日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,363 1,363 1,316 1,318 91,500
2014/12/29 1,367 1,380 1,353 1,363 49,200
2014/12/26 1,353 1,378 1,353 1,364 48,000
2014/12/25 1,393 1,395 1,359 1,367 40,200
2014/12/24 1,384 1,400 1,380 1,393 65,300
2014/12/22 1,349 1,377 1,342 1,377 188,700
2014/12/19 1,300 1,350 1,300 1,350 141,000
2014/12/18 1,300 1,324 1,287 1,293 67,300
2014/12/17 1,274 1,300 1,265 1,289 57,000
2014/12/16 1,267 1,295 1,250 1,284 76,400
2014/12/15 1,290 1,300 1,257 1,284 55,700
2014/12/12 1,298 1,319 1,279 1,303 137,100
2014/12/11 1,257 1,279 1,234 1,273 49,500
2014/12/10 1,283 1,298 1,279 1,288 78,000
2014/12/09 1,303 1,305 1,281 1,283 68,800
2014/12/08 1,270 1,310 1,268 1,309 135,100
2014/12/05 1,270 1,270 1,245 1,268 52,800
2014/12/04 1,241 1,272 1,230 1,262 120,300
2014/12/03 1,230 1,232 1,221 1,225 36,600
2014/12/02 1,177 1,227 1,177 1,225 60,500
2014/12/01 1,204 1,213 1,183 1,188 92,400
2014/11/28 1,199 1,204 1,191 1,197 30,000
2014/11/27 1,205 1,205 1,187 1,187 38,200
2014/11/26 1,210 1,210 1,183 1,199 38,000
2014/11/25 1,205 1,216 1,200 1,207 32,300
2014/11/21 1,209 1,209 1,185 1,205 35,900
2014/11/20 1,217 1,217 1,200 1,202 42,500
2014/11/19 1,208 1,220 1,190 1,206 37,100
2014/11/18 1,188 1,211 1,188 1,204 41,700
2014/11/17 1,200 1,208 1,186 1,188 35,500
2014/11/14 1,226 1,226 1,193 1,208 50,400
2014/11/13 1,191 1,226 1,191 1,213 44,900
2014/11/12 1,225 1,239 1,195 1,200 50,600
2014/11/11 1,230 1,240 1,207 1,223 75,000
2014/11/10 1,194 1,225 1,194 1,221 51,800
2014/11/07 1,198 1,225 1,190 1,206 125,600
2014/11/06 1,153 1,195 1,147 1,182 174,700
2014/11/05 1,172 1,180 1,138 1,147 96,800
2014/11/04 1,178 1,180 1,140 1,172 84,200
2014/10/31 1,120 1,147 1,104 1,139 68,200
2014/10/30 1,098 1,150 1,090 1,115 121,800
2014/10/29 1,102 1,128 1,102 1,123 35,200
2014/10/28 1,108 1,109 1,085 1,095 39,400
2014/10/27 1,115 1,120 1,105 1,107 32,000
2014/10/24 1,134 1,134 1,096 1,108 37,000
2014/10/23 1,104 1,117 1,090 1,104 49,000
2014/10/22 1,102 1,123 1,085 1,118 46,700
2014/10/21 1,105 1,108 1,070 1,081 62,600
2014/10/20 1,156 1,156 1,080 1,109 201,300
2014/10/17 1,044 1,054 1,032 1,036 58,200
2014/10/16 1,038 1,054 1,031 1,037 46,600
2014/10/15 1,045 1,058 1,041 1,052 37,500
2014/10/14 1,050 1,066 1,035 1,040 72,500
2014/10/10 1,068 1,069 1,050 1,060 56,400
2014/10/09 1,107 1,120 1,085 1,087 51,100
2014/10/08 1,100 1,122 1,079 1,099 111,500
2014/10/07 1,131 1,153 1,111 1,111 75,100
2014/10/06 1,119 1,155 1,119 1,136 81,900
2014/10/03 1,146 1,163 1,069 1,112 137,300
2014/10/02 1,164 1,164 1,143 1,145 119,600
2014/10/01 1,232 1,232 1,178 1,180 233,300
2014/09/30 1,258 1,260 1,237 1,254 92,700
2014/09/29 1,257 1,257 1,235 1,244 27,500
2014/09/26 1,225 1,250 1,225 1,242 37,700
2014/09/25 1,259 1,260 1,248 1,260 55,800
2014/09/24 1,251 1,254 1,241 1,254 56,900
2014/09/22 1,250 1,255 1,243 1,251 50,300
2014/09/19 1,240 1,250 1,223 1,250 92,600
2014/09/18 1,234 1,240 1,215 1,231 105,100
2014/09/17 1,180 1,229 1,180 1,215 137,700
2014/09/16 1,177 1,181 1,172 1,176 45,800
2014/09/12 1,170 1,177 1,170 1,175 48,500
2014/09/11 1,164 1,170 1,161 1,165 20,300
2014/09/10 1,159 1,163 1,151 1,159 24,900
2014/09/09 1,158 1,163 1,152 1,161 40,400
2014/09/08 1,161 1,161 1,147 1,157 19,700
2014/09/05 1,160 1,160 1,145 1,159 32,800
2014/09/04 1,147 1,154 1,144 1,148 27,100
2014/09/03 1,155 1,163 1,141 1,146 53,400
2014/09/02 1,157 1,163 1,146 1,147 34,200
2014/09/01 1,157 1,160 1,145 1,157 28,600
2014/08/29 1,153 1,162 1,152 1,157 21,000
2014/08/28 1,157 1,166 1,150 1,163 54,000
2014/08/27 1,161 1,161 1,147 1,157 39,400
2014/08/26 1,150 1,160 1,148 1,156 43,200
2014/08/25 1,160 1,160 1,149 1,154 16,500
2014/08/22 1,151 1,158 1,150 1,158 59,200
2014/08/21 1,150 1,156 1,147 1,150 45,400
2014/08/20 1,149 1,149 1,137 1,140 18,400
2014/08/19 1,124 1,151 1,124 1,150 89,000
2014/08/18 1,116 1,126 1,112 1,115 34,000
2014/08/15 1,126 1,127 1,113 1,116 35,100
2014/08/14 1,140 1,140 1,126 1,130 27,100
2014/08/13 1,117 1,139 1,117 1,135 32,700
2014/08/12 1,140 1,143 1,132 1,134 29,900
2014/08/11 1,143 1,143 1,127 1,134 27,000
2014/08/08 1,131 1,131 1,096 1,115 59,500
2014/08/07 1,110 1,135 1,110 1,131 65,600
2014/08/06 1,139 1,139 1,111 1,112 61,100
2014/08/05 1,139 1,143 1,133 1,135 59,500
2014/08/04 1,124 1,139 1,122 1,134 50,300
2014/08/01 1,118 1,147 1,114 1,133 62,500
2014/07/31 1,145 1,161 1,134 1,138 86,500
2014/07/30 1,175 1,180 1,160 1,175 78,600
2014/07/29 1,174 1,174 1,161 1,163 37,700
2014/07/28 1,160 1,174 1,160 1,169 83,000
2014/07/25 1,155 1,160 1,148 1,158 82,500
2014/07/24 1,143 1,154 1,139 1,150 95,200
2014/07/23 1,149 1,153 1,133 1,136 81,600
2014/07/22 1,141 1,147 1,131 1,144 115,600
2014/07/18 1,100 1,128 1,070 1,117 96,900
2014/07/17 1,127 1,132 1,116 1,120 43,000
2014/07/16 1,140 1,144 1,117 1,120 71,600
2014/07/15 1,147 1,160 1,138 1,139 74,400
2014/07/14 1,139 1,155 1,132 1,154 141,100
2014/07/11 1,111 1,134 1,110 1,129 136,800
2014/07/10 1,117 1,135 1,117 1,120 93,900
2014/07/09 1,135 1,142 1,114 1,120 97,600
2014/07/08 1,139 1,151 1,115 1,149 127,900
2014/07/07 1,133 1,155 1,124 1,137 136,700
2014/07/04 1,118 1,137 1,112 1,127 178,700
2014/07/03 1,103 1,116 1,091 1,104 92,200
2014/07/02 1,111 1,120 1,100 1,110 60,900
2014/07/01 1,097 1,117 1,091 1,100 144,600
2014/06/30 1,062 1,096 1,062 1,092 78,300
2014/06/27 1,071 1,074 1,056 1,070 68,900
2014/06/26 1,081 1,087 1,066 1,070 72,600
2014/06/25 1,090 1,090 1,079 1,080 47,000
2014/06/24 1,080 1,091 1,065 1,090 75,300
2014/06/23 1,097 1,099 1,079 1,081 98,200
2014/06/20 1,100 1,100 1,078 1,096 127,100
2014/06/19 1,102 1,120 1,084 1,095 181,900
2014/06/18 1,090 1,100 1,079 1,084 131,900
2014/06/17 1,075 1,085 1,055 1,085 196,100
2014/06/16 1,078 1,078 1,047 1,055 115,700
2014/06/13 1,050 1,051 1,034 1,048 105,200
2014/06/12 1,052 1,057 1,036 1,052 102,400
2014/06/11 1,051 1,064 1,043 1,058 113,700
2014/06/10 1,047 1,054 1,035 1,051 136,300
2014/06/09 1,014 1,045 1,013 1,030 125,400
2014/06/06 1,002 1,015 1,000 1,013 73,100
2014/06/05 1,026 1,027 998 1,007 111,300
2014/06/04 1,030 1,030 999 1,025 125,000
2014/06/03 1,022 1,030 1,017 1,025 122,400
2014/06/02 977 1,011 976 1,007 142,400
2014/05/30 968 976 967 973 94,700
2014/05/29 952 966 950 960 69,900
2014/05/28 949 954 942 953 141,300
2014/05/27 945 960 934 943 246,400
2014/05/26 930 933 924 930 23,500
2014/05/23 925 928 915 923 25,000
2014/05/22 896 917 894 916 34,600
2014/05/21 903 904 890 896 35,000
2014/05/20 909 910 890 907 46,500
2014/05/19 908 911 900 901 22,200
2014/05/16 909 910 900 906 49,700
2014/05/15 911 925 905 915 34,800
2014/05/14 916 917 909 913 49,300
2014/05/13 924 924 912 918 25,400
2014/05/12 919 922 906 909 43,200
2014/05/09 928 948 916 919 29,400
2014/05/08 934 936 928 928 30,900
2014/05/07 952 952 931 934 33,200
2014/05/02 961 964 953 958 28,100
2014/05/01 960 964 952 958 37,900
2014/04/30 968 974 965 966 35,100
2014/04/28 988 988 969 972 27,400
2014/04/25 950 997 950 993 39,000
2014/04/24 963 990 959 980 62,700
2014/04/23 951 965 951 958 16,600
2014/04/22 962 963 950 951 14,200
2014/04/21 962 963 946 953 23,500
2014/04/18 951 961 946 961 11,200
2014/04/17 958 961 947 948 16,000
2014/04/16 918 952 918 952 33,200
2014/04/15 922 924 911 914 18,100
2014/04/14 909 926 904 920 27,200
2014/04/11 922 925 904 914 68,500
2014/04/10 938 948 929 929 25,700
2014/04/09 950 953 923 927 55,100
2014/04/08 958 964 951 954 46,800
2014/04/07 971 975 952 958 51,100
2014/04/04 990 990 974 974 46,200
2014/04/03 996 996 980 986 69,800
2014/04/02 989 995 979 983 54,700
2014/04/01 977 986 962 985 39,200
2014/03/31 952 978 952 978 69,000
2014/03/28 945 949 926 948 66,500
2014/03/27 937 954 929 947 80,000
2014/03/26 967 967 951 959 112,500
2014/03/25 966 967 950 957 68,400
2014/03/24 990 1,000 965 966 58,000
2014/03/20 972 979 961 975 76,900
2014/03/19 992 995 969 971 35,300
2014/03/18 984 996 975 986 28,100
2014/03/17 980 987 966 972 46,300
2014/03/14 996 996 980 981 82,700
2014/03/13 997 1,013 997 1,005 40,700
2014/03/12 1,011 1,019 995 998 52,100
2014/03/11 1,027 1,040 1,016 1,023 41,800
2014/03/10 1,023 1,027 1,011 1,020 33,300
2014/03/07 1,017 1,040 1,012 1,020 65,100
2014/03/06 1,005 1,015 995 1,010 27,800
2014/03/05 1,008 1,018 996 1,003 45,800
2014/03/04 981 1,005 981 1,003 64,600
2014/03/03 989 1,007 961 998 99,200
2014/02/28 991 1,009 980 1,006 90,500
2014/02/27 989 1,003 983 986 80,100
2014/02/26 998 998 985 989 84,400
2014/02/25 1,002 1,007 994 1,003 68,800
2014/02/24 1,001 1,019 995 1,008 30,600
2014/02/21 1,006 1,013 990 1,009 58,500
2014/02/20 1,005 1,009 988 999 69,300
2014/02/19 1,006 1,006 990 999 58,500
2014/02/18 1,000 1,019 998 1,018 48,200
2014/02/17 1,013 1,013 987 1,010 40,500
2014/02/14 1,020 1,034 991 1,008 73,900
2014/02/13 1,038 1,038 1,002 1,008 80,100
2014/02/12 1,020 1,045 1,018 1,042 81,700
2014/02/10 1,014 1,020 1,001 1,012 79,600
2014/02/07 1,006 1,011 984 994 91,600
2014/02/06 971 990 961 976 98,000
2014/02/05 962 974 945 970 107,000
2014/02/04 995 995 956 960 118,500
2014/02/03 1,035 1,035 1,005 1,009 75,900
2014/01/31 1,021 1,028 1,003 1,015 108,700
2014/01/30 1,045 1,046 1,010 1,015 195,700
2014/01/29 1,070 1,072 1,048 1,060 116,100
2014/01/28 1,065 1,070 1,039 1,043 143,900
2014/01/27 1,110 1,110 1,083 1,088 97,800
2014/01/24 1,130 1,131 1,119 1,125 88,700
2014/01/23 1,148 1,149 1,134 1,135 63,100
2014/01/22 1,150 1,150 1,134 1,139 94,700
2014/01/21 1,151 1,158 1,137 1,150 81,400
2014/01/20 1,157 1,159 1,142 1,157 93,500
2014/01/17 1,157 1,163 1,153 1,156 58,300
2014/01/16 1,182 1,182 1,155 1,163 55,400
2014/01/15 1,172 1,175 1,155 1,170 82,900
2014/01/14 1,170 1,170 1,151 1,158 56,800
2014/01/10 1,180 1,183 1,166 1,178 44,000
2014/01/09 1,196 1,196 1,172 1,183 44,600
2014/01/08 1,185 1,196 1,183 1,196 38,600
2014/01/07 1,211 1,211 1,155 1,183 58,200
2014/01/06 1,233 1,236 1,215 1,217 51,000

このページの先頭へ