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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,489 | 1,497 | 1,461 | 1,464 | 48,100 |
| 2015/12/29 | 1,500 | 1,512 | 1,470 | 1,479 | 130,800 |
| 2015/12/28 | 1,489 | 1,525 | 1,489 | 1,520 | 30,500 |
| 2015/12/25 | 1,540 | 1,557 | 1,496 | 1,501 | 67,200 |
| 2015/12/24 | 1,500 | 1,549 | 1,500 | 1,533 | 153,500 |
| 2015/12/22 | 1,467 | 1,495 | 1,445 | 1,493 | 59,800 |
| 2015/12/21 | 1,460 | 1,481 | 1,350 | 1,474 | 97,900 |
| 2015/12/18 | 1,484 | 1,518 | 1,465 | 1,474 | 63,900 |
| 2015/12/17 | 1,505 | 1,514 | 1,487 | 1,492 | 59,500 |
| 2015/12/16 | 1,425 | 1,488 | 1,420 | 1,487 | 97,000 |
| 2015/12/15 | 1,473 | 1,476 | 1,412 | 1,417 | 99,100 |
| 2015/12/14 | 1,430 | 1,467 | 1,430 | 1,465 | 67,400 |
| 2015/12/11 | 1,399 | 1,478 | 1,392 | 1,478 | 153,100 |
| 2015/12/10 | 1,390 | 1,402 | 1,368 | 1,398 | 76,000 |
| 2015/12/09 | 1,395 | 1,417 | 1,395 | 1,397 | 53,500 |
| 2015/12/08 | 1,435 | 1,435 | 1,393 | 1,414 | 57,300 |
| 2015/12/07 | 1,454 | 1,460 | 1,441 | 1,444 | 31,700 |
| 2015/12/04 | 1,439 | 1,450 | 1,427 | 1,437 | 38,000 |
| 2015/12/03 | 1,450 | 1,477 | 1,435 | 1,469 | 73,900 |
| 2015/12/02 | 1,440 | 1,456 | 1,419 | 1,450 | 46,500 |
| 2015/12/01 | 1,407 | 1,440 | 1,407 | 1,439 | 90,000 |
| 2015/11/30 | 1,368 | 1,407 | 1,366 | 1,407 | 101,800 |
| 2015/11/27 | 1,390 | 1,392 | 1,372 | 1,380 | 52,700 |
| 2015/11/26 | 1,386 | 1,386 | 1,360 | 1,377 | 37,300 |
| 2015/11/25 | 1,395 | 1,395 | 1,360 | 1,375 | 42,900 |
| 2015/11/24 | 1,398 | 1,398 | 1,380 | 1,396 | 42,600 |
| 2015/11/20 | 1,372 | 1,384 | 1,364 | 1,384 | 46,000 |
| 2015/11/19 | 1,380 | 1,398 | 1,365 | 1,369 | 52,700 |
| 2015/11/18 | 1,398 | 1,403 | 1,380 | 1,386 | 28,700 |
| 2015/11/17 | 1,379 | 1,409 | 1,378 | 1,400 | 34,600 |
| 2015/11/16 | 1,343 | 1,379 | 1,342 | 1,377 | 41,200 |
| 2015/11/13 | 1,380 | 1,394 | 1,369 | 1,386 | 41,900 |
| 2015/11/12 | 1,404 | 1,420 | 1,390 | 1,403 | 60,400 |
| 2015/11/11 | 1,392 | 1,408 | 1,376 | 1,405 | 79,800 |
| 2015/11/10 | 1,377 | 1,395 | 1,355 | 1,373 | 101,600 |
| 2015/11/09 | 1,357 | 1,414 | 1,357 | 1,397 | 79,200 |
| 2015/11/06 | 1,359 | 1,364 | 1,333 | 1,343 | 99,700 |
| 2015/11/05 | 1,337 | 1,390 | 1,327 | 1,387 | 123,600 |
| 2015/11/04 | 1,384 | 1,391 | 1,316 | 1,317 | 140,700 |
| 2015/11/02 | 1,402 | 1,428 | 1,363 | 1,370 | 137,000 |
| 2015/10/30 | 1,425 | 1,425 | 1,365 | 1,404 | 160,000 |
| 2015/10/29 | 1,495 | 1,503 | 1,425 | 1,428 | 102,300 |
| 2015/10/28 | 1,500 | 1,515 | 1,491 | 1,500 | 92,500 |
| 2015/10/27 | 1,470 | 1,495 | 1,446 | 1,490 | 98,000 |
| 2015/10/26 | 1,430 | 1,465 | 1,430 | 1,462 | 61,400 |
| 2015/10/23 | 1,415 | 1,431 | 1,396 | 1,398 | 72,300 |
| 2015/10/22 | 1,369 | 1,413 | 1,369 | 1,408 | 58,100 |
| 2015/10/21 | 1,358 | 1,387 | 1,350 | 1,366 | 49,000 |
| 2015/10/20 | 1,350 | 1,352 | 1,339 | 1,346 | 13,900 |
| 2015/10/19 | 1,385 | 1,385 | 1,348 | 1,355 | 36,100 |
| 2015/10/16 | 1,392 | 1,396 | 1,373 | 1,374 | 27,400 |
| 2015/10/15 | 1,340 | 1,388 | 1,340 | 1,383 | 33,300 |
| 2015/10/14 | 1,379 | 1,382 | 1,352 | 1,361 | 44,000 |
| 2015/10/13 | 1,409 | 1,420 | 1,379 | 1,380 | 38,300 |
| 2015/10/09 | 1,369 | 1,420 | 1,369 | 1,414 | 67,900 |
| 2015/10/08 | 1,361 | 1,370 | 1,331 | 1,368 | 89,100 |
| 2015/10/07 | 1,398 | 1,400 | 1,346 | 1,377 | 90,200 |
| 2015/10/06 | 1,400 | 1,412 | 1,376 | 1,397 | 85,600 |
| 2015/10/05 | 1,363 | 1,382 | 1,331 | 1,369 | 63,500 |
| 2015/10/02 | 1,342 | 1,354 | 1,323 | 1,348 | 65,200 |
| 2015/10/01 | 1,305 | 1,337 | 1,299 | 1,330 | 48,200 |
| 2015/09/30 | 1,258 | 1,294 | 1,256 | 1,283 | 30,800 |
| 2015/09/29 | 1,256 | 1,261 | 1,225 | 1,231 | 42,700 |
| 2015/09/28 | 1,324 | 1,342 | 1,268 | 1,274 | 81,600 |
| 2015/09/25 | 1,294 | 1,343 | 1,294 | 1,342 | 50,800 |
| 2015/09/24 | 1,318 | 1,323 | 1,290 | 1,295 | 62,300 |
| 2015/09/18 | 1,326 | 1,342 | 1,309 | 1,331 | 57,700 |
| 2015/09/17 | 1,329 | 1,342 | 1,321 | 1,332 | 51,900 |
| 2015/09/16 | 1,316 | 1,349 | 1,316 | 1,336 | 36,700 |
| 2015/09/15 | 1,307 | 1,326 | 1,294 | 1,305 | 63,000 |
| 2015/09/14 | 1,320 | 1,340 | 1,309 | 1,309 | 53,200 |
| 2015/09/11 | 1,328 | 1,340 | 1,311 | 1,320 | 73,000 |
| 2015/09/10 | 1,330 | 1,366 | 1,310 | 1,351 | 70,500 |
| 2015/09/09 | 1,335 | 1,369 | 1,335 | 1,359 | 60,900 |
| 2015/09/08 | 1,297 | 1,324 | 1,288 | 1,310 | 37,100 |
| 2015/09/07 | 1,265 | 1,324 | 1,243 | 1,307 | 48,900 |
| 2015/09/04 | 1,308 | 1,335 | 1,260 | 1,270 | 106,000 |
| 2015/09/03 | 1,334 | 1,352 | 1,315 | 1,319 | 96,500 |
| 2015/09/02 | 1,351 | 1,390 | 1,351 | 1,364 | 56,000 |
| 2015/09/01 | 1,474 | 1,483 | 1,406 | 1,409 | 46,900 |
| 2015/08/31 | 1,499 | 1,506 | 1,471 | 1,485 | 34,900 |
| 2015/08/28 | 1,485 | 1,517 | 1,464 | 1,492 | 57,600 |
| 2015/08/27 | 1,460 | 1,484 | 1,433 | 1,452 | 50,300 |
| 2015/08/26 | 1,406 | 1,451 | 1,392 | 1,443 | 50,600 |
| 2015/08/25 | 1,329 | 1,464 | 1,325 | 1,376 | 97,300 |
| 2015/08/24 | 1,404 | 1,473 | 1,402 | 1,402 | 69,500 |
| 2015/08/21 | 1,538 | 1,538 | 1,492 | 1,493 | 71,100 |
| 2015/08/20 | 1,607 | 1,610 | 1,567 | 1,570 | 46,700 |
| 2015/08/19 | 1,622 | 1,633 | 1,607 | 1,612 | 60,400 |
| 2015/08/18 | 1,653 | 1,659 | 1,630 | 1,636 | 38,800 |
| 2015/08/17 | 1,624 | 1,645 | 1,598 | 1,643 | 34,100 |
| 2015/08/14 | 1,591 | 1,625 | 1,585 | 1,616 | 38,600 |
| 2015/08/13 | 1,529 | 1,592 | 1,503 | 1,587 | 103,800 |
| 2015/08/12 | 1,616 | 1,616 | 1,556 | 1,563 | 57,300 |
| 2015/08/11 | 1,627 | 1,637 | 1,607 | 1,616 | 42,800 |
| 2015/08/10 | 1,622 | 1,622 | 1,591 | 1,614 | 31,500 |
| 2015/08/07 | 1,615 | 1,625 | 1,601 | 1,622 | 23,500 |
| 2015/08/06 | 1,609 | 1,638 | 1,601 | 1,622 | 36,000 |
| 2015/08/05 | 1,599 | 1,614 | 1,586 | 1,603 | 30,000 |
| 2015/08/04 | 1,596 | 1,600 | 1,582 | 1,592 | 28,300 |
| 2015/08/03 | 1,613 | 1,624 | 1,591 | 1,605 | 39,800 |
| 2015/07/31 | 1,570 | 1,608 | 1,557 | 1,608 | 103,300 |
| 2015/07/30 | 1,537 | 1,566 | 1,481 | 1,516 | 143,000 |
| 2015/07/29 | 1,530 | 1,544 | 1,517 | 1,542 | 59,500 |
| 2015/07/28 | 1,506 | 1,534 | 1,506 | 1,531 | 57,700 |
| 2015/07/27 | 1,531 | 1,540 | 1,511 | 1,516 | 59,400 |
| 2015/07/24 | 1,571 | 1,573 | 1,539 | 1,550 | 47,700 |
| 2015/07/23 | 1,577 | 1,586 | 1,543 | 1,563 | 70,800 |
| 2015/07/22 | 1,561 | 1,588 | 1,550 | 1,572 | 99,000 |
| 2015/07/21 | 1,521 | 1,546 | 1,515 | 1,537 | 84,200 |
| 2015/07/17 | 1,553 | 1,559 | 1,514 | 1,517 | 78,900 |
| 2015/07/16 | 1,552 | 1,560 | 1,534 | 1,555 | 58,700 |
| 2015/07/15 | 1,541 | 1,561 | 1,530 | 1,552 | 68,300 |
| 2015/07/14 | 1,540 | 1,554 | 1,531 | 1,538 | 46,100 |
| 2015/07/13 | 1,516 | 1,525 | 1,504 | 1,504 | 35,600 |
| 2015/07/10 | 1,500 | 1,512 | 1,474 | 1,488 | 53,600 |
| 2015/07/09 | 1,470 | 1,491 | 1,425 | 1,488 | 61,400 |
| 2015/07/08 | 1,550 | 1,556 | 1,491 | 1,491 | 123,400 |
| 2015/07/07 | 1,593 | 1,604 | 1,557 | 1,560 | 77,400 |
| 2015/07/06 | 1,580 | 1,616 | 1,561 | 1,575 | 75,500 |
| 2015/07/03 | 1,636 | 1,636 | 1,596 | 1,597 | 89,300 |
| 2015/07/02 | 1,635 | 1,643 | 1,622 | 1,631 | 55,400 |
| 2015/07/01 | 1,623 | 1,632 | 1,610 | 1,620 | 63,100 |
| 2015/06/30 | 1,636 | 1,642 | 1,612 | 1,628 | 63,000 |
| 2015/06/29 | 1,600 | 1,650 | 1,600 | 1,629 | 83,800 |
| 2015/06/26 | 1,687 | 1,696 | 1,679 | 1,680 | 54,300 |
| 2015/06/25 | 1,698 | 1,704 | 1,688 | 1,692 | 66,200 |
| 2015/06/24 | 1,707 | 1,722 | 1,698 | 1,709 | 71,700 |
| 2015/06/23 | 1,682 | 1,723 | 1,682 | 1,699 | 136,200 |
| 2015/06/22 | 1,735 | 1,735 | 1,686 | 1,709 | 122,500 |
| 2015/06/19 | 1,765 | 1,775 | 1,706 | 1,718 | 212,500 |
| 2015/06/18 | 1,693 | 1,764 | 1,689 | 1,761 | 216,700 |
| 2015/06/17 | 1,693 | 1,693 | 1,668 | 1,681 | 67,300 |
| 2015/06/16 | 1,700 | 1,707 | 1,669 | 1,683 | 73,300 |
| 2015/06/15 | 1,708 | 1,709 | 1,684 | 1,704 | 53,600 |
| 2015/06/12 | 1,725 | 1,755 | 1,713 | 1,722 | 137,200 |
| 2015/06/11 | 1,693 | 1,716 | 1,685 | 1,710 | 98,200 |
| 2015/06/10 | 1,689 | 1,720 | 1,676 | 1,691 | 174,200 |
| 2015/06/09 | 1,696 | 1,717 | 1,691 | 1,703 | 95,200 |
| 2015/06/08 | 1,690 | 1,712 | 1,680 | 1,709 | 47,500 |
| 2015/06/05 | 1,695 | 1,703 | 1,674 | 1,695 | 57,400 |
| 2015/06/04 | 1,681 | 1,704 | 1,673 | 1,696 | 59,800 |
| 2015/06/03 | 1,689 | 1,698 | 1,664 | 1,694 | 48,000 |
| 2015/06/02 | 1,714 | 1,727 | 1,698 | 1,699 | 94,900 |
| 2015/06/01 | 1,672 | 1,710 | 1,661 | 1,703 | 62,600 |
| 2015/05/29 | 1,662 | 1,708 | 1,662 | 1,688 | 183,400 |
| 2015/05/28 | 1,595 | 1,662 | 1,595 | 1,662 | 310,400 |
| 2015/05/27 | 1,570 | 1,590 | 1,566 | 1,590 | 107,800 |
| 2015/05/26 | 1,599 | 1,601 | 1,561 | 1,571 | 125,600 |
| 2015/05/25 | 1,599 | 1,604 | 1,585 | 1,588 | 47,300 |
| 2015/05/22 | 1,563 | 1,599 | 1,562 | 1,595 | 103,600 |
| 2015/05/21 | 1,555 | 1,570 | 1,549 | 1,566 | 77,000 |
| 2015/05/20 | 1,580 | 1,581 | 1,552 | 1,559 | 75,000 |
| 2015/05/19 | 1,567 | 1,573 | 1,550 | 1,570 | 99,800 |
| 2015/05/18 | 1,550 | 1,565 | 1,542 | 1,557 | 82,800 |
| 2015/05/15 | 1,533 | 1,540 | 1,524 | 1,535 | 43,400 |
| 2015/05/14 | 1,520 | 1,550 | 1,513 | 1,515 | 68,400 |
| 2015/05/13 | 1,525 | 1,537 | 1,510 | 1,516 | 42,900 |
| 2015/05/12 | 1,500 | 1,521 | 1,494 | 1,518 | 66,200 |
| 2015/05/11 | 1,540 | 1,540 | 1,492 | 1,507 | 109,600 |
| 2015/05/08 | 1,487 | 1,513 | 1,480 | 1,510 | 111,500 |
| 2015/05/07 | 1,477 | 1,502 | 1,466 | 1,468 | 107,200 |
| 2015/05/01 | 1,522 | 1,533 | 1,487 | 1,500 | 139,000 |
| 2015/04/30 | 1,587 | 1,587 | 1,534 | 1,554 | 208,700 |
| 2015/04/28 | 1,610 | 1,619 | 1,580 | 1,609 | 262,300 |
| 2015/04/27 | 1,462 | 1,652 | 1,443 | 1,605 | 327,200 |
| 2015/04/24 | 1,478 | 1,499 | 1,455 | 1,458 | 56,500 |
| 2015/04/23 | 1,454 | 1,494 | 1,446 | 1,472 | 97,800 |
| 2015/04/22 | 1,433 | 1,466 | 1,432 | 1,446 | 74,200 |
| 2015/04/21 | 1,466 | 1,466 | 1,430 | 1,443 | 38,900 |
| 2015/04/20 | 1,435 | 1,455 | 1,428 | 1,446 | 26,500 |
| 2015/04/17 | 1,460 | 1,471 | 1,444 | 1,456 | 54,000 |
| 2015/04/16 | 1,467 | 1,494 | 1,452 | 1,469 | 63,800 |
| 2015/04/15 | 1,433 | 1,453 | 1,433 | 1,448 | 30,600 |
| 2015/04/14 | 1,455 | 1,464 | 1,437 | 1,444 | 35,800 |
| 2015/04/13 | 1,467 | 1,467 | 1,433 | 1,451 | 38,500 |
| 2015/04/10 | 1,463 | 1,477 | 1,448 | 1,467 | 63,600 |
| 2015/04/09 | 1,419 | 1,459 | 1,414 | 1,454 | 66,900 |
| 2015/04/08 | 1,420 | 1,436 | 1,409 | 1,419 | 56,800 |
| 2015/04/07 | 1,420 | 1,438 | 1,405 | 1,426 | 34,400 |
| 2015/04/06 | 1,423 | 1,438 | 1,405 | 1,414 | 30,600 |
| 2015/04/03 | 1,432 | 1,444 | 1,398 | 1,428 | 67,100 |
| 2015/04/02 | 1,402 | 1,450 | 1,402 | 1,435 | 46,700 |
| 2015/04/01 | 1,402 | 1,430 | 1,393 | 1,408 | 66,800 |
| 2015/03/31 | 1,396 | 1,430 | 1,396 | 1,414 | 56,400 |
| 2015/03/30 | 1,412 | 1,414 | 1,382 | 1,392 | 75,100 |
| 2015/03/27 | 1,424 | 1,459 | 1,404 | 1,414 | 75,100 |
| 2015/03/26 | 1,455 | 1,472 | 1,415 | 1,450 | 153,900 |
| 2015/03/25 | 1,519 | 1,528 | 1,476 | 1,478 | 67,900 |
| 2015/03/24 | 1,513 | 1,517 | 1,505 | 1,513 | 41,800 |
| 2015/03/23 | 1,505 | 1,528 | 1,504 | 1,528 | 38,500 |
| 2015/03/20 | 1,508 | 1,524 | 1,500 | 1,509 | 59,800 |
| 2015/03/19 | 1,506 | 1,538 | 1,506 | 1,514 | 55,900 |
| 2015/03/18 | 1,500 | 1,527 | 1,495 | 1,506 | 57,600 |
| 2015/03/17 | 1,500 | 1,528 | 1,500 | 1,510 | 101,500 |
| 2015/03/16 | 1,478 | 1,499 | 1,470 | 1,489 | 93,700 |
| 2015/03/13 | 1,477 | 1,480 | 1,452 | 1,476 | 102,000 |
| 2015/03/12 | 1,436 | 1,450 | 1,430 | 1,447 | 85,300 |
| 2015/03/11 | 1,411 | 1,436 | 1,406 | 1,434 | 49,200 |
| 2015/03/10 | 1,412 | 1,437 | 1,409 | 1,412 | 61,800 |
| 2015/03/09 | 1,417 | 1,436 | 1,402 | 1,425 | 55,100 |
| 2015/03/06 | 1,409 | 1,434 | 1,392 | 1,422 | 75,100 |
| 2015/03/05 | 1,388 | 1,419 | 1,385 | 1,409 | 52,300 |
| 2015/03/04 | 1,398 | 1,402 | 1,383 | 1,394 | 41,900 |
| 2015/03/03 | 1,408 | 1,418 | 1,395 | 1,412 | 72,400 |
| 2015/03/02 | 1,417 | 1,430 | 1,408 | 1,408 | 45,100 |
| 2015/02/27 | 1,423 | 1,430 | 1,412 | 1,415 | 64,100 |
| 2015/02/26 | 1,428 | 1,434 | 1,412 | 1,423 | 76,800 |
| 2015/02/25 | 1,428 | 1,439 | 1,408 | 1,416 | 84,300 |
| 2015/02/24 | 1,398 | 1,428 | 1,391 | 1,420 | 152,000 |
| 2015/02/23 | 1,400 | 1,400 | 1,384 | 1,388 | 82,600 |
| 2015/02/20 | 1,385 | 1,397 | 1,382 | 1,389 | 62,300 |
| 2015/02/19 | 1,373 | 1,392 | 1,357 | 1,383 | 55,800 |
| 2015/02/18 | 1,380 | 1,400 | 1,358 | 1,359 | 129,000 |
| 2015/02/17 | 1,350 | 1,376 | 1,328 | 1,370 | 108,700 |
| 2015/02/16 | 1,332 | 1,341 | 1,316 | 1,329 | 59,300 |
| 2015/02/13 | 1,318 | 1,335 | 1,298 | 1,309 | 60,200 |
| 2015/02/12 | 1,339 | 1,347 | 1,301 | 1,314 | 83,400 |
| 2015/02/10 | 1,300 | 1,336 | 1,297 | 1,314 | 85,100 |
| 2015/02/09 | 1,277 | 1,293 | 1,266 | 1,287 | 38,400 |
| 2015/02/06 | 1,268 | 1,273 | 1,252 | 1,264 | 51,100 |
| 2015/02/05 | 1,250 | 1,259 | 1,235 | 1,252 | 48,800 |
| 2015/02/04 | 1,228 | 1,268 | 1,220 | 1,247 | 150,800 |
| 2015/02/03 | 1,322 | 1,322 | 1,193 | 1,209 | 270,200 |
| 2015/02/02 | 1,318 | 1,340 | 1,290 | 1,303 | 77,400 |
| 2015/01/30 | 1,333 | 1,340 | 1,317 | 1,318 | 89,200 |
| 2015/01/29 | 1,321 | 1,321 | 1,303 | 1,303 | 52,000 |
| 2015/01/28 | 1,340 | 1,340 | 1,317 | 1,329 | 42,500 |
| 2015/01/27 | 1,318 | 1,340 | 1,318 | 1,337 | 44,500 |
| 2015/01/26 | 1,308 | 1,321 | 1,300 | 1,317 | 52,900 |
| 2015/01/23 | 1,308 | 1,333 | 1,298 | 1,328 | 37,600 |
| 2015/01/22 | 1,312 | 1,318 | 1,288 | 1,298 | 52,300 |
| 2015/01/21 | 1,300 | 1,349 | 1,299 | 1,319 | 121,200 |
| 2015/01/20 | 1,283 | 1,294 | 1,281 | 1,285 | 58,700 |
| 2015/01/19 | 1,290 | 1,319 | 1,269 | 1,283 | 59,400 |
| 2015/01/16 | 1,322 | 1,322 | 1,254 | 1,283 | 198,500 |
| 2015/01/15 | 1,343 | 1,358 | 1,326 | 1,344 | 48,700 |
| 2015/01/14 | 1,336 | 1,370 | 1,328 | 1,344 | 84,100 |
| 2015/01/13 | 1,368 | 1,368 | 1,325 | 1,343 | 83,500 |
| 2015/01/09 | 1,355 | 1,395 | 1,352 | 1,385 | 144,800 |
| 2015/01/08 | 1,330 | 1,355 | 1,323 | 1,352 | 86,100 |
| 2015/01/07 | 1,310 | 1,328 | 1,290 | 1,317 | 84,300 |
| 2015/01/06 | 1,331 | 1,336 | 1,313 | 1,326 | 59,200 |
| 2015/01/05 | 1,318 | 1,364 | 1,318 | 1,351 | 49,400 |