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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,666 | 1,679 | 1,656 | 1,677 | 20,100 |
| 2017/12/28 | 1,680 | 1,681 | 1,661 | 1,666 | 22,500 |
| 2017/12/27 | 1,674 | 1,690 | 1,669 | 1,683 | 16,600 |
| 2017/12/26 | 1,690 | 1,701 | 1,670 | 1,675 | 25,300 |
| 2017/12/25 | 1,710 | 1,710 | 1,691 | 1,693 | 18,000 |
| 2017/12/22 | 1,719 | 1,737 | 1,709 | 1,710 | 23,500 |
| 2017/12/21 | 1,705 | 1,728 | 1,705 | 1,719 | 28,000 |
| 2017/12/20 | 1,683 | 1,715 | 1,683 | 1,707 | 22,200 |
| 2017/12/19 | 1,691 | 1,698 | 1,681 | 1,690 | 18,600 |
| 2017/12/18 | 1,668 | 1,694 | 1,666 | 1,689 | 17,400 |
| 2017/12/15 | 1,670 | 1,676 | 1,638 | 1,659 | 60,500 |
| 2017/12/14 | 1,670 | 1,683 | 1,664 | 1,674 | 23,500 |
| 2017/12/13 | 1,703 | 1,703 | 1,661 | 1,664 | 40,200 |
| 2017/12/12 | 1,705 | 1,713 | 1,692 | 1,702 | 21,600 |
| 2017/12/11 | 1,711 | 1,712 | 1,684 | 1,707 | 28,600 |
| 2017/12/08 | 1,657 | 1,702 | 1,657 | 1,702 | 37,400 |
| 2017/12/07 | 1,700 | 1,713 | 1,690 | 1,696 | 25,200 |
| 2017/12/06 | 1,725 | 1,743 | 1,692 | 1,700 | 38,900 |
| 2017/12/05 | 1,730 | 1,733 | 1,706 | 1,731 | 35,400 |
| 2017/12/04 | 1,750 | 1,760 | 1,728 | 1,731 | 75,500 |
| 2017/12/01 | 1,745 | 1,746 | 1,719 | 1,729 | 37,400 |
| 2017/11/30 | 1,685 | 1,741 | 1,684 | 1,730 | 58,200 |
| 2017/11/29 | 1,660 | 1,696 | 1,660 | 1,695 | 38,200 |
| 2017/11/28 | 1,705 | 1,705 | 1,659 | 1,662 | 64,000 |
| 2017/11/27 | 1,717 | 1,719 | 1,686 | 1,690 | 26,600 |
| 2017/11/24 | 1,714 | 1,714 | 1,687 | 1,708 | 42,300 |
| 2017/11/22 | 1,712 | 1,719 | 1,702 | 1,705 | 57,900 |
| 2017/11/21 | 1,737 | 1,739 | 1,709 | 1,712 | 49,800 |
| 2017/11/20 | 1,701 | 1,729 | 1,701 | 1,729 | 50,900 |
| 2017/11/17 | 1,705 | 1,729 | 1,698 | 1,701 | 35,700 |
| 2017/11/16 | 1,681 | 1,715 | 1,681 | 1,704 | 45,700 |
| 2017/11/15 | 1,740 | 1,740 | 1,681 | 1,700 | 55,500 |
| 2017/11/14 | 1,715 | 1,755 | 1,715 | 1,740 | 39,100 |
| 2017/11/13 | 1,745 | 1,754 | 1,726 | 1,726 | 30,600 |
| 2017/11/10 | 1,751 | 1,781 | 1,751 | 1,762 | 40,300 |
| 2017/11/09 | 1,816 | 1,820 | 1,767 | 1,787 | 83,200 |
| 2017/11/08 | 1,772 | 1,811 | 1,756 | 1,804 | 93,400 |
| 2017/11/07 | 1,747 | 1,795 | 1,736 | 1,778 | 93,400 |
| 2017/11/06 | 1,732 | 1,778 | 1,719 | 1,773 | 97,400 |
| 2017/11/02 | 1,683 | 1,734 | 1,682 | 1,732 | 89,800 |
| 2017/11/01 | 1,694 | 1,694 | 1,662 | 1,675 | 72,800 |
| 2017/10/31 | 1,718 | 1,718 | 1,685 | 1,690 | 63,500 |
| 2017/10/30 | 1,740 | 1,740 | 1,684 | 1,712 | 113,200 |
| 2017/10/27 | 1,721 | 1,728 | 1,711 | 1,725 | 41,700 |
| 2017/10/26 | 1,727 | 1,741 | 1,717 | 1,721 | 39,500 |
| 2017/10/25 | 1,730 | 1,778 | 1,730 | 1,740 | 114,900 |
| 2017/10/24 | 1,723 | 1,730 | 1,707 | 1,730 | 55,600 |
| 2017/10/23 | 1,709 | 1,728 | 1,709 | 1,723 | 49,600 |
| 2017/10/20 | 1,710 | 1,712 | 1,693 | 1,700 | 34,900 |
| 2017/10/19 | 1,719 | 1,724 | 1,708 | 1,713 | 26,300 |
| 2017/10/18 | 1,701 | 1,723 | 1,692 | 1,719 | 38,700 |
| 2017/10/17 | 1,690 | 1,706 | 1,681 | 1,706 | 37,600 |
| 2017/10/16 | 1,699 | 1,702 | 1,681 | 1,684 | 63,700 |
| 2017/10/13 | 1,697 | 1,716 | 1,692 | 1,710 | 66,000 |
| 2017/10/12 | 1,706 | 1,722 | 1,687 | 1,697 | 30,500 |
| 2017/10/11 | 1,733 | 1,740 | 1,705 | 1,707 | 50,200 |
| 2017/10/10 | 1,716 | 1,749 | 1,715 | 1,748 | 44,900 |
| 2017/10/06 | 1,726 | 1,730 | 1,713 | 1,723 | 51,200 |
| 2017/10/05 | 1,728 | 1,737 | 1,726 | 1,730 | 31,100 |
| 2017/10/04 | 1,730 | 1,735 | 1,716 | 1,735 | 41,000 |
| 2017/10/03 | 1,737 | 1,743 | 1,717 | 1,730 | 54,700 |
| 2017/10/02 | 1,710 | 1,727 | 1,708 | 1,723 | 43,700 |
| 2017/09/29 | 1,755 | 1,755 | 1,700 | 1,709 | 95,100 |
| 2017/09/28 | 1,713 | 1,756 | 1,703 | 1,750 | 110,200 |
| 2017/09/27 | 1,709 | 1,715 | 1,699 | 1,713 | 23,600 |
| 2017/09/26 | 1,700 | 1,727 | 1,698 | 1,727 | 58,900 |
| 2017/09/25 | 1,697 | 1,715 | 1,694 | 1,701 | 71,800 |
| 2017/09/22 | 1,700 | 1,725 | 1,700 | 1,706 | 64,500 |
| 2017/09/21 | 1,699 | 1,713 | 1,690 | 1,707 | 71,200 |
| 2017/09/20 | 1,693 | 1,696 | 1,675 | 1,692 | 31,200 |
| 2017/09/19 | 1,660 | 1,696 | 1,660 | 1,693 | 48,500 |
| 2017/09/15 | 1,638 | 1,657 | 1,636 | 1,655 | 72,600 |
| 2017/09/14 | 1,660 | 1,660 | 1,638 | 1,649 | 37,300 |
| 2017/09/13 | 1,626 | 1,656 | 1,626 | 1,648 | 53,100 |
| 2017/09/12 | 1,624 | 1,626 | 1,605 | 1,612 | 37,800 |
| 2017/09/11 | 1,591 | 1,617 | 1,587 | 1,616 | 69,400 |
| 2017/09/08 | 1,584 | 1,587 | 1,568 | 1,573 | 62,000 |
| 2017/09/07 | 1,584 | 1,589 | 1,560 | 1,584 | 55,800 |
| 2017/09/06 | 1,570 | 1,592 | 1,566 | 1,590 | 46,400 |
| 2017/09/05 | 1,584 | 1,604 | 1,579 | 1,583 | 43,500 |
| 2017/09/04 | 1,565 | 1,586 | 1,565 | 1,579 | 80,000 |
| 2017/09/01 | 1,581 | 1,597 | 1,560 | 1,591 | 46,100 |
| 2017/08/31 | 1,573 | 1,587 | 1,564 | 1,572 | 52,100 |
| 2017/08/30 | 1,606 | 1,606 | 1,571 | 1,576 | 58,900 |
| 2017/08/29 | 1,588 | 1,602 | 1,588 | 1,592 | 22,400 |
| 2017/08/28 | 1,604 | 1,607 | 1,597 | 1,603 | 36,800 |
| 2017/08/25 | 1,602 | 1,629 | 1,595 | 1,603 | 50,100 |
| 2017/08/24 | 1,600 | 1,610 | 1,583 | 1,602 | 46,900 |
| 2017/08/23 | 1,620 | 1,624 | 1,596 | 1,600 | 78,400 |
| 2017/08/22 | 1,592 | 1,604 | 1,585 | 1,598 | 46,100 |
| 2017/08/21 | 1,616 | 1,617 | 1,586 | 1,600 | 43,600 |
| 2017/08/18 | 1,566 | 1,605 | 1,546 | 1,600 | 67,200 |
| 2017/08/17 | 1,560 | 1,577 | 1,554 | 1,572 | 73,400 |
| 2017/08/16 | 1,562 | 1,568 | 1,555 | 1,558 | 103,800 |
| 2017/08/15 | 1,575 | 1,580 | 1,559 | 1,562 | 103,600 |
| 2017/08/14 | 1,568 | 1,595 | 1,563 | 1,569 | 70,600 |
| 2017/08/10 | 1,572 | 1,588 | 1,568 | 1,588 | 35,000 |
| 2017/08/09 | 1,618 | 1,621 | 1,574 | 1,582 | 53,700 |
| 2017/08/08 | 1,607 | 1,648 | 1,585 | 1,618 | 57,700 |
| 2017/08/07 | 1,600 | 1,608 | 1,595 | 1,607 | 27,800 |
| 2017/08/04 | 1,566 | 1,610 | 1,566 | 1,583 | 62,200 |
| 2017/08/03 | 1,599 | 1,599 | 1,555 | 1,562 | 54,700 |
| 2017/08/02 | 1,577 | 1,604 | 1,577 | 1,593 | 37,100 |
| 2017/08/01 | 1,560 | 1,586 | 1,558 | 1,571 | 48,100 |
| 2017/07/31 | 1,573 | 1,585 | 1,531 | 1,556 | 83,200 |
| 2017/07/28 | 1,624 | 1,629 | 1,550 | 1,573 | 183,500 |
| 2017/07/27 | 1,486 | 1,796 | 1,484 | 1,640 | 422,900 |
| 2017/07/26 | 1,491 | 1,511 | 1,488 | 1,498 | 47,000 |
| 2017/07/25 | 1,481 | 1,487 | 1,473 | 1,485 | 31,900 |
| 2017/07/24 | 1,467 | 1,483 | 1,459 | 1,483 | 37,000 |
| 2017/07/21 | 1,462 | 1,480 | 1,460 | 1,479 | 50,500 |
| 2017/07/20 | 1,445 | 1,469 | 1,442 | 1,469 | 28,300 |
| 2017/07/19 | 1,436 | 1,451 | 1,433 | 1,441 | 51,600 |
| 2017/07/18 | 1,438 | 1,450 | 1,429 | 1,442 | 37,400 |
| 2017/07/14 | 1,447 | 1,459 | 1,436 | 1,453 | 60,700 |
| 2017/07/13 | 1,462 | 1,462 | 1,433 | 1,444 | 53,300 |
| 2017/07/12 | 1,472 | 1,472 | 1,459 | 1,470 | 44,200 |
| 2017/07/11 | 1,473 | 1,479 | 1,471 | 1,476 | 30,000 |
| 2017/07/10 | 1,469 | 1,473 | 1,461 | 1,466 | 28,400 |
| 2017/07/07 | 1,441 | 1,467 | 1,441 | 1,450 | 44,800 |
| 2017/07/06 | 1,447 | 1,460 | 1,443 | 1,454 | 22,500 |
| 2017/07/05 | 1,438 | 1,462 | 1,438 | 1,460 | 52,500 |
| 2017/07/04 | 1,439 | 1,461 | 1,433 | 1,441 | 43,700 |
| 2017/07/03 | 1,420 | 1,439 | 1,419 | 1,435 | 40,300 |
| 2017/06/30 | 1,443 | 1,445 | 1,410 | 1,420 | 67,400 |
| 2017/06/29 | 1,432 | 1,456 | 1,420 | 1,456 | 79,400 |
| 2017/06/28 | 1,417 | 1,433 | 1,417 | 1,421 | 39,400 |
| 2017/06/27 | 1,407 | 1,423 | 1,406 | 1,423 | 59,500 |
| 2017/06/26 | 1,407 | 1,415 | 1,387 | 1,396 | 79,700 |
| 2017/06/23 | 1,411 | 1,424 | 1,400 | 1,420 | 98,500 |
| 2017/06/22 | 1,423 | 1,427 | 1,418 | 1,422 | 44,500 |
| 2017/06/21 | 1,420 | 1,426 | 1,416 | 1,420 | 57,700 |
| 2017/06/20 | 1,415 | 1,432 | 1,412 | 1,415 | 75,100 |
| 2017/06/19 | 1,405 | 1,409 | 1,383 | 1,404 | 73,000 |
| 2017/06/16 | 1,388 | 1,408 | 1,377 | 1,407 | 174,700 |
| 2017/06/15 | 1,415 | 1,415 | 1,379 | 1,379 | 69,300 |
| 2017/06/14 | 1,409 | 1,410 | 1,398 | 1,400 | 43,500 |
| 2017/06/13 | 1,407 | 1,415 | 1,399 | 1,402 | 50,500 |
| 2017/06/12 | 1,399 | 1,410 | 1,393 | 1,402 | 42,700 |
| 2017/06/09 | 1,402 | 1,420 | 1,396 | 1,400 | 52,800 |
| 2017/06/08 | 1,422 | 1,423 | 1,405 | 1,408 | 52,000 |
| 2017/06/07 | 1,408 | 1,417 | 1,393 | 1,415 | 64,200 |
| 2017/06/06 | 1,414 | 1,422 | 1,407 | 1,411 | 67,500 |
| 2017/06/05 | 1,441 | 1,442 | 1,410 | 1,410 | 67,400 |
| 2017/06/02 | 1,414 | 1,448 | 1,414 | 1,445 | 80,000 |
| 2017/06/01 | 1,403 | 1,417 | 1,391 | 1,415 | 71,000 |
| 2017/05/31 | 1,397 | 1,408 | 1,395 | 1,396 | 100,400 |
| 2017/05/30 | 1,405 | 1,406 | 1,372 | 1,394 | 88,100 |
| 2017/05/29 | 1,435 | 1,438 | 1,404 | 1,405 | 51,600 |
| 2017/05/26 | 1,451 | 1,455 | 1,423 | 1,423 | 73,300 |
| 2017/05/25 | 1,442 | 1,456 | 1,441 | 1,445 | 53,100 |
| 2017/05/24 | 1,451 | 1,458 | 1,439 | 1,444 | 42,300 |
| 2017/05/23 | 1,438 | 1,455 | 1,431 | 1,436 | 65,600 |
| 2017/05/22 | 1,447 | 1,456 | 1,440 | 1,449 | 42,700 |
| 2017/05/19 | 1,426 | 1,439 | 1,412 | 1,438 | 39,500 |
| 2017/05/18 | 1,434 | 1,438 | 1,411 | 1,413 | 49,000 |
| 2017/05/17 | 1,465 | 1,465 | 1,445 | 1,446 | 36,200 |
| 2017/05/16 | 1,491 | 1,491 | 1,469 | 1,473 | 27,500 |
| 2017/05/15 | 1,489 | 1,495 | 1,476 | 1,478 | 50,500 |
| 2017/05/12 | 1,494 | 1,512 | 1,493 | 1,496 | 53,200 |
| 2017/05/11 | 1,503 | 1,503 | 1,484 | 1,496 | 70,700 |
| 2017/05/10 | 1,526 | 1,535 | 1,494 | 1,497 | 80,800 |
| 2017/05/09 | 1,539 | 1,539 | 1,515 | 1,526 | 64,200 |
| 2017/05/08 | 1,519 | 1,562 | 1,515 | 1,556 | 116,800 |
| 2017/05/02 | 1,466 | 1,496 | 1,458 | 1,489 | 82,100 |
| 2017/05/01 | 1,456 | 1,476 | 1,442 | 1,461 | 54,700 |
| 2017/04/28 | 1,480 | 1,480 | 1,422 | 1,459 | 222,300 |
| 2017/04/27 | 1,506 | 1,523 | 1,470 | 1,490 | 114,800 |
| 2017/04/26 | 1,482 | 1,515 | 1,477 | 1,494 | 58,000 |
| 2017/04/25 | 1,451 | 1,482 | 1,443 | 1,468 | 42,400 |
| 2017/04/24 | 1,470 | 1,470 | 1,440 | 1,442 | 42,900 |
| 2017/04/21 | 1,433 | 1,449 | 1,426 | 1,442 | 31,500 |
| 2017/04/20 | 1,406 | 1,433 | 1,406 | 1,412 | 54,200 |
| 2017/04/19 | 1,416 | 1,423 | 1,404 | 1,410 | 36,500 |
| 2017/04/18 | 1,419 | 1,438 | 1,405 | 1,415 | 75,200 |
| 2017/04/17 | 1,424 | 1,429 | 1,386 | 1,408 | 59,800 |
| 2017/04/14 | 1,419 | 1,442 | 1,406 | 1,425 | 63,600 |
| 2017/04/13 | 1,435 | 1,450 | 1,424 | 1,436 | 74,800 |
| 2017/04/12 | 1,466 | 1,471 | 1,449 | 1,454 | 88,400 |
| 2017/04/11 | 1,500 | 1,502 | 1,478 | 1,483 | 57,700 |
| 2017/04/10 | 1,493 | 1,541 | 1,493 | 1,505 | 55,900 |
| 2017/04/07 | 1,482 | 1,502 | 1,470 | 1,479 | 100,400 |
| 2017/04/06 | 1,517 | 1,523 | 1,482 | 1,491 | 120,000 |
| 2017/04/05 | 1,567 | 1,579 | 1,532 | 1,539 | 61,300 |
| 2017/04/04 | 1,600 | 1,604 | 1,561 | 1,578 | 91,800 |
| 2017/04/03 | 1,662 | 1,662 | 1,603 | 1,610 | 107,100 |
| 2017/03/31 | 1,689 | 1,703 | 1,662 | 1,662 | 115,900 |
| 2017/03/30 | 1,664 | 1,691 | 1,664 | 1,676 | 83,800 |
| 2017/03/29 | 1,651 | 1,666 | 1,624 | 1,664 | 78,900 |
| 2017/03/28 | 1,602 | 1,663 | 1,602 | 1,663 | 91,700 |
| 2017/03/27 | 1,587 | 1,606 | 1,585 | 1,597 | 69,200 |
| 2017/03/24 | 1,588 | 1,617 | 1,584 | 1,600 | 52,800 |
| 2017/03/23 | 1,575 | 1,588 | 1,575 | 1,579 | 54,300 |
| 2017/03/22 | 1,577 | 1,590 | 1,571 | 1,575 | 98,200 |
| 2017/03/21 | 1,614 | 1,626 | 1,598 | 1,613 | 54,500 |
| 2017/03/17 | 1,594 | 1,621 | 1,582 | 1,614 | 144,700 |
| 2017/03/16 | 1,590 | 1,591 | 1,575 | 1,589 | 73,000 |
| 2017/03/15 | 1,600 | 1,614 | 1,596 | 1,598 | 29,200 |
| 2017/03/14 | 1,591 | 1,612 | 1,580 | 1,601 | 48,000 |
| 2017/03/13 | 1,598 | 1,600 | 1,588 | 1,590 | 35,100 |
| 2017/03/10 | 1,604 | 1,613 | 1,586 | 1,599 | 72,300 |
| 2017/03/09 | 1,572 | 1,590 | 1,557 | 1,582 | 55,800 |
| 2017/03/08 | 1,591 | 1,591 | 1,575 | 1,583 | 25,000 |
| 2017/03/07 | 1,607 | 1,607 | 1,587 | 1,597 | 25,400 |
| 2017/03/06 | 1,600 | 1,612 | 1,567 | 1,605 | 54,200 |
| 2017/03/03 | 1,611 | 1,634 | 1,592 | 1,606 | 56,900 |
| 2017/03/02 | 1,625 | 1,641 | 1,616 | 1,621 | 53,500 |
| 2017/03/01 | 1,595 | 1,607 | 1,563 | 1,597 | 66,500 |
| 2017/02/28 | 1,523 | 1,604 | 1,523 | 1,586 | 160,400 |
| 2017/02/27 | 1,517 | 1,532 | 1,503 | 1,516 | 28,800 |
| 2017/02/24 | 1,526 | 1,538 | 1,516 | 1,530 | 32,100 |
| 2017/02/23 | 1,544 | 1,544 | 1,525 | 1,538 | 27,200 |
| 2017/02/22 | 1,553 | 1,553 | 1,531 | 1,544 | 39,000 |
| 2017/02/21 | 1,540 | 1,555 | 1,536 | 1,546 | 29,100 |
| 2017/02/20 | 1,546 | 1,550 | 1,535 | 1,540 | 34,000 |
| 2017/02/17 | 1,563 | 1,563 | 1,534 | 1,555 | 59,600 |
| 2017/02/16 | 1,550 | 1,585 | 1,549 | 1,566 | 58,800 |
| 2017/02/15 | 1,555 | 1,567 | 1,535 | 1,540 | 73,000 |
| 2017/02/14 | 1,539 | 1,578 | 1,539 | 1,543 | 66,400 |
| 2017/02/13 | 1,554 | 1,559 | 1,530 | 1,537 | 56,100 |
| 2017/02/10 | 1,485 | 1,540 | 1,482 | 1,533 | 67,200 |
| 2017/02/09 | 1,501 | 1,501 | 1,461 | 1,463 | 93,500 |
| 2017/02/08 | 1,517 | 1,517 | 1,498 | 1,510 | 76,500 |
| 2017/02/07 | 1,507 | 1,537 | 1,505 | 1,515 | 71,000 |
| 2017/02/06 | 1,551 | 1,561 | 1,505 | 1,510 | 96,200 |
| 2017/02/03 | 1,550 | 1,565 | 1,512 | 1,550 | 238,500 |
| 2017/02/02 | 1,594 | 1,608 | 1,552 | 1,563 | 224,900 |
| 2017/02/01 | 1,678 | 1,695 | 1,529 | 1,565 | 230,000 |
| 2017/01/31 | 1,665 | 1,671 | 1,642 | 1,648 | 47,300 |
| 2017/01/30 | 1,661 | 1,699 | 1,642 | 1,693 | 61,500 |
| 2017/01/27 | 1,653 | 1,672 | 1,636 | 1,655 | 41,600 |
| 2017/01/26 | 1,680 | 1,694 | 1,655 | 1,666 | 45,700 |
| 2017/01/25 | 1,636 | 1,669 | 1,620 | 1,664 | 68,700 |
| 2017/01/24 | 1,630 | 1,633 | 1,604 | 1,606 | 55,200 |
| 2017/01/23 | 1,636 | 1,656 | 1,621 | 1,640 | 55,300 |
| 2017/01/20 | 1,624 | 1,669 | 1,624 | 1,657 | 60,600 |
| 2017/01/19 | 1,649 | 1,650 | 1,605 | 1,633 | 68,600 |
| 2017/01/18 | 1,600 | 1,637 | 1,567 | 1,627 | 74,200 |
| 2017/01/17 | 1,622 | 1,626 | 1,604 | 1,604 | 27,600 |
| 2017/01/16 | 1,643 | 1,644 | 1,615 | 1,627 | 25,600 |
| 2017/01/13 | 1,635 | 1,674 | 1,634 | 1,650 | 66,700 |
| 2017/01/12 | 1,641 | 1,648 | 1,617 | 1,644 | 58,500 |
| 2017/01/11 | 1,676 | 1,676 | 1,646 | 1,652 | 41,200 |
| 2017/01/10 | 1,684 | 1,693 | 1,646 | 1,666 | 56,900 |
| 2017/01/06 | 1,693 | 1,699 | 1,665 | 1,689 | 54,300 |
| 2017/01/05 | 1,716 | 1,733 | 1,703 | 1,715 | 59,600 |
| 2017/01/04 | 1,662 | 1,729 | 1,661 | 1,718 | 110,000 |