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 |
---|---|---|---|---|---|
2016/12/30 | 1,606 | 1,641 | 1,581 | 1,637 | 57,500 |
2016/12/29 | 1,634 | 1,634 | 1,595 | 1,614 | 68,200 |
2016/12/28 | 1,625 | 1,645 | 1,616 | 1,638 | 43,900 |
2016/12/27 | 1,612 | 1,661 | 1,595 | 1,626 | 62,600 |
2016/12/26 | 1,670 | 1,670 | 1,625 | 1,625 | 45,000 |
2016/12/22 | 1,670 | 1,689 | 1,662 | 1,673 | 59,500 |
2016/12/21 | 1,700 | 1,732 | 1,668 | 1,670 | 101,100 |
2016/12/20 | 1,694 | 1,715 | 1,680 | 1,706 | 68,800 |
2016/12/19 | 1,700 | 1,706 | 1,656 | 1,693 | 131,100 |
2016/12/16 | 1,720 | 1,745 | 1,720 | 1,728 | 116,100 |
2016/12/15 | 1,700 | 1,734 | 1,683 | 1,710 | 99,700 |
2016/12/14 | 1,707 | 1,718 | 1,677 | 1,694 | 48,800 |
2016/12/13 | 1,688 | 1,704 | 1,653 | 1,696 | 85,700 |
2016/12/12 | 1,688 | 1,720 | 1,647 | 1,688 | 90,600 |
2016/12/09 | 1,668 | 1,687 | 1,663 | 1,679 | 61,800 |
2016/12/08 | 1,650 | 1,678 | 1,650 | 1,674 | 92,700 |
2016/12/07 | 1,586 | 1,671 | 1,586 | 1,644 | 139,600 |
2016/12/06 | 1,540 | 1,584 | 1,523 | 1,581 | 154,700 |
2016/12/05 | 1,530 | 1,538 | 1,504 | 1,510 | 115,400 |
2016/12/02 | 1,590 | 1,590 | 1,512 | 1,530 | 137,700 |
2016/12/01 | 1,624 | 1,631 | 1,587 | 1,596 | 61,700 |
2016/11/30 | 1,620 | 1,620 | 1,597 | 1,600 | 54,800 |
2016/11/29 | 1,602 | 1,615 | 1,590 | 1,610 | 59,900 |
2016/11/28 | 1,612 | 1,613 | 1,591 | 1,612 | 55,500 |
2016/11/25 | 1,582 | 1,612 | 1,582 | 1,604 | 85,500 |
2016/11/24 | 1,609 | 1,609 | 1,564 | 1,584 | 71,600 |
2016/11/22 | 1,603 | 1,610 | 1,581 | 1,595 | 64,200 |
2016/11/21 | 1,595 | 1,619 | 1,573 | 1,603 | 102,300 |
2016/11/18 | 1,568 | 1,586 | 1,568 | 1,580 | 47,600 |
2016/11/17 | 1,570 | 1,570 | 1,526 | 1,551 | 50,700 |
2016/11/16 | 1,540 | 1,589 | 1,540 | 1,579 | 64,500 |
2016/11/15 | 1,508 | 1,550 | 1,499 | 1,540 | 77,100 |
2016/11/14 | 1,480 | 1,525 | 1,480 | 1,511 | 77,200 |
2016/11/11 | 1,515 | 1,523 | 1,483 | 1,494 | 59,800 |
2016/11/10 | 1,525 | 1,529 | 1,474 | 1,508 | 70,800 |
2016/11/09 | 1,520 | 1,529 | 1,400 | 1,435 | 125,600 |
2016/11/08 | 1,515 | 1,519 | 1,497 | 1,506 | 66,600 |
2016/11/07 | 1,489 | 1,525 | 1,471 | 1,510 | 84,100 |
2016/11/04 | 1,464 | 1,494 | 1,420 | 1,492 | 106,400 |
2016/11/02 | 1,447 | 1,476 | 1,418 | 1,474 | 132,700 |
2016/11/01 | 1,500 | 1,545 | 1,498 | 1,503 | 172,400 |
2016/10/31 | 1,499 | 1,515 | 1,486 | 1,507 | 282,600 |
2016/10/28 | 1,335 | 1,417 | 1,326 | 1,402 | 253,500 |
2016/10/27 | 1,191 | 1,308 | 1,182 | 1,299 | 113,100 |
2016/10/26 | 1,217 | 1,222 | 1,200 | 1,204 | 39,800 |
2016/10/25 | 1,203 | 1,217 | 1,201 | 1,217 | 28,800 |
2016/10/24 | 1,193 | 1,205 | 1,193 | 1,201 | 9,800 |
2016/10/21 | 1,209 | 1,210 | 1,190 | 1,193 | 21,600 |
2016/10/20 | 1,189 | 1,210 | 1,183 | 1,209 | 21,400 |
2016/10/19 | 1,190 | 1,197 | 1,182 | 1,192 | 21,100 |
2016/10/18 | 1,195 | 1,201 | 1,188 | 1,195 | 28,600 |
2016/10/17 | 1,190 | 1,204 | 1,190 | 1,196 | 28,700 |
2016/10/14 | 1,178 | 1,194 | 1,170 | 1,190 | 49,400 |
2016/10/13 | 1,173 | 1,190 | 1,172 | 1,181 | 26,400 |
2016/10/12 | 1,168 | 1,175 | 1,164 | 1,171 | 31,600 |
2016/10/11 | 1,179 | 1,186 | 1,169 | 1,175 | 18,900 |
2016/10/07 | 1,185 | 1,186 | 1,168 | 1,175 | 34,200 |
2016/10/06 | 1,173 | 1,198 | 1,173 | 1,180 | 39,400 |
2016/10/05 | 1,130 | 1,170 | 1,130 | 1,161 | 48,900 |
2016/10/04 | 1,130 | 1,136 | 1,114 | 1,132 | 62,400 |
2016/10/03 | 1,123 | 1,130 | 1,112 | 1,122 | 25,800 |
2016/09/30 | 1,110 | 1,127 | 1,091 | 1,109 | 74,800 |
2016/09/29 | 1,126 | 1,143 | 1,110 | 1,126 | 48,200 |
2016/09/28 | 1,118 | 1,134 | 1,116 | 1,133 | 27,800 |
2016/09/27 | 1,122 | 1,147 | 1,100 | 1,146 | 40,300 |
2016/09/26 | 1,138 | 1,142 | 1,132 | 1,136 | 16,900 |
2016/09/23 | 1,144 | 1,148 | 1,125 | 1,138 | 30,100 |
2016/09/21 | 1,118 | 1,151 | 1,099 | 1,149 | 34,800 |
2016/09/20 | 1,109 | 1,132 | 1,090 | 1,118 | 32,100 |
2016/09/16 | 1,116 | 1,124 | 1,107 | 1,109 | 30,000 |
2016/09/15 | 1,122 | 1,126 | 1,112 | 1,116 | 19,300 |
2016/09/14 | 1,136 | 1,140 | 1,109 | 1,127 | 38,400 |
2016/09/13 | 1,157 | 1,157 | 1,120 | 1,140 | 40,600 |
2016/09/12 | 1,156 | 1,157 | 1,138 | 1,150 | 27,200 |
2016/09/09 | 1,147 | 1,167 | 1,147 | 1,157 | 38,300 |
2016/09/08 | 1,149 | 1,168 | 1,140 | 1,160 | 45,900 |
2016/09/07 | 1,175 | 1,175 | 1,136 | 1,153 | 41,100 |
2016/09/06 | 1,155 | 1,179 | 1,155 | 1,177 | 30,400 |
2016/09/05 | 1,170 | 1,173 | 1,150 | 1,152 | 35,700 |
2016/09/02 | 1,163 | 1,163 | 1,137 | 1,151 | 29,300 |
2016/09/01 | 1,150 | 1,176 | 1,149 | 1,163 | 47,000 |
2016/08/31 | 1,126 | 1,131 | 1,118 | 1,120 | 32,300 |
2016/08/30 | 1,095 | 1,115 | 1,088 | 1,109 | 25,500 |
2016/08/29 | 1,099 | 1,117 | 1,086 | 1,094 | 28,100 |
2016/08/26 | 1,082 | 1,085 | 1,066 | 1,081 | 37,600 |
2016/08/25 | 1,083 | 1,092 | 1,080 | 1,092 | 10,800 |
2016/08/24 | 1,080 | 1,096 | 1,074 | 1,080 | 20,000 |
2016/08/23 | 1,087 | 1,094 | 1,071 | 1,080 | 27,700 |
2016/08/22 | 1,118 | 1,119 | 1,083 | 1,094 | 33,600 |
2016/08/19 | 1,100 | 1,122 | 1,099 | 1,108 | 25,800 |
2016/08/18 | 1,127 | 1,127 | 1,094 | 1,095 | 39,100 |
2016/08/17 | 1,068 | 1,134 | 1,060 | 1,132 | 46,600 |
2016/08/16 | 1,080 | 1,092 | 1,071 | 1,071 | 22,600 |
2016/08/15 | 1,091 | 1,098 | 1,071 | 1,076 | 15,100 |
2016/08/12 | 1,112 | 1,112 | 1,089 | 1,100 | 26,800 |
2016/08/10 | 1,089 | 1,100 | 1,083 | 1,092 | 27,300 |
2016/08/09 | 1,089 | 1,102 | 1,077 | 1,102 | 33,300 |
2016/08/08 | 1,097 | 1,107 | 1,078 | 1,096 | 35,200 |
2016/08/05 | 1,060 | 1,094 | 1,060 | 1,075 | 28,200 |
2016/08/04 | 1,046 | 1,072 | 1,046 | 1,064 | 43,200 |
2016/08/03 | 1,042 | 1,062 | 1,027 | 1,038 | 37,600 |
2016/08/02 | 1,063 | 1,092 | 1,036 | 1,052 | 79,200 |
2016/08/01 | 1,077 | 1,085 | 1,041 | 1,073 | 83,700 |
2016/07/29 | 1,050 | 1,109 | 1,038 | 1,107 | 180,200 |
2016/07/28 | 1,176 | 1,193 | 1,083 | 1,095 | 133,100 |
2016/07/27 | 1,189 | 1,196 | 1,170 | 1,190 | 52,600 |
2016/07/26 | 1,180 | 1,194 | 1,140 | 1,169 | 62,100 |
2016/07/25 | 1,163 | 1,179 | 1,152 | 1,172 | 52,800 |
2016/07/22 | 1,146 | 1,162 | 1,131 | 1,142 | 16,800 |
2016/07/21 | 1,166 | 1,171 | 1,157 | 1,164 | 17,900 |
2016/07/20 | 1,135 | 1,153 | 1,125 | 1,152 | 19,300 |
2016/07/19 | 1,140 | 1,153 | 1,122 | 1,138 | 17,900 |
2016/07/15 | 1,138 | 1,156 | 1,134 | 1,138 | 25,300 |
2016/07/14 | 1,115 | 1,133 | 1,112 | 1,132 | 32,200 |
2016/07/13 | 1,129 | 1,129 | 1,105 | 1,110 | 38,200 |
2016/07/12 | 1,065 | 1,103 | 1,065 | 1,086 | 37,700 |
2016/07/11 | 1,036 | 1,067 | 1,031 | 1,061 | 52,600 |
2016/07/08 | 998 | 1,013 | 995 | 996 | 45,700 |
2016/07/07 | 1,000 | 1,018 | 1,000 | 1,006 | 54,800 |
2016/07/06 | 1,010 | 1,015 | 992 | 1,015 | 44,500 |
2016/07/05 | 1,052 | 1,052 | 1,020 | 1,024 | 33,000 |
2016/07/04 | 1,071 | 1,071 | 1,040 | 1,049 | 35,900 |
2016/07/01 | 1,057 | 1,073 | 1,046 | 1,061 | 39,100 |
2016/06/30 | 1,068 | 1,078 | 1,046 | 1,051 | 29,200 |
2016/06/29 | 993 | 1,050 | 991 | 1,045 | 153,100 |
2016/06/28 | 1,036 | 1,048 | 1,012 | 1,037 | 46,700 |
2016/06/27 | 1,070 | 1,080 | 1,035 | 1,066 | 50,800 |
2016/06/24 | 1,140 | 1,154 | 1,023 | 1,040 | 63,800 |
2016/06/23 | 1,127 | 1,144 | 1,107 | 1,140 | 53,800 |
2016/06/22 | 1,139 | 1,140 | 1,113 | 1,127 | 37,600 |
2016/06/21 | 1,106 | 1,151 | 1,106 | 1,141 | 44,000 |
2016/06/20 | 1,126 | 1,126 | 1,093 | 1,102 | 41,300 |
2016/06/17 | 1,066 | 1,117 | 1,066 | 1,097 | 65,400 |
2016/06/16 | 1,115 | 1,118 | 1,060 | 1,060 | 35,600 |
2016/06/15 | 1,126 | 1,139 | 1,106 | 1,124 | 34,300 |
2016/06/14 | 1,148 | 1,148 | 1,107 | 1,126 | 29,100 |
2016/06/13 | 1,211 | 1,211 | 1,131 | 1,153 | 57,100 |
2016/06/10 | 1,194 | 1,200 | 1,170 | 1,199 | 48,600 |
2016/06/09 | 1,172 | 1,192 | 1,161 | 1,185 | 35,200 |
2016/06/08 | 1,171 | 1,185 | 1,158 | 1,184 | 23,900 |
2016/06/07 | 1,183 | 1,185 | 1,154 | 1,161 | 55,700 |
2016/06/06 | 1,153 | 1,193 | 1,150 | 1,187 | 32,300 |
2016/06/03 | 1,176 | 1,194 | 1,171 | 1,183 | 15,500 |
2016/06/02 | 1,189 | 1,197 | 1,168 | 1,181 | 25,800 |
2016/06/01 | 1,208 | 1,208 | 1,196 | 1,202 | 22,000 |
2016/05/31 | 1,193 | 1,206 | 1,185 | 1,202 | 33,600 |
2016/05/30 | 1,179 | 1,209 | 1,169 | 1,201 | 29,900 |
2016/05/27 | 1,172 | 1,179 | 1,154 | 1,172 | 23,900 |
2016/05/26 | 1,186 | 1,186 | 1,169 | 1,172 | 17,700 |
2016/05/25 | 1,192 | 1,197 | 1,154 | 1,170 | 57,300 |
2016/05/24 | 1,189 | 1,197 | 1,172 | 1,174 | 13,000 |
2016/05/23 | 1,196 | 1,197 | 1,177 | 1,189 | 26,200 |
2016/05/20 | 1,190 | 1,196 | 1,168 | 1,196 | 26,100 |
2016/05/19 | 1,215 | 1,216 | 1,182 | 1,192 | 20,400 |
2016/05/18 | 1,237 | 1,242 | 1,191 | 1,200 | 37,000 |
2016/05/17 | 1,235 | 1,243 | 1,222 | 1,242 | 20,200 |
2016/05/16 | 1,254 | 1,254 | 1,228 | 1,231 | 23,100 |
2016/05/13 | 1,251 | 1,258 | 1,223 | 1,247 | 49,100 |
2016/05/12 | 1,190 | 1,258 | 1,180 | 1,253 | 69,000 |
2016/05/11 | 1,201 | 1,213 | 1,172 | 1,191 | 34,900 |
2016/05/10 | 1,161 | 1,188 | 1,161 | 1,185 | 46,400 |
2016/05/09 | 1,168 | 1,194 | 1,152 | 1,152 | 28,900 |
2016/05/06 | 1,145 | 1,164 | 1,130 | 1,138 | 49,700 |
2016/05/02 | 1,154 | 1,168 | 1,130 | 1,137 | 64,100 |
2016/04/28 | 1,215 | 1,261 | 1,179 | 1,202 | 213,000 |
2016/04/27 | 1,095 | 1,245 | 1,095 | 1,238 | 146,700 |
2016/04/26 | 1,116 | 1,119 | 1,083 | 1,101 | 27,000 |
2016/04/25 | 1,121 | 1,140 | 1,116 | 1,120 | 24,600 |
2016/04/22 | 1,101 | 1,117 | 1,093 | 1,115 | 43,700 |
2016/04/21 | 1,117 | 1,117 | 1,100 | 1,113 | 33,400 |
2016/04/20 | 1,094 | 1,115 | 1,085 | 1,095 | 42,300 |
2016/04/19 | 1,095 | 1,104 | 1,070 | 1,087 | 41,200 |
2016/04/18 | 1,079 | 1,082 | 1,058 | 1,066 | 44,300 |
2016/04/15 | 1,113 | 1,123 | 1,094 | 1,121 | 40,900 |
2016/04/14 | 1,095 | 1,120 | 1,095 | 1,115 | 66,900 |
2016/04/13 | 1,044 | 1,074 | 1,044 | 1,065 | 54,300 |
2016/04/12 | 1,007 | 1,041 | 1,007 | 1,028 | 38,400 |
2016/04/11 | 1,024 | 1,034 | 995 | 1,014 | 39,900 |
2016/04/08 | 993 | 1,032 | 986 | 1,013 | 60,300 |
2016/04/07 | 1,010 | 1,030 | 997 | 1,006 | 49,700 |
2016/04/06 | 1,020 | 1,025 | 1,002 | 1,022 | 41,200 |
2016/04/05 | 1,057 | 1,058 | 1,017 | 1,017 | 47,600 |
2016/04/04 | 1,071 | 1,094 | 1,061 | 1,067 | 32,500 |
2016/04/01 | 1,172 | 1,172 | 1,086 | 1,086 | 56,600 |
2016/03/31 | 1,141 | 1,178 | 1,141 | 1,163 | 54,600 |
2016/03/30 | 1,137 | 1,167 | 1,124 | 1,132 | 36,000 |
2016/03/29 | 1,131 | 1,147 | 1,131 | 1,145 | 29,200 |
2016/03/28 | 1,151 | 1,168 | 1,142 | 1,158 | 50,000 |
2016/03/25 | 1,106 | 1,142 | 1,106 | 1,139 | 51,000 |
2016/03/24 | 1,122 | 1,125 | 1,103 | 1,109 | 29,100 |
2016/03/23 | 1,136 | 1,146 | 1,120 | 1,129 | 17,400 |
2016/03/22 | 1,121 | 1,145 | 1,114 | 1,131 | 48,600 |
2016/03/18 | 1,124 | 1,127 | 1,074 | 1,090 | 60,900 |
2016/03/17 | 1,125 | 1,149 | 1,105 | 1,113 | 59,800 |
2016/03/16 | 1,137 | 1,137 | 1,124 | 1,125 | 36,700 |
2016/03/15 | 1,160 | 1,161 | 1,135 | 1,145 | 50,300 |
2016/03/14 | 1,154 | 1,172 | 1,140 | 1,155 | 37,100 |
2016/03/11 | 1,133 | 1,146 | 1,115 | 1,133 | 45,000 |
2016/03/10 | 1,103 | 1,144 | 1,103 | 1,135 | 80,400 |
2016/03/09 | 1,112 | 1,118 | 1,072 | 1,089 | 33,700 |
2016/03/08 | 1,130 | 1,136 | 1,090 | 1,110 | 51,400 |
2016/03/07 | 1,151 | 1,165 | 1,133 | 1,137 | 58,200 |
2016/03/04 | 1,163 | 1,182 | 1,146 | 1,168 | 78,100 |
2016/03/03 | 1,082 | 1,164 | 1,073 | 1,163 | 74,300 |
2016/03/02 | 1,080 | 1,112 | 1,071 | 1,082 | 105,800 |
2016/03/01 | 1,077 | 1,090 | 1,051 | 1,060 | 65,500 |
2016/02/29 | 1,111 | 1,135 | 1,090 | 1,092 | 56,800 |
2016/02/26 | 1,115 | 1,121 | 1,089 | 1,099 | 34,500 |
2016/02/25 | 1,071 | 1,107 | 1,071 | 1,096 | 40,400 |
2016/02/24 | 1,058 | 1,081 | 1,054 | 1,063 | 35,700 |
2016/02/23 | 1,107 | 1,107 | 1,058 | 1,068 | 53,100 |
2016/02/22 | 1,097 | 1,110 | 1,080 | 1,087 | 34,300 |
2016/02/19 | 1,147 | 1,155 | 1,090 | 1,095 | 63,800 |
2016/02/18 | 1,145 | 1,172 | 1,123 | 1,165 | 59,200 |
2016/02/17 | 1,098 | 1,121 | 1,080 | 1,097 | 37,800 |
2016/02/16 | 1,085 | 1,131 | 1,084 | 1,098 | 39,600 |
2016/02/15 | 1,084 | 1,110 | 1,058 | 1,095 | 86,700 |
2016/02/12 | 1,038 | 1,091 | 1,038 | 1,054 | 85,600 |
2016/02/10 | 1,151 | 1,151 | 1,085 | 1,098 | 78,800 |
2016/02/09 | 1,173 | 1,173 | 1,114 | 1,121 | 63,500 |
2016/02/08 | 1,186 | 1,227 | 1,186 | 1,213 | 46,000 |
2016/02/05 | 1,229 | 1,240 | 1,183 | 1,207 | 65,200 |
2016/02/04 | 1,288 | 1,291 | 1,250 | 1,255 | 61,700 |
2016/02/03 | 1,311 | 1,320 | 1,276 | 1,313 | 76,400 |
2016/02/02 | 1,272 | 1,404 | 1,272 | 1,306 | 59,200 |
2016/02/01 | 1,310 | 1,315 | 1,289 | 1,312 | 49,100 |
2016/01/29 | 1,242 | 1,298 | 1,222 | 1,292 | 67,300 |
2016/01/28 | 1,245 | 1,263 | 1,234 | 1,238 | 50,200 |
2016/01/27 | 1,290 | 1,302 | 1,230 | 1,260 | 82,100 |
2016/01/26 | 1,264 | 1,296 | 1,254 | 1,262 | 20,000 |
2016/01/25 | 1,279 | 1,309 | 1,265 | 1,286 | 27,600 |
2016/01/22 | 1,210 | 1,282 | 1,210 | 1,279 | 46,300 |
2016/01/21 | 1,218 | 1,248 | 1,180 | 1,180 | 39,400 |
2016/01/20 | 1,262 | 1,264 | 1,215 | 1,219 | 30,900 |
2016/01/19 | 1,260 | 1,284 | 1,250 | 1,266 | 17,800 |
2016/01/18 | 1,248 | 1,269 | 1,234 | 1,263 | 36,000 |
2016/01/15 | 1,328 | 1,337 | 1,265 | 1,270 | 38,900 |
2016/01/14 | 1,298 | 1,330 | 1,278 | 1,319 | 52,600 |
2016/01/13 | 1,290 | 1,334 | 1,282 | 1,330 | 47,500 |
2016/01/12 | 1,315 | 1,331 | 1,284 | 1,284 | 39,600 |
2016/01/08 | 1,316 | 1,360 | 1,310 | 1,328 | 66,200 |
2016/01/07 | 1,374 | 1,388 | 1,339 | 1,342 | 51,800 |
2016/01/06 | 1,401 | 1,409 | 1,368 | 1,375 | 40,700 |
2016/01/05 | 1,406 | 1,427 | 1,395 | 1,402 | 56,900 |
2016/01/04 | 1,444 | 1,465 | 1,410 | 1,414 | 69,000 |