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 |
|---|---|---|---|---|---|
| 2018/12/28 | 954 | 971 | 945 | 957 | 32,300 |
| 2018/12/27 | 960 | 982 | 942 | 967 | 98,000 |
| 2018/12/26 | 874 | 933 | 874 | 924 | 71,500 |
| 2018/12/25 | 861 | 887 | 853 | 861 | 60,200 |
| 2018/12/21 | 958 | 963 | 905 | 906 | 108,600 |
| 2018/12/20 | 978 | 989 | 956 | 957 | 45,200 |
| 2018/12/19 | 989 | 1,005 | 981 | 991 | 48,300 |
| 2018/12/18 | 1,008 | 1,012 | 983 | 984 | 49,000 |
| 2018/12/17 | 1,036 | 1,053 | 1,016 | 1,019 | 34,300 |
| 2018/12/14 | 1,050 | 1,055 | 1,034 | 1,036 | 34,100 |
| 2018/12/13 | 1,040 | 1,058 | 1,037 | 1,045 | 40,000 |
| 2018/12/12 | 1,030 | 1,057 | 1,025 | 1,041 | 34,700 |
| 2018/12/11 | 1,050 | 1,050 | 1,015 | 1,019 | 42,600 |
| 2018/12/10 | 1,052 | 1,052 | 1,030 | 1,031 | 41,900 |
| 2018/12/07 | 1,052 | 1,057 | 1,034 | 1,055 | 34,200 |
| 2018/12/06 | 1,051 | 1,059 | 1,027 | 1,043 | 44,800 |
| 2018/12/05 | 1,066 | 1,068 | 1,044 | 1,046 | 29,600 |
| 2018/12/04 | 1,109 | 1,109 | 1,075 | 1,078 | 23,300 |
| 2018/12/03 | 1,103 | 1,135 | 1,103 | 1,114 | 26,700 |
| 2018/11/30 | 1,092 | 1,117 | 1,085 | 1,115 | 33,200 |
| 2018/11/29 | 1,080 | 1,092 | 1,056 | 1,089 | 101,100 |
| 2018/11/28 | 1,076 | 1,079 | 1,037 | 1,042 | 106,100 |
| 2018/11/27 | 1,059 | 1,090 | 1,059 | 1,087 | 27,900 |
| 2018/11/26 | 1,048 | 1,064 | 1,043 | 1,059 | 30,000 |
| 2018/11/22 | 1,041 | 1,052 | 1,035 | 1,047 | 21,700 |
| 2018/11/21 | 1,031 | 1,046 | 1,025 | 1,040 | 31,800 |
| 2018/11/20 | 1,053 | 1,065 | 1,042 | 1,053 | 33,100 |
| 2018/11/19 | 1,066 | 1,073 | 1,053 | 1,061 | 25,400 |
| 2018/11/16 | 1,074 | 1,076 | 1,058 | 1,066 | 16,400 |
| 2018/11/15 | 1,070 | 1,089 | 1,061 | 1,078 | 25,000 |
| 2018/11/14 | 1,064 | 1,084 | 1,064 | 1,070 | 23,900 |
| 2018/11/13 | 1,110 | 1,110 | 1,048 | 1,052 | 58,200 |
| 2018/11/12 | 1,133 | 1,154 | 1,127 | 1,144 | 29,000 |
| 2018/11/09 | 1,127 | 1,157 | 1,124 | 1,149 | 39,600 |
| 2018/11/08 | 1,109 | 1,135 | 1,102 | 1,124 | 38,800 |
| 2018/11/07 | 1,084 | 1,102 | 1,075 | 1,081 | 27,500 |
| 2018/11/06 | 1,074 | 1,092 | 1,069 | 1,084 | 20,500 |
| 2018/11/05 | 1,055 | 1,083 | 1,050 | 1,066 | 23,700 |
| 2018/11/02 | 1,043 | 1,072 | 1,031 | 1,069 | 39,500 |
| 2018/11/01 | 1,017 | 1,057 | 1,017 | 1,051 | 51,500 |
| 2018/10/31 | 1,074 | 1,093 | 1,017 | 1,020 | 92,000 |
| 2018/10/30 | 1,030 | 1,075 | 1,007 | 1,060 | 104,400 |
| 2018/10/29 | 1,046 | 1,072 | 1,029 | 1,032 | 41,000 |
| 2018/10/26 | 1,056 | 1,064 | 1,035 | 1,052 | 50,100 |
| 2018/10/25 | 1,092 | 1,098 | 1,053 | 1,053 | 54,800 |
| 2018/10/24 | 1,112 | 1,117 | 1,096 | 1,100 | 45,000 |
| 2018/10/23 | 1,130 | 1,131 | 1,104 | 1,104 | 34,200 |
| 2018/10/22 | 1,122 | 1,141 | 1,113 | 1,133 | 24,600 |
| 2018/10/19 | 1,140 | 1,140 | 1,117 | 1,125 | 34,000 |
| 2018/10/18 | 1,163 | 1,165 | 1,145 | 1,146 | 22,000 |
| 2018/10/17 | 1,156 | 1,179 | 1,156 | 1,169 | 17,000 |
| 2018/10/16 | 1,142 | 1,164 | 1,142 | 1,155 | 23,100 |
| 2018/10/15 | 1,173 | 1,176 | 1,142 | 1,142 | 50,900 |
| 2018/10/12 | 1,155 | 1,196 | 1,152 | 1,180 | 51,200 |
| 2018/10/11 | 1,185 | 1,198 | 1,164 | 1,165 | 65,400 |
| 2018/10/10 | 1,264 | 1,269 | 1,206 | 1,214 | 46,600 |
| 2018/10/09 | 1,285 | 1,285 | 1,240 | 1,256 | 59,800 |
| 2018/10/05 | 1,308 | 1,313 | 1,294 | 1,300 | 30,400 |
| 2018/10/04 | 1,311 | 1,323 | 1,294 | 1,309 | 18,500 |
| 2018/10/03 | 1,328 | 1,335 | 1,292 | 1,293 | 22,200 |
| 2018/10/02 | 1,321 | 1,359 | 1,321 | 1,330 | 44,700 |
| 2018/10/01 | 1,333 | 1,334 | 1,315 | 1,321 | 15,800 |
| 2018/09/28 | 1,337 | 1,360 | 1,329 | 1,335 | 32,600 |
| 2018/09/27 | 1,339 | 1,347 | 1,326 | 1,335 | 24,800 |
| 2018/09/26 | 1,321 | 1,339 | 1,310 | 1,338 | 31,700 |
| 2018/09/25 | 1,340 | 1,349 | 1,308 | 1,345 | 71,500 |
| 2018/09/21 | 1,300 | 1,342 | 1,277 | 1,331 | 99,500 |
| 2018/09/20 | 1,278 | 1,282 | 1,256 | 1,281 | 36,000 |
| 2018/09/19 | 1,254 | 1,272 | 1,240 | 1,269 | 42,500 |
| 2018/09/18 | 1,186 | 1,237 | 1,186 | 1,236 | 41,400 |
| 2018/09/14 | 1,175 | 1,202 | 1,173 | 1,199 | 51,400 |
| 2018/09/13 | 1,134 | 1,168 | 1,133 | 1,160 | 23,400 |
| 2018/09/12 | 1,152 | 1,152 | 1,117 | 1,131 | 39,300 |
| 2018/09/11 | 1,155 | 1,157 | 1,140 | 1,146 | 20,600 |
| 2018/09/10 | 1,170 | 1,170 | 1,144 | 1,147 | 35,100 |
| 2018/09/07 | 1,150 | 1,162 | 1,132 | 1,155 | 58,100 |
| 2018/09/06 | 1,158 | 1,168 | 1,142 | 1,151 | 41,300 |
| 2018/09/05 | 1,155 | 1,170 | 1,147 | 1,158 | 35,600 |
| 2018/09/04 | 1,153 | 1,153 | 1,134 | 1,139 | 27,900 |
| 2018/09/03 | 1,170 | 1,173 | 1,147 | 1,153 | 27,800 |
| 2018/08/31 | 1,161 | 1,177 | 1,161 | 1,165 | 40,400 |
| 2018/08/30 | 1,197 | 1,197 | 1,175 | 1,177 | 33,400 |
| 2018/08/29 | 1,215 | 1,215 | 1,184 | 1,186 | 51,700 |
| 2018/08/28 | 1,216 | 1,229 | 1,207 | 1,209 | 17,000 |
| 2018/08/27 | 1,180 | 1,209 | 1,180 | 1,204 | 20,800 |
| 2018/08/24 | 1,188 | 1,188 | 1,171 | 1,176 | 19,600 |
| 2018/08/23 | 1,184 | 1,184 | 1,166 | 1,178 | 28,500 |
| 2018/08/22 | 1,165 | 1,190 | 1,158 | 1,184 | 20,300 |
| 2018/08/21 | 1,169 | 1,177 | 1,159 | 1,165 | 45,600 |
| 2018/08/20 | 1,183 | 1,197 | 1,172 | 1,183 | 33,000 |
| 2018/08/17 | 1,194 | 1,194 | 1,180 | 1,183 | 26,800 |
| 2018/08/16 | 1,187 | 1,195 | 1,174 | 1,184 | 23,800 |
| 2018/08/15 | 1,210 | 1,220 | 1,194 | 1,203 | 40,100 |
| 2018/08/14 | 1,173 | 1,218 | 1,173 | 1,210 | 45,500 |
| 2018/08/13 | 1,228 | 1,228 | 1,172 | 1,173 | 39,800 |
| 2018/08/10 | 1,236 | 1,251 | 1,221 | 1,229 | 31,100 |
| 2018/08/09 | 1,258 | 1,259 | 1,230 | 1,233 | 40,800 |
| 2018/08/08 | 1,316 | 1,316 | 1,252 | 1,267 | 59,900 |
| 2018/08/07 | 1,310 | 1,331 | 1,306 | 1,326 | 51,200 |
| 2018/08/06 | 1,298 | 1,325 | 1,286 | 1,306 | 58,600 |
| 2018/08/03 | 1,284 | 1,298 | 1,282 | 1,290 | 38,900 |
| 2018/08/02 | 1,279 | 1,292 | 1,274 | 1,284 | 64,400 |
| 2018/08/01 | 1,268 | 1,284 | 1,251 | 1,282 | 44,300 |
| 2018/07/31 | 1,268 | 1,268 | 1,226 | 1,255 | 59,100 |
| 2018/07/30 | 1,265 | 1,290 | 1,204 | 1,238 | 74,100 |
| 2018/07/27 | 1,242 | 1,247 | 1,227 | 1,244 | 21,600 |
| 2018/07/26 | 1,240 | 1,250 | 1,224 | 1,242 | 34,200 |
| 2018/07/25 | 1,198 | 1,218 | 1,198 | 1,212 | 32,900 |
| 2018/07/24 | 1,192 | 1,203 | 1,185 | 1,198 | 22,300 |
| 2018/07/23 | 1,178 | 1,206 | 1,174 | 1,186 | 33,500 |
| 2018/07/20 | 1,203 | 1,208 | 1,189 | 1,196 | 11,400 |
| 2018/07/19 | 1,210 | 1,228 | 1,210 | 1,215 | 31,200 |
| 2018/07/18 | 1,192 | 1,216 | 1,192 | 1,210 | 39,000 |
| 2018/07/17 | 1,185 | 1,206 | 1,178 | 1,194 | 25,800 |
| 2018/07/13 | 1,165 | 1,186 | 1,157 | 1,186 | 47,400 |
| 2018/07/12 | 1,176 | 1,178 | 1,145 | 1,152 | 98,700 |
| 2018/07/11 | 1,217 | 1,217 | 1,159 | 1,178 | 39,500 |
| 2018/07/10 | 1,227 | 1,235 | 1,215 | 1,215 | 30,800 |
| 2018/07/09 | 1,215 | 1,215 | 1,191 | 1,210 | 26,700 |
| 2018/07/06 | 1,168 | 1,208 | 1,168 | 1,206 | 34,700 |
| 2018/07/05 | 1,160 | 1,180 | 1,152 | 1,165 | 28,000 |
| 2018/07/04 | 1,179 | 1,192 | 1,159 | 1,164 | 46,300 |
| 2018/07/03 | 1,223 | 1,223 | 1,168 | 1,182 | 86,200 |
| 2018/07/02 | 1,277 | 1,284 | 1,223 | 1,227 | 44,200 |
| 2018/06/29 | 1,277 | 1,286 | 1,265 | 1,278 | 29,300 |
| 2018/06/28 | 1,262 | 1,288 | 1,255 | 1,285 | 42,000 |
| 2018/06/27 | 1,271 | 1,275 | 1,246 | 1,262 | 33,900 |
| 2018/06/26 | 1,245 | 1,256 | 1,223 | 1,255 | 33,200 |
| 2018/06/25 | 1,274 | 1,274 | 1,241 | 1,245 | 47,200 |
| 2018/06/22 | 1,251 | 1,290 | 1,240 | 1,290 | 73,500 |
| 2018/06/21 | 1,267 | 1,284 | 1,252 | 1,253 | 54,500 |
| 2018/06/20 | 1,262 | 1,275 | 1,239 | 1,271 | 58,200 |
| 2018/06/19 | 1,285 | 1,303 | 1,258 | 1,268 | 60,100 |
| 2018/06/18 | 1,321 | 1,325 | 1,275 | 1,290 | 76,700 |
| 2018/06/15 | 1,361 | 1,366 | 1,319 | 1,325 | 93,500 |
| 2018/06/14 | 1,392 | 1,392 | 1,353 | 1,358 | 95,500 |
| 2018/06/13 | 1,384 | 1,396 | 1,381 | 1,386 | 35,800 |
| 2018/06/12 | 1,402 | 1,410 | 1,380 | 1,381 | 54,700 |
| 2018/06/11 | 1,419 | 1,423 | 1,398 | 1,398 | 34,200 |
| 2018/06/08 | 1,415 | 1,430 | 1,415 | 1,425 | 26,000 |
| 2018/06/07 | 1,430 | 1,437 | 1,416 | 1,429 | 23,200 |
| 2018/06/06 | 1,423 | 1,431 | 1,415 | 1,418 | 19,100 |
| 2018/06/05 | 1,422 | 1,422 | 1,395 | 1,418 | 30,100 |
| 2018/06/04 | 1,422 | 1,424 | 1,385 | 1,422 | 64,300 |
| 2018/06/01 | 1,395 | 1,409 | 1,379 | 1,404 | 23,200 |
| 2018/05/31 | 1,398 | 1,401 | 1,379 | 1,395 | 42,800 |
| 2018/05/30 | 1,400 | 1,402 | 1,382 | 1,382 | 26,600 |
| 2018/05/29 | 1,433 | 1,433 | 1,410 | 1,418 | 28,700 |
| 2018/05/28 | 1,447 | 1,454 | 1,416 | 1,423 | 32,700 |
| 2018/05/25 | 1,477 | 1,477 | 1,432 | 1,434 | 43,200 |
| 2018/05/24 | 1,474 | 1,480 | 1,455 | 1,478 | 32,100 |
| 2018/05/23 | 1,492 | 1,492 | 1,472 | 1,479 | 21,100 |
| 2018/05/22 | 1,497 | 1,504 | 1,482 | 1,487 | 25,300 |
| 2018/05/21 | 1,505 | 1,510 | 1,490 | 1,492 | 23,300 |
| 2018/05/18 | 1,506 | 1,506 | 1,490 | 1,501 | 22,000 |
| 2018/05/17 | 1,510 | 1,510 | 1,490 | 1,495 | 19,000 |
| 2018/05/16 | 1,525 | 1,525 | 1,493 | 1,502 | 24,400 |
| 2018/05/15 | 1,534 | 1,534 | 1,519 | 1,525 | 15,900 |
| 2018/05/14 | 1,508 | 1,533 | 1,507 | 1,531 | 24,800 |
| 2018/05/11 | 1,515 | 1,518 | 1,492 | 1,508 | 28,600 |
| 2018/05/10 | 1,500 | 1,508 | 1,489 | 1,506 | 26,200 |
| 2018/05/09 | 1,505 | 1,505 | 1,491 | 1,500 | 15,000 |
| 2018/05/08 | 1,479 | 1,519 | 1,479 | 1,506 | 31,400 |
| 2018/05/07 | 1,476 | 1,479 | 1,463 | 1,474 | 27,400 |
| 2018/05/02 | 1,466 | 1,474 | 1,461 | 1,471 | 21,200 |
| 2018/05/01 | 1,493 | 1,493 | 1,463 | 1,468 | 32,600 |
| 2018/04/27 | 1,502 | 1,505 | 1,451 | 1,476 | 114,100 |
| 2018/04/26 | 1,583 | 1,619 | 1,477 | 1,540 | 102,800 |
| 2018/04/25 | 1,602 | 1,602 | 1,559 | 1,562 | 34,100 |
| 2018/04/24 | 1,587 | 1,600 | 1,583 | 1,597 | 12,600 |
| 2018/04/23 | 1,595 | 1,595 | 1,562 | 1,570 | 11,200 |
| 2018/04/20 | 1,564 | 1,589 | 1,555 | 1,587 | 13,300 |
| 2018/04/19 | 1,560 | 1,574 | 1,550 | 1,570 | 16,200 |
| 2018/04/18 | 1,577 | 1,583 | 1,500 | 1,551 | 46,500 |
| 2018/04/17 | 1,566 | 1,588 | 1,550 | 1,568 | 23,300 |
| 2018/04/16 | 1,609 | 1,610 | 1,589 | 1,606 | 12,400 |
| 2018/04/13 | 1,572 | 1,602 | 1,572 | 1,595 | 18,100 |
| 2018/04/12 | 1,585 | 1,585 | 1,556 | 1,560 | 17,800 |
| 2018/04/11 | 1,602 | 1,602 | 1,572 | 1,588 | 15,000 |
| 2018/04/10 | 1,545 | 1,581 | 1,545 | 1,580 | 19,400 |
| 2018/04/09 | 1,553 | 1,557 | 1,534 | 1,545 | 17,200 |
| 2018/04/06 | 1,558 | 1,574 | 1,552 | 1,559 | 29,900 |
| 2018/04/05 | 1,550 | 1,559 | 1,539 | 1,552 | 23,300 |
| 2018/04/04 | 1,516 | 1,542 | 1,515 | 1,535 | 27,100 |
| 2018/04/03 | 1,514 | 1,528 | 1,500 | 1,504 | 26,000 |
| 2018/04/02 | 1,536 | 1,547 | 1,518 | 1,538 | 20,000 |
| 2018/03/30 | 1,528 | 1,534 | 1,505 | 1,519 | 36,500 |
| 2018/03/29 | 1,543 | 1,550 | 1,496 | 1,523 | 53,600 |
| 2018/03/28 | 1,523 | 1,534 | 1,494 | 1,523 | 39,500 |
| 2018/03/27 | 1,531 | 1,567 | 1,530 | 1,555 | 57,800 |
| 2018/03/26 | 1,499 | 1,522 | 1,488 | 1,520 | 25,200 |
| 2018/03/23 | 1,543 | 1,556 | 1,511 | 1,515 | 39,000 |
| 2018/03/22 | 1,594 | 1,598 | 1,579 | 1,594 | 21,800 |
| 2018/03/20 | 1,602 | 1,602 | 1,581 | 1,598 | 30,100 |
| 2018/03/19 | 1,614 | 1,622 | 1,596 | 1,608 | 13,800 |
| 2018/03/16 | 1,625 | 1,634 | 1,609 | 1,618 | 27,700 |
| 2018/03/15 | 1,633 | 1,637 | 1,604 | 1,623 | 17,700 |
| 2018/03/14 | 1,638 | 1,649 | 1,636 | 1,641 | 20,000 |
| 2018/03/13 | 1,624 | 1,647 | 1,616 | 1,646 | 23,400 |
| 2018/03/12 | 1,629 | 1,637 | 1,613 | 1,631 | 19,900 |
| 2018/03/09 | 1,600 | 1,643 | 1,589 | 1,602 | 61,200 |
| 2018/03/08 | 1,580 | 1,584 | 1,569 | 1,569 | 23,400 |
| 2018/03/07 | 1,581 | 1,585 | 1,554 | 1,576 | 36,300 |
| 2018/03/06 | 1,592 | 1,601 | 1,580 | 1,583 | 28,800 |
| 2018/03/05 | 1,590 | 1,590 | 1,557 | 1,574 | 32,900 |
| 2018/03/02 | 1,590 | 1,600 | 1,585 | 1,591 | 52,600 |
| 2018/03/01 | 1,606 | 1,621 | 1,594 | 1,613 | 45,100 |
| 2018/02/28 | 1,607 | 1,630 | 1,604 | 1,614 | 40,000 |
| 2018/02/27 | 1,606 | 1,616 | 1,593 | 1,607 | 21,200 |
| 2018/02/26 | 1,610 | 1,620 | 1,583 | 1,584 | 32,500 |
| 2018/02/23 | 1,568 | 1,595 | 1,568 | 1,586 | 16,900 |
| 2018/02/22 | 1,570 | 1,575 | 1,541 | 1,571 | 25,200 |
| 2018/02/21 | 1,576 | 1,585 | 1,561 | 1,571 | 33,600 |
| 2018/02/20 | 1,540 | 1,571 | 1,539 | 1,566 | 45,200 |
| 2018/02/19 | 1,510 | 1,544 | 1,510 | 1,539 | 18,500 |
| 2018/02/16 | 1,500 | 1,515 | 1,496 | 1,501 | 33,700 |
| 2018/02/15 | 1,484 | 1,507 | 1,465 | 1,487 | 32,800 |
| 2018/02/14 | 1,517 | 1,524 | 1,455 | 1,464 | 50,600 |
| 2018/02/13 | 1,559 | 1,559 | 1,511 | 1,517 | 62,500 |
| 2018/02/09 | 1,523 | 1,535 | 1,496 | 1,531 | 40,200 |
| 2018/02/08 | 1,549 | 1,567 | 1,540 | 1,552 | 38,400 |
| 2018/02/07 | 1,630 | 1,631 | 1,548 | 1,548 | 75,200 |
| 2018/02/06 | 1,610 | 1,610 | 1,514 | 1,550 | 107,000 |
| 2018/02/05 | 1,661 | 1,669 | 1,640 | 1,650 | 76,700 |
| 2018/02/02 | 1,728 | 1,728 | 1,675 | 1,692 | 91,300 |
| 2018/02/01 | 1,696 | 1,760 | 1,660 | 1,738 | 216,900 |
| 2018/01/31 | 1,685 | 1,689 | 1,656 | 1,656 | 47,400 |
| 2018/01/30 | 1,689 | 1,693 | 1,669 | 1,676 | 33,100 |
| 2018/01/29 | 1,684 | 1,696 | 1,681 | 1,689 | 23,100 |
| 2018/01/26 | 1,689 | 1,701 | 1,673 | 1,674 | 29,000 |
| 2018/01/25 | 1,709 | 1,709 | 1,678 | 1,679 | 30,400 |
| 2018/01/24 | 1,708 | 1,715 | 1,699 | 1,705 | 34,400 |
| 2018/01/23 | 1,690 | 1,704 | 1,683 | 1,700 | 36,900 |
| 2018/01/22 | 1,685 | 1,687 | 1,676 | 1,687 | 25,500 |
| 2018/01/19 | 1,680 | 1,681 | 1,667 | 1,676 | 20,600 |
| 2018/01/18 | 1,676 | 1,695 | 1,673 | 1,674 | 49,900 |
| 2018/01/17 | 1,680 | 1,684 | 1,667 | 1,672 | 23,100 |
| 2018/01/16 | 1,678 | 1,685 | 1,677 | 1,679 | 16,800 |
| 2018/01/15 | 1,696 | 1,698 | 1,678 | 1,679 | 30,900 |
| 2018/01/12 | 1,723 | 1,724 | 1,696 | 1,701 | 30,700 |
| 2018/01/11 | 1,716 | 1,727 | 1,710 | 1,727 | 20,300 |
| 2018/01/10 | 1,723 | 1,732 | 1,716 | 1,725 | 26,200 |
| 2018/01/09 | 1,722 | 1,734 | 1,711 | 1,723 | 29,100 |
| 2018/01/05 | 1,719 | 1,723 | 1,709 | 1,722 | 16,400 |
| 2018/01/04 | 1,717 | 1,730 | 1,691 | 1,712 | 23,800 |