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 |
|---|---|---|---|---|---|
| 2024/12/30 | 627 | 658 | 621 | 658 | 121,800 |
| 2024/12/27 | 598 | 627 | 593 | 627 | 168,400 |
| 2024/12/26 | 578 | 598 | 574 | 588 | 161,500 |
| 2024/12/25 | 565 | 581 | 561 | 581 | 77,000 |
| 2024/12/24 | 579 | 579 | 561 | 564 | 85,800 |
| 2024/12/23 | 588 | 588 | 571 | 579 | 103,300 |
| 2024/12/20 | 581 | 591 | 581 | 582 | 42,900 |
| 2024/12/19 | 568 | 581 | 561 | 576 | 75,900 |
| 2024/12/18 | 594 | 594 | 567 | 570 | 156,800 |
| 2024/12/17 | 598 | 600 | 591 | 595 | 34,500 |
| 2024/12/16 | 604 | 606 | 598 | 598 | 30,000 |
| 2024/12/13 | 608 | 611 | 602 | 602 | 29,600 |
| 2024/12/12 | 619 | 619 | 607 | 608 | 46,300 |
| 2024/12/11 | 617 | 618 | 609 | 609 | 48,900 |
| 2024/12/10 | 610 | 617 | 610 | 610 | 41,400 |
| 2024/12/09 | 612 | 617 | 612 | 614 | 33,500 |
| 2024/12/06 | 614 | 617 | 609 | 611 | 49,100 |
| 2024/12/05 | 607 | 614 | 607 | 612 | 24,400 |
| 2024/12/04 | 615 | 615 | 607 | 609 | 14,800 |
| 2024/12/03 | 606 | 619 | 606 | 615 | 29,000 |
| 2024/12/02 | 606 | 613 | 600 | 611 | 23,400 |
| 2024/11/29 | 607 | 607 | 599 | 604 | 19,500 |
| 2024/11/28 | 599 | 608 | 599 | 605 | 26,700 |
| 2024/11/27 | 609 | 610 | 600 | 609 | 46,700 |
| 2024/11/26 | 608 | 608 | 600 | 602 | 21,500 |
| 2024/11/25 | 609 | 612 | 608 | 608 | 15,900 |
| 2024/11/22 | 603 | 609 | 603 | 607 | 8,400 |
| 2024/11/21 | 608 | 613 | 603 | 603 | 52,800 |
| 2024/11/20 | 600 | 605 | 596 | 603 | 30,300 |
| 2024/11/19 | 602 | 607 | 600 | 600 | 34,500 |
| 2024/11/18 | 606 | 610 | 602 | 602 | 27,300 |
| 2024/11/15 | 606 | 611 | 603 | 610 | 50,000 |
| 2024/11/14 | 602 | 614 | 602 | 605 | 14,800 |
| 2024/11/13 | 605 | 605 | 599 | 601 | 25,300 |
| 2024/11/12 | 605 | 614 | 605 | 605 | 25,500 |
| 2024/11/11 | 610 | 616 | 603 | 604 | 27,200 |
| 2024/11/08 | 638 | 639 | 610 | 610 | 33,200 |
| 2024/11/07 | 619 | 640 | 619 | 634 | 43,600 |
| 2024/11/06 | 613 | 625 | 613 | 619 | 27,800 |
| 2024/11/05 | 609 | 616 | 606 | 612 | 15,500 |
| 2024/11/01 | 607 | 609 | 598 | 609 | 35,800 |
| 2024/10/31 | 600 | 623 | 600 | 615 | 69,600 |
| 2024/10/30 | 623 | 643 | 590 | 600 | 175,300 |
| 2024/10/29 | 631 | 635 | 624 | 629 | 29,000 |
| 2024/10/28 | 608 | 630 | 608 | 630 | 31,000 |
| 2024/10/25 | 611 | 616 | 605 | 605 | 35,500 |
| 2024/10/24 | 615 | 622 | 611 | 615 | 27,400 |
| 2024/10/23 | 621 | 626 | 617 | 618 | 14,000 |
| 2024/10/22 | 633 | 633 | 616 | 617 | 23,100 |
| 2024/10/21 | 629 | 632 | 622 | 631 | 40,900 |
| 2024/10/18 | 626 | 627 | 617 | 623 | 13,100 |
| 2024/10/17 | 626 | 630 | 621 | 622 | 24,800 |
| 2024/10/16 | 623 | 632 | 621 | 623 | 21,700 |
| 2024/10/15 | 632 | 634 | 621 | 625 | 45,800 |
| 2024/10/11 | 632 | 632 | 622 | 624 | 22,200 |
| 2024/10/10 | 630 | 632 | 622 | 630 | 23,400 |
| 2024/10/09 | 635 | 638 | 623 | 625 | 33,200 |
| 2024/10/08 | 651 | 651 | 629 | 631 | 41,000 |
| 2024/10/07 | 656 | 659 | 651 | 659 | 38,000 |
| 2024/10/04 | 640 | 648 | 635 | 646 | 31,700 |
| 2024/10/03 | 634 | 643 | 631 | 635 | 66,400 |
| 2024/10/02 | 622 | 629 | 622 | 624 | 29,600 |
| 2024/10/01 | 620 | 628 | 617 | 628 | 31,100 |
| 2024/09/30 | 614 | 618 | 606 | 612 | 64,200 |
| 2024/09/27 | 630 | 637 | 621 | 632 | 52,300 |
| 2024/09/26 | 618 | 630 | 616 | 630 | 55,600 |
| 2024/09/25 | 612 | 617 | 608 | 613 | 30,500 |
| 2024/09/24 | 620 | 620 | 606 | 612 | 53,600 |
| 2024/09/20 | 608 | 617 | 607 | 614 | 55,000 |
| 2024/09/19 | 590 | 605 | 590 | 604 | 105,500 |
| 2024/09/18 | 602 | 602 | 589 | 598 | 36,200 |
| 2024/09/17 | 608 | 608 | 585 | 596 | 53,700 |
| 2024/09/13 | 597 | 607 | 597 | 603 | 47,800 |
| 2024/09/12 | 595 | 601 | 588 | 599 | 39,200 |
| 2024/09/11 | 601 | 601 | 578 | 583 | 75,200 |
| 2024/09/10 | 611 | 612 | 601 | 602 | 31,200 |
| 2024/09/09 | 602 | 617 | 596 | 610 | 41,200 |
| 2024/09/06 | 612 | 621 | 609 | 612 | 38,400 |
| 2024/09/05 | 605 | 624 | 605 | 609 | 39,000 |
| 2024/09/04 | 635 | 635 | 616 | 617 | 68,800 |
| 2024/09/03 | 645 | 654 | 644 | 647 | 25,300 |
| 2024/09/02 | 653 | 654 | 642 | 645 | 26,200 |
| 2024/08/30 | 638 | 647 | 638 | 646 | 33,700 |
| 2024/08/29 | 636 | 641 | 634 | 634 | 18,400 |
| 2024/08/28 | 640 | 641 | 635 | 641 | 25,300 |
| 2024/08/27 | 637 | 643 | 636 | 642 | 21,700 |
| 2024/08/26 | 640 | 640 | 627 | 630 | 37,800 |
| 2024/08/23 | 635 | 642 | 631 | 637 | 36,100 |
| 2024/08/22 | 644 | 644 | 634 | 639 | 22,000 |
| 2024/08/21 | 638 | 644 | 634 | 643 | 29,900 |
| 2024/08/20 | 641 | 649 | 641 | 649 | 35,200 |
| 2024/08/19 | 641 | 645 | 629 | 629 | 35,700 |
| 2024/08/16 | 627 | 644 | 626 | 643 | 50,200 |
| 2024/08/15 | 615 | 627 | 612 | 619 | 57,900 |
| 2024/08/14 | 603 | 613 | 599 | 613 | 52,000 |
| 2024/08/13 | 607 | 607 | 592 | 598 | 60,900 |
| 2024/08/09 | 585 | 592 | 569 | 588 | 107,000 |
| 2024/08/08 | 583 | 587 | 566 | 567 | 161,800 |
| 2024/08/07 | 591 | 623 | 584 | 585 | 435,800 |
| 2024/08/06 | 591 | 615 | 591 | 602 | 94,200 |
| 2024/08/05 | 626 | 627 | 565 | 576 | 217,000 |
| 2024/08/02 | 686 | 691 | 665 | 665 | 129,100 |
| 2024/08/01 | 736 | 737 | 713 | 713 | 51,100 |
| 2024/07/31 | 731 | 747 | 721 | 747 | 55,600 |
| 2024/07/30 | 752 | 789 | 725 | 741 | 238,200 |
| 2024/07/29 | 742 | 760 | 742 | 760 | 25,500 |
| 2024/07/26 | 750 | 750 | 736 | 737 | 52,100 |
| 2024/07/25 | 752 | 758 | 746 | 746 | 51,900 |
| 2024/07/24 | 775 | 777 | 762 | 762 | 28,200 |
| 2024/07/23 | 782 | 790 | 775 | 777 | 20,300 |
| 2024/07/22 | 788 | 788 | 773 | 773 | 52,600 |
| 2024/07/19 | 797 | 797 | 783 | 783 | 29,400 |
| 2024/07/18 | 800 | 801 | 794 | 796 | 24,700 |
| 2024/07/17 | 800 | 810 | 800 | 805 | 43,000 |
| 2024/07/16 | 804 | 804 | 794 | 796 | 33,100 |
| 2024/07/12 | 794 | 804 | 785 | 803 | 45,400 |
| 2024/07/11 | 788 | 796 | 778 | 792 | 49,700 |
| 2024/07/10 | 781 | 781 | 771 | 779 | 45,300 |
| 2024/07/09 | 783 | 788 | 775 | 783 | 35,600 |
| 2024/07/08 | 791 | 791 | 783 | 785 | 30,600 |
| 2024/07/05 | 808 | 808 | 794 | 795 | 45,600 |
| 2024/07/04 | 802 | 809 | 799 | 808 | 32,200 |
| 2024/07/03 | 809 | 810 | 801 | 801 | 29,300 |
| 2024/07/02 | 818 | 818 | 808 | 810 | 22,800 |
| 2024/07/01 | 823 | 823 | 812 | 816 | 21,100 |
| 2024/06/28 | 824 | 824 | 806 | 812 | 23,500 |
| 2024/06/27 | 823 | 823 | 812 | 819 | 34,800 |
| 2024/06/26 | 824 | 826 | 811 | 825 | 44,300 |
| 2024/06/25 | 791 | 820 | 791 | 820 | 69,100 |
| 2024/06/24 | 791 | 793 | 778 | 785 | 42,900 |
| 2024/06/21 | 789 | 790 | 780 | 780 | 35,500 |
| 2024/06/20 | 784 | 787 | 775 | 784 | 33,300 |
| 2024/06/19 | 788 | 794 | 782 | 786 | 31,000 |
| 2024/06/18 | 780 | 783 | 774 | 782 | 15,900 |
| 2024/06/17 | 770 | 771 | 758 | 770 | 43,100 |
| 2024/06/14 | 758 | 785 | 758 | 780 | 49,800 |
| 2024/06/13 | 792 | 792 | 768 | 768 | 31,600 |
| 2024/06/12 | 796 | 796 | 784 | 784 | 35,600 |
| 2024/06/11 | 804 | 807 | 793 | 793 | 24,600 |
| 2024/06/10 | 784 | 803 | 784 | 803 | 21,900 |
| 2024/06/07 | 786 | 788 | 780 | 780 | 16,800 |
| 2024/06/06 | 811 | 812 | 786 | 788 | 42,500 |
| 2024/06/05 | 815 | 815 | 795 | 796 | 35,200 |
| 2024/06/04 | 820 | 828 | 820 | 824 | 12,600 |
| 2024/06/03 | 834 | 837 | 825 | 831 | 62,700 |
| 2024/05/31 | 807 | 834 | 807 | 828 | 40,500 |
| 2024/05/30 | 797 | 802 | 788 | 802 | 22,700 |
| 2024/05/29 | 821 | 823 | 800 | 800 | 32,100 |
| 2024/05/28 | 825 | 830 | 819 | 819 | 25,300 |
| 2024/05/27 | 833 | 837 | 828 | 828 | 9,700 |
| 2024/05/24 | 830 | 836 | 824 | 833 | 23,300 |
| 2024/05/23 | 841 | 841 | 830 | 837 | 27,400 |
| 2024/05/22 | 841 | 846 | 833 | 838 | 21,900 |
| 2024/05/21 | 859 | 863 | 845 | 847 | 22,400 |
| 2024/05/20 | 835 | 856 | 835 | 856 | 36,300 |
| 2024/05/17 | 826 | 841 | 826 | 834 | 18,400 |
| 2024/05/16 | 839 | 839 | 828 | 833 | 52,900 |
| 2024/05/15 | 837 | 854 | 837 | 839 | 23,300 |
| 2024/05/14 | 833 | 841 | 822 | 837 | 46,400 |
| 2024/05/13 | 847 | 847 | 833 | 833 | 23,000 |
| 2024/05/10 | 850 | 854 | 842 | 847 | 24,900 |
| 2024/05/09 | 845 | 854 | 840 | 850 | 23,500 |
| 2024/05/08 | 857 | 865 | 828 | 849 | 60,900 |
| 2024/05/07 | 873 | 873 | 853 | 860 | 41,400 |
| 2024/05/02 | 862 | 870 | 861 | 864 | 23,700 |
| 2024/05/01 | 883 | 883 | 863 | 865 | 50,000 |
| 2024/04/30 | 927 | 931 | 877 | 890 | 248,500 |
| 2024/04/26 | 845 | 849 | 824 | 837 | 132,800 |
| 2024/04/25 | 893 | 908 | 865 | 868 | 335,700 |
| 2024/04/24 | 877 | 887 | 876 | 887 | 75,900 |
| 2024/04/23 | 876 | 882 | 866 | 875 | 29,400 |
| 2024/04/22 | 859 | 866 | 855 | 866 | 37,300 |
| 2024/04/19 | 867 | 867 | 836 | 848 | 68,900 |
| 2024/04/18 | 855 | 874 | 854 | 868 | 28,800 |
| 2024/04/17 | 873 | 873 | 856 | 858 | 36,400 |
| 2024/04/16 | 890 | 891 | 866 | 872 | 52,800 |
| 2024/04/15 | 898 | 899 | 885 | 899 | 21,600 |
| 2024/04/12 | 908 | 911 | 902 | 903 | 18,300 |
| 2024/04/11 | 909 | 909 | 896 | 905 | 22,700 |
| 2024/04/10 | 912 | 919 | 910 | 910 | 25,800 |
| 2024/04/09 | 903 | 911 | 897 | 911 | 13,500 |
| 2024/04/08 | 899 | 907 | 893 | 898 | 24,100 |
| 2024/04/05 | 890 | 895 | 878 | 884 | 36,300 |
| 2024/04/04 | 891 | 901 | 882 | 900 | 39,600 |
| 2024/04/03 | 887 | 899 | 882 | 890 | 30,300 |
| 2024/04/02 | 912 | 912 | 890 | 892 | 46,800 |
| 2024/04/01 | 942 | 942 | 911 | 911 | 69,500 |
| 2024/03/29 | 928 | 939 | 924 | 938 | 31,900 |
| 2024/03/28 | 935 | 944 | 924 | 930 | 43,300 |
| 2024/03/27 | 945 | 950 | 940 | 942 | 44,900 |
| 2024/03/26 | 944 | 945 | 932 | 945 | 39,700 |
| 2024/03/25 | 950 | 952 | 936 | 944 | 60,000 |
| 2024/03/22 | 954 | 958 | 941 | 945 | 49,000 |
| 2024/03/21 | 969 | 969 | 947 | 951 | 89,500 |
| 2024/03/19 | 918 | 964 | 918 | 962 | 206,600 |
| 2024/03/18 | 905 | 932 | 900 | 922 | 121,800 |
| 2024/03/15 | 880 | 898 | 879 | 893 | 47,300 |
| 2024/03/14 | 870 | 887 | 870 | 884 | 28,300 |
| 2024/03/13 | 873 | 883 | 863 | 873 | 39,500 |
| 2024/03/12 | 856 | 873 | 838 | 872 | 67,300 |
| 2024/03/11 | 900 | 900 | 860 | 868 | 96,100 |
| 2024/03/08 | 878 | 917 | 878 | 914 | 128,500 |
| 2024/03/07 | 900 | 911 | 882 | 887 | 119,500 |
| 2024/03/06 | 880 | 900 | 874 | 898 | 64,300 |
| 2024/03/05 | 889 | 904 | 883 | 895 | 99,700 |
| 2024/03/04 | 901 | 903 | 886 | 886 | 119,500 |
| 2024/03/01 | 888 | 894 | 872 | 891 | 72,800 |
| 2024/02/29 | 872 | 888 | 870 | 886 | 99,300 |
| 2024/02/28 | 888 | 894 | 879 | 880 | 52,300 |
| 2024/02/27 | 871 | 899 | 871 | 894 | 98,300 |
| 2024/02/26 | 890 | 890 | 863 | 882 | 133,400 |
| 2024/02/22 | 842 | 886 | 841 | 883 | 261,000 |
| 2024/02/21 | 830 | 842 | 830 | 839 | 90,400 |
| 2024/02/20 | 834 | 840 | 829 | 832 | 45,200 |
| 2024/02/19 | 826 | 833 | 823 | 832 | 24,500 |
| 2024/02/16 | 810 | 831 | 810 | 826 | 72,700 |
| 2024/02/15 | 821 | 825 | 806 | 807 | 72,000 |
| 2024/02/14 | 830 | 830 | 815 | 818 | 53,100 |
| 2024/02/13 | 824 | 836 | 820 | 836 | 83,000 |
| 2024/02/09 | 829 | 829 | 815 | 817 | 88,000 |
| 2024/02/08 | 835 | 838 | 820 | 837 | 92,100 |
| 2024/02/07 | 821 | 837 | 821 | 831 | 130,500 |
| 2024/02/06 | 840 | 840 | 822 | 826 | 128,300 |
| 2024/02/05 | 836 | 855 | 830 | 836 | 186,900 |
| 2024/02/02 | 863 | 866 | 815 | 828 | 707,800 |
| 2024/02/01 | 880 | 930 | 869 | 883 | 1,306,600 |
| 2024/01/31 | 838 | 853 | 833 | 853 | 68,900 |
| 2024/01/30 | 846 | 846 | 837 | 839 | 36,700 |
| 2024/01/29 | 830 | 847 | 830 | 846 | 40,100 |
| 2024/01/26 | 842 | 842 | 827 | 827 | 42,500 |
| 2024/01/25 | 828 | 846 | 828 | 839 | 69,000 |
| 2024/01/24 | 832 | 835 | 826 | 828 | 30,100 |
| 2024/01/23 | 840 | 845 | 833 | 836 | 34,700 |
| 2024/01/22 | 840 | 843 | 833 | 838 | 40,500 |
| 2024/01/19 | 838 | 838 | 825 | 834 | 46,100 |
| 2024/01/18 | 821 | 837 | 821 | 832 | 28,600 |
| 2024/01/17 | 839 | 851 | 828 | 828 | 35,300 |
| 2024/01/16 | 848 | 848 | 838 | 838 | 32,800 |
| 2024/01/15 | 859 | 866 | 845 | 851 | 65,700 |
| 2024/01/12 | 865 | 865 | 840 | 850 | 60,000 |
| 2024/01/11 | 852 | 869 | 847 | 861 | 86,300 |
| 2024/01/10 | 827 | 852 | 827 | 844 | 76,000 |
| 2024/01/09 | 825 | 838 | 823 | 827 | 53,600 |
| 2024/01/05 | 812 | 825 | 811 | 821 | 89,400 |
| 2024/01/04 | 795 | 808 | 783 | 807 | 45,700 |