大豊工業(6470)の株価時系列情報
大豊工業(6470)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,230 | 1,237 | 1,200 | 1,227 | 60,200 |
| 2013/12/27 | 1,195 | 1,204 | 1,180 | 1,203 | 33,700 |
| 2013/12/26 | 1,184 | 1,197 | 1,167 | 1,190 | 33,300 |
| 2013/12/25 | 1,147 | 1,181 | 1,144 | 1,175 | 95,900 |
| 2013/12/24 | 1,174 | 1,182 | 1,145 | 1,147 | 52,200 |
| 2013/12/20 | 1,172 | 1,180 | 1,164 | 1,173 | 50,600 |
| 2013/12/19 | 1,193 | 1,193 | 1,164 | 1,172 | 94,100 |
| 2013/12/18 | 1,149 | 1,184 | 1,147 | 1,180 | 98,200 |
| 2013/12/17 | 1,105 | 1,145 | 1,105 | 1,141 | 68,400 |
| 2013/12/16 | 1,139 | 1,139 | 1,105 | 1,110 | 40,900 |
| 2013/12/13 | 1,118 | 1,140 | 1,111 | 1,132 | 79,900 |
| 2013/12/12 | 1,112 | 1,127 | 1,112 | 1,118 | 53,100 |
| 2013/12/11 | 1,143 | 1,146 | 1,117 | 1,117 | 84,200 |
| 2013/12/10 | 1,160 | 1,164 | 1,148 | 1,150 | 76,000 |
| 2013/12/09 | 1,170 | 1,171 | 1,159 | 1,160 | 41,800 |
| 2013/12/06 | 1,143 | 1,159 | 1,142 | 1,149 | 44,700 |
| 2013/12/05 | 1,152 | 1,160 | 1,143 | 1,143 | 65,700 |
| 2013/12/04 | 1,169 | 1,183 | 1,153 | 1,155 | 50,400 |
| 2013/12/03 | 1,164 | 1,183 | 1,159 | 1,176 | 56,100 |
| 2013/12/02 | 1,160 | 1,177 | 1,149 | 1,156 | 96,000 |
| 2013/11/29 | 1,167 | 1,168 | 1,153 | 1,160 | 65,200 |
| 2013/11/28 | 1,179 | 1,179 | 1,164 | 1,172 | 52,000 |
| 2013/11/27 | 1,170 | 1,187 | 1,170 | 1,175 | 57,400 |
| 2013/11/26 | 1,176 | 1,193 | 1,175 | 1,186 | 51,500 |
| 2013/11/25 | 1,194 | 1,200 | 1,178 | 1,182 | 50,400 |
| 2013/11/22 | 1,205 | 1,217 | 1,186 | 1,194 | 48,300 |
| 2013/11/21 | 1,217 | 1,225 | 1,205 | 1,208 | 20,500 |
| 2013/11/20 | 1,232 | 1,237 | 1,198 | 1,212 | 33,300 |
| 2013/11/19 | 1,231 | 1,237 | 1,216 | 1,224 | 20,800 |
| 2013/11/18 | 1,231 | 1,256 | 1,227 | 1,244 | 40,100 |
| 2013/11/15 | 1,216 | 1,230 | 1,208 | 1,226 | 32,600 |
| 2013/11/14 | 1,182 | 1,205 | 1,180 | 1,204 | 29,000 |
| 2013/11/13 | 1,171 | 1,191 | 1,171 | 1,182 | 27,500 |
| 2013/11/12 | 1,159 | 1,187 | 1,159 | 1,187 | 28,800 |
| 2013/11/11 | 1,172 | 1,177 | 1,151 | 1,159 | 22,000 |
| 2013/11/08 | 1,141 | 1,190 | 1,138 | 1,151 | 37,100 |
| 2013/11/07 | 1,170 | 1,171 | 1,150 | 1,158 | 16,700 |
| 2013/11/06 | 1,158 | 1,181 | 1,156 | 1,163 | 25,200 |
| 2013/11/05 | 1,185 | 1,185 | 1,155 | 1,160 | 47,300 |
| 2013/11/01 | 1,202 | 1,203 | 1,158 | 1,187 | 75,000 |
| 2013/10/31 | 1,289 | 1,289 | 1,227 | 1,232 | 75,000 |
| 2013/10/30 | 1,297 | 1,332 | 1,262 | 1,270 | 57,700 |
| 2013/10/29 | 1,280 | 1,300 | 1,280 | 1,298 | 13,300 |
| 2013/10/28 | 1,271 | 1,319 | 1,271 | 1,299 | 17,300 |
| 2013/10/25 | 1,290 | 1,290 | 1,258 | 1,275 | 13,600 |
| 2013/10/24 | 1,279 | 1,309 | 1,273 | 1,291 | 7,700 |
| 2013/10/23 | 1,296 | 1,326 | 1,279 | 1,296 | 48,200 |
| 2013/10/22 | 1,264 | 1,280 | 1,261 | 1,280 | 8,700 |
| 2013/10/21 | 1,253 | 1,267 | 1,247 | 1,261 | 9,900 |
| 2013/10/18 | 1,245 | 1,257 | 1,235 | 1,245 | 14,300 |
| 2013/10/17 | 1,253 | 1,272 | 1,250 | 1,262 | 15,900 |
| 2013/10/16 | 1,257 | 1,277 | 1,239 | 1,253 | 9,300 |
| 2013/10/15 | 1,272 | 1,277 | 1,212 | 1,257 | 11,200 |
| 2013/10/11 | 1,288 | 1,290 | 1,265 | 1,279 | 9,700 |
| 2013/10/10 | 1,224 | 1,263 | 1,218 | 1,261 | 14,500 |
| 2013/10/09 | 1,192 | 1,250 | 1,174 | 1,232 | 21,900 |
| 2013/10/08 | 1,212 | 1,227 | 1,182 | 1,200 | 26,500 |
| 2013/10/07 | 1,258 | 1,258 | 1,210 | 1,215 | 12,400 |
| 2013/10/04 | 1,283 | 1,288 | 1,255 | 1,260 | 17,500 |
| 2013/10/03 | 1,300 | 1,314 | 1,294 | 1,306 | 26,100 |
| 2013/10/02 | 1,285 | 1,314 | 1,281 | 1,297 | 25,900 |
| 2013/10/01 | 1,288 | 1,300 | 1,271 | 1,293 | 17,800 |
| 2013/09/30 | 1,313 | 1,313 | 1,270 | 1,277 | 24,600 |
| 2013/09/27 | 1,305 | 1,316 | 1,302 | 1,312 | 14,800 |
| 2013/09/26 | 1,296 | 1,315 | 1,271 | 1,315 | 9,400 |
| 2013/09/25 | 1,300 | 1,310 | 1,297 | 1,308 | 20,900 |
| 2013/09/24 | 1,305 | 1,317 | 1,290 | 1,311 | 12,800 |
| 2013/09/20 | 1,307 | 1,313 | 1,301 | 1,305 | 52,100 |
| 2013/09/19 | 1,289 | 1,304 | 1,275 | 1,303 | 42,000 |
| 2013/09/18 | 1,281 | 1,282 | 1,270 | 1,270 | 20,900 |
| 2013/09/17 | 1,269 | 1,295 | 1,269 | 1,280 | 18,300 |
| 2013/09/13 | 1,230 | 1,268 | 1,230 | 1,257 | 45,200 |
| 2013/09/12 | 1,252 | 1,264 | 1,234 | 1,250 | 29,100 |
| 2013/09/11 | 1,275 | 1,290 | 1,237 | 1,245 | 43,500 |
| 2013/09/10 | 1,282 | 1,290 | 1,255 | 1,269 | 30,700 |
| 2013/09/09 | 1,273 | 1,310 | 1,266 | 1,281 | 30,400 |
| 2013/09/06 | 1,311 | 1,311 | 1,281 | 1,295 | 4,900 |
| 2013/09/05 | 1,300 | 1,305 | 1,280 | 1,305 | 14,300 |
| 2013/09/04 | 1,265 | 1,329 | 1,243 | 1,316 | 34,000 |
| 2013/09/03 | 1,252 | 1,274 | 1,225 | 1,273 | 15,300 |
| 2013/09/02 | 1,237 | 1,267 | 1,211 | 1,231 | 22,300 |
| 2013/08/30 | 1,289 | 1,299 | 1,240 | 1,247 | 28,100 |
| 2013/08/29 | 1,273 | 1,288 | 1,262 | 1,288 | 9,000 |
| 2013/08/28 | 1,300 | 1,307 | 1,260 | 1,273 | 11,800 |
| 2013/08/27 | 1,296 | 1,330 | 1,289 | 1,309 | 28,600 |
| 2013/08/26 | 1,307 | 1,317 | 1,297 | 1,304 | 15,200 |
| 2013/08/23 | 1,296 | 1,334 | 1,275 | 1,298 | 41,100 |
| 2013/08/22 | 1,269 | 1,275 | 1,248 | 1,272 | 21,000 |
| 2013/08/21 | 1,270 | 1,286 | 1,240 | 1,276 | 15,000 |
| 2013/08/20 | 1,300 | 1,300 | 1,263 | 1,270 | 40,900 |
| 2013/08/19 | 1,341 | 1,350 | 1,304 | 1,311 | 18,500 |
| 2013/08/16 | 1,330 | 1,342 | 1,300 | 1,325 | 21,600 |
| 2013/08/15 | 1,326 | 1,329 | 1,298 | 1,300 | 6,900 |
| 2013/08/14 | 1,321 | 1,326 | 1,305 | 1,325 | 9,600 |
| 2013/08/13 | 1,331 | 1,331 | 1,280 | 1,303 | 34,200 |
| 2013/08/12 | 1,271 | 1,336 | 1,271 | 1,301 | 32,000 |
| 2013/08/09 | 1,323 | 1,326 | 1,288 | 1,293 | 30,900 |
| 2013/08/08 | 1,300 | 1,363 | 1,300 | 1,326 | 48,800 |
| 2013/08/07 | 1,337 | 1,349 | 1,326 | 1,326 | 25,000 |
| 2013/08/06 | 1,350 | 1,371 | 1,335 | 1,365 | 19,900 |
| 2013/08/05 | 1,350 | 1,373 | 1,334 | 1,351 | 34,700 |
| 2013/08/02 | 1,318 | 1,363 | 1,310 | 1,361 | 61,600 |
| 2013/08/01 | 1,357 | 1,375 | 1,300 | 1,327 | 68,600 |
| 2013/07/31 | 1,399 | 1,399 | 1,332 | 1,353 | 35,200 |
| 2013/07/30 | 1,326 | 1,411 | 1,326 | 1,376 | 83,900 |
| 2013/07/29 | 1,349 | 1,357 | 1,310 | 1,314 | 45,600 |
| 2013/07/26 | 1,381 | 1,399 | 1,371 | 1,379 | 60,300 |
| 2013/07/25 | 1,415 | 1,425 | 1,400 | 1,401 | 46,600 |
| 2013/07/24 | 1,402 | 1,420 | 1,398 | 1,414 | 28,000 |
| 2013/07/23 | 1,387 | 1,408 | 1,384 | 1,402 | 34,100 |
| 2013/07/22 | 1,380 | 1,417 | 1,378 | 1,393 | 37,600 |
| 2013/07/19 | 1,458 | 1,469 | 1,400 | 1,407 | 51,100 |
| 2013/07/18 | 1,470 | 1,470 | 1,418 | 1,458 | 57,400 |
| 2013/07/17 | 1,417 | 1,479 | 1,396 | 1,475 | 153,100 |
| 2013/07/16 | 1,369 | 1,430 | 1,369 | 1,418 | 60,400 |
| 2013/07/12 | 1,376 | 1,391 | 1,357 | 1,360 | 46,700 |
| 2013/07/11 | 1,431 | 1,431 | 1,360 | 1,366 | 46,400 |
| 2013/07/10 | 1,400 | 1,436 | 1,368 | 1,431 | 98,900 |
| 2013/07/09 | 1,408 | 1,408 | 1,371 | 1,397 | 62,800 |
| 2013/07/08 | 1,413 | 1,413 | 1,367 | 1,367 | 28,100 |
| 2013/07/05 | 1,396 | 1,400 | 1,376 | 1,383 | 54,700 |
| 2013/07/04 | 1,364 | 1,385 | 1,355 | 1,374 | 39,700 |
| 2013/07/03 | 1,355 | 1,414 | 1,350 | 1,386 | 109,500 |
| 2013/07/02 | 1,318 | 1,362 | 1,313 | 1,353 | 97,400 |
| 2013/07/01 | 1,290 | 1,303 | 1,250 | 1,299 | 47,700 |
| 2013/06/28 | 1,250 | 1,305 | 1,247 | 1,298 | 81,800 |
| 2013/06/27 | 1,195 | 1,250 | 1,172 | 1,250 | 95,500 |
| 2013/06/26 | 1,166 | 1,182 | 1,141 | 1,164 | 51,100 |
| 2013/06/25 | 1,152 | 1,152 | 1,123 | 1,145 | 37,100 |
| 2013/06/24 | 1,187 | 1,188 | 1,130 | 1,133 | 82,500 |
| 2013/06/21 | 1,141 | 1,196 | 1,121 | 1,188 | 57,000 |
| 2013/06/20 | 1,186 | 1,195 | 1,168 | 1,195 | 35,000 |
| 2013/06/19 | 1,195 | 1,205 | 1,180 | 1,198 | 28,000 |
| 2013/06/18 | 1,198 | 1,230 | 1,158 | 1,161 | 27,500 |
| 2013/06/17 | 1,141 | 1,205 | 1,129 | 1,198 | 25,200 |
| 2013/06/14 | 1,178 | 1,199 | 1,141 | 1,153 | 105,800 |
| 2013/06/13 | 1,140 | 1,164 | 1,130 | 1,140 | 91,000 |
| 2013/06/12 | 1,162 | 1,162 | 1,117 | 1,138 | 60,400 |
| 2013/06/11 | 1,244 | 1,244 | 1,177 | 1,191 | 34,000 |
| 2013/06/10 | 1,150 | 1,266 | 1,150 | 1,243 | 65,200 |
| 2013/06/07 | 1,130 | 1,150 | 1,083 | 1,120 | 68,000 |
| 2013/06/06 | 1,198 | 1,228 | 1,144 | 1,154 | 91,900 |
| 2013/06/05 | 1,215 | 1,290 | 1,190 | 1,246 | 124,200 |
| 2013/06/04 | 1,190 | 1,240 | 1,150 | 1,230 | 73,300 |
| 2013/06/03 | 1,284 | 1,284 | 1,186 | 1,199 | 155,100 |
| 2013/05/31 | 1,300 | 1,329 | 1,276 | 1,324 | 77,900 |
| 2013/05/30 | 1,268 | 1,290 | 1,219 | 1,229 | 57,900 |
| 2013/05/29 | 1,327 | 1,327 | 1,277 | 1,285 | 53,600 |
| 2013/05/28 | 1,225 | 1,342 | 1,214 | 1,327 | 108,000 |
| 2013/05/27 | 1,286 | 1,286 | 1,222 | 1,222 | 73,800 |
| 2013/05/24 | 1,300 | 1,357 | 1,277 | 1,330 | 72,700 |
| 2013/05/23 | 1,370 | 1,421 | 1,295 | 1,303 | 180,700 |
| 2013/05/22 | 1,409 | 1,412 | 1,382 | 1,382 | 70,600 |
| 2013/05/21 | 1,404 | 1,409 | 1,392 | 1,400 | 57,400 |
| 2013/05/20 | 1,400 | 1,440 | 1,397 | 1,425 | 90,900 |
| 2013/05/17 | 1,365 | 1,400 | 1,350 | 1,375 | 44,200 |
| 2013/05/16 | 1,373 | 1,386 | 1,326 | 1,359 | 41,900 |
| 2013/05/15 | 1,380 | 1,400 | 1,369 | 1,369 | 30,800 |
| 2013/05/14 | 1,392 | 1,399 | 1,360 | 1,360 | 23,000 |
| 2013/05/13 | 1,373 | 1,400 | 1,373 | 1,391 | 35,700 |
| 2013/05/10 | 1,380 | 1,410 | 1,350 | 1,373 | 93,100 |
| 2013/05/09 | 1,380 | 1,389 | 1,350 | 1,370 | 52,400 |
| 2013/05/08 | 1,352 | 1,392 | 1,343 | 1,362 | 58,700 |
| 2013/05/07 | 1,344 | 1,353 | 1,326 | 1,342 | 76,400 |
| 2013/05/02 | 1,260 | 1,343 | 1,254 | 1,340 | 115,900 |
| 2013/05/01 | 1,251 | 1,270 | 1,244 | 1,262 | 46,800 |
| 2013/04/30 | 1,275 | 1,283 | 1,247 | 1,251 | 75,600 |
| 2013/04/26 | 1,279 | 1,300 | 1,269 | 1,273 | 111,300 |
| 2013/04/25 | 1,369 | 1,396 | 1,283 | 1,293 | 152,800 |
| 2013/04/24 | 1,348 | 1,372 | 1,339 | 1,369 | 60,400 |
| 2013/04/23 | 1,400 | 1,402 | 1,323 | 1,331 | 63,300 |
| 2013/04/22 | 1,347 | 1,390 | 1,344 | 1,376 | 73,100 |
| 2013/04/19 | 1,320 | 1,340 | 1,293 | 1,331 | 47,600 |
| 2013/04/18 | 1,288 | 1,350 | 1,262 | 1,328 | 60,700 |
| 2013/04/17 | 1,307 | 1,335 | 1,300 | 1,303 | 48,100 |
| 2013/04/16 | 1,288 | 1,318 | 1,281 | 1,292 | 49,300 |
| 2013/04/15 | 1,328 | 1,328 | 1,300 | 1,318 | 24,800 |
| 2013/04/12 | 1,315 | 1,344 | 1,299 | 1,337 | 37,000 |
| 2013/04/11 | 1,339 | 1,345 | 1,298 | 1,328 | 123,500 |
| 2013/04/10 | 1,289 | 1,304 | 1,276 | 1,290 | 78,200 |
| 2013/04/09 | 1,301 | 1,330 | 1,284 | 1,297 | 68,300 |
| 2013/04/08 | 1,300 | 1,330 | 1,270 | 1,318 | 44,700 |
| 2013/04/05 | 1,300 | 1,333 | 1,266 | 1,292 | 62,300 |
| 2013/04/04 | 1,180 | 1,261 | 1,168 | 1,257 | 37,400 |
| 2013/04/03 | 1,181 | 1,210 | 1,145 | 1,210 | 57,900 |
| 2013/04/02 | 1,210 | 1,220 | 1,101 | 1,153 | 64,300 |
| 2013/04/01 | 1,253 | 1,254 | 1,237 | 1,240 | 76,900 |
| 2013/03/29 | 1,230 | 1,249 | 1,215 | 1,241 | 59,700 |
| 2013/03/28 | 1,214 | 1,230 | 1,210 | 1,224 | 55,000 |
| 2013/03/27 | 1,200 | 1,212 | 1,196 | 1,210 | 29,000 |
| 2013/03/26 | 1,178 | 1,190 | 1,176 | 1,188 | 54,500 |
| 2013/03/25 | 1,200 | 1,209 | 1,173 | 1,178 | 63,400 |
| 2013/03/22 | 1,190 | 1,195 | 1,173 | 1,173 | 49,100 |
| 2013/03/21 | 1,198 | 1,212 | 1,190 | 1,197 | 36,000 |
| 2013/03/19 | 1,187 | 1,200 | 1,178 | 1,196 | 27,800 |
| 2013/03/18 | 1,190 | 1,195 | 1,164 | 1,165 | 47,400 |
| 2013/03/15 | 1,200 | 1,205 | 1,180 | 1,189 | 75,700 |
| 2013/03/14 | 1,194 | 1,201 | 1,170 | 1,189 | 54,400 |
| 2013/03/13 | 1,185 | 1,206 | 1,185 | 1,200 | 21,400 |
| 2013/03/12 | 1,234 | 1,239 | 1,184 | 1,185 | 91,300 |
| 2013/03/11 | 1,237 | 1,257 | 1,236 | 1,243 | 82,200 |
| 2013/03/08 | 1,223 | 1,247 | 1,217 | 1,231 | 86,000 |
| 2013/03/07 | 1,208 | 1,220 | 1,190 | 1,193 | 48,500 |
| 2013/03/06 | 1,225 | 1,238 | 1,211 | 1,220 | 31,500 |
| 2013/03/05 | 1,234 | 1,235 | 1,200 | 1,208 | 45,300 |
| 2013/03/04 | 1,210 | 1,229 | 1,202 | 1,222 | 52,700 |
| 2013/03/01 | 1,208 | 1,219 | 1,184 | 1,210 | 38,200 |
| 2013/02/28 | 1,179 | 1,213 | 1,179 | 1,208 | 51,000 |
| 2013/02/27 | 1,170 | 1,189 | 1,165 | 1,169 | 72,700 |
| 2013/02/26 | 1,182 | 1,197 | 1,164 | 1,192 | 66,100 |
| 2013/02/25 | 1,200 | 1,215 | 1,176 | 1,202 | 65,200 |
| 2013/02/22 | 1,185 | 1,187 | 1,141 | 1,166 | 49,100 |
| 2013/02/21 | 1,190 | 1,206 | 1,184 | 1,197 | 53,600 |
| 2013/02/20 | 1,209 | 1,227 | 1,200 | 1,220 | 65,800 |
| 2013/02/19 | 1,170 | 1,220 | 1,156 | 1,218 | 57,200 |
| 2013/02/18 | 1,120 | 1,168 | 1,119 | 1,164 | 31,800 |
| 2013/02/15 | 1,183 | 1,186 | 1,105 | 1,131 | 45,200 |
| 2013/02/14 | 1,200 | 1,211 | 1,175 | 1,199 | 28,100 |
| 2013/02/13 | 1,193 | 1,215 | 1,161 | 1,176 | 33,000 |
| 2013/02/12 | 1,200 | 1,228 | 1,192 | 1,193 | 46,200 |
| 2013/02/08 | 1,234 | 1,235 | 1,183 | 1,194 | 50,900 |
| 2013/02/07 | 1,259 | 1,259 | 1,210 | 1,246 | 60,600 |
| 2013/02/06 | 1,281 | 1,300 | 1,258 | 1,259 | 78,700 |
| 2013/02/05 | 1,289 | 1,325 | 1,260 | 1,267 | 79,800 |
| 2013/02/04 | 1,238 | 1,395 | 1,230 | 1,328 | 192,500 |
| 2013/02/01 | 1,107 | 1,210 | 1,105 | 1,195 | 153,700 |
| 2013/01/31 | 1,065 | 1,118 | 1,060 | 1,100 | 81,300 |
| 2013/01/30 | 1,004 | 1,070 | 1,004 | 1,069 | 57,700 |
| 2013/01/29 | 992 | 1,007 | 990 | 996 | 19,600 |
| 2013/01/28 | 1,000 | 1,007 | 990 | 998 | 25,900 |
| 2013/01/25 | 981 | 1,002 | 980 | 993 | 44,400 |
| 2013/01/24 | 982 | 982 | 956 | 962 | 45,500 |
| 2013/01/23 | 987 | 1,000 | 983 | 983 | 27,000 |
| 2013/01/22 | 1,001 | 1,016 | 987 | 1,007 | 45,600 |
| 2013/01/21 | 1,016 | 1,016 | 985 | 995 | 56,500 |
| 2013/01/18 | 990 | 997 | 986 | 993 | 38,700 |
| 2013/01/17 | 966 | 987 | 955 | 966 | 47,400 |
| 2013/01/16 | 968 | 970 | 952 | 961 | 19,400 |
| 2013/01/15 | 962 | 985 | 962 | 979 | 29,000 |
| 2013/01/11 | 971 | 987 | 957 | 961 | 44,000 |
| 2013/01/10 | 936 | 959 | 936 | 956 | 32,900 |
| 2013/01/09 | 930 | 942 | 926 | 936 | 33,000 |
| 2013/01/08 | 953 | 957 | 935 | 939 | 30,800 |
| 2013/01/07 | 977 | 980 | 945 | 951 | 29,200 |
| 2013/01/04 | 955 | 970 | 955 | 962 | 42,200 |