6470 大豊工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2282282781682644,200826
2021-10-2183884683083039,500830
2021-10-2085185783584061,600840
2021-10-1985485484284928,100849
2021-10-1884785584685429,400854
2021-10-1582884682884636,800846
2021-10-1482683081483029,700830
2021-10-1382283180982638,000826
2021-10-1282883082282522,900825
2021-10-1180983080983044,100830
2021-10-0881382480681548,800815
2021-10-0782582580280236,400802
2021-10-0681682880481256,000812
2021-10-0580781179480778,400807
2021-10-0482982981282270,500822
2021-10-01838842815817136,300817
2021-09-3086586684084064,300840
2021-09-2985786685086564,900865
2021-09-2886788085888068,800880
2021-09-2788288686686966,900869
2021-09-2484888184887991,900879
2021-09-2284584983783789,700837
2021-09-2185386685085178,100851
2021-09-1788088287288253,000882
2021-09-1689089587088057,200880
2021-09-1589690088388862,200888
2021-09-1489691089291062,900910
2021-09-13890896882896106,900896
2021-09-10894917894904158,200904
2021-09-0988188487588249,500882
2021-09-0887788787488072,500880
2021-09-07872886866874101,200874
2021-09-0687887886587056,700870
2021-09-0385587485586965,400869
2021-09-0287188285285397,900853
2021-09-0184785984485659,300856
2021-08-3185485784284861,500848
2021-08-3083985583985155,900851
2021-08-2784084283083346,700833
2021-08-2684085184084646,700846
2021-08-2584085783483459,300834
2021-08-2483684983483747,800837
2021-08-23810838807835108,900835
2021-08-20819835801811234,500811
2021-08-1987587784884898,300848
2021-08-1886988886188678,500886
2021-08-1789890987687693,200876
2021-08-1691791789689862,100898
2021-08-1392592691291943,300919
2021-08-1293093092092229,500922
2021-08-1192793491892051,500920
2021-08-1092893591992356,300923
2021-08-06915930910913105,900913
2021-08-05925930907907113,100907
2021-08-04954959929929123,700929
2021-08-03923953920952141,800952
2021-08-02933933915915125,500915
2021-07-30944976906927313,200927
2021-07-29975991933940353,700940
2021-07-28966977959969116,600969
2021-07-27972989971980111,800980
2021-07-26963973957972142,500972
2021-07-21940958936942110,800942
2021-07-20915930915922101,300922
2021-07-1994694692993493,700934
2021-07-1696096295295284,300952
2021-07-15960967957959102,600959
2021-07-1495596094895759,600957
2021-07-13950966944966104,200966
2021-07-1294194693094179,400941
2021-07-09915933910926146,700926
2021-07-08946960929930129,200930
2021-07-07957963940949150,000949
2021-07-0696697696196655,900966
2021-07-0597597696496978,100969
2021-07-02978986961981132,800981
2021-07-01989989967976124,600976
2021-06-301,0001,000984984134,700984
2021-06-291,0051,006980988176,400988
2021-06-281,0031,0181,0011,01262,2001,012
2021-06-251,0001,0079951,00381,1001,003
2021-06-241,0121,012988989125,600989
2021-06-231,0011,0079891,006112,3001,006
2021-06-221,0031,0159961,010125,6001,010
2021-06-21982997975978218,100978
2021-06-181,0581,0591,0101,012233,4001,012
2021-06-171,0861,0901,0541,067173,1001,067
2021-06-161,0251,0721,0251,069252,4001,069
2021-06-151,0261,0291,0031,024203,5001,024
2021-06-141,0351,0481,0191,025125,2001,025
2021-06-111,0281,0321,0141,028193,6001,028
2021-06-101,0581,0621,0271,042280,4001,042
2021-06-091,1201,1251,0661,074350,7001,074
2021-06-081,1031,1371,0821,128442,6001,128
2021-06-071,1311,1641,1051,126812,2001,126
2021-06-041,0491,0861,0441,072372,3001,072
2021-06-031,0551,0731,0311,051533,5001,051
2021-06-029961,0289701,019523,6001,019
2021-06-01915991908982540,900982
2021-05-31903909886892149,700892
2021-05-28915915898910150,000910
2021-05-2790891690190398,700903
2021-05-2692692690790978,600909
2021-05-2595495492492575,500925
2021-05-2493595293594169,800941
2021-05-2193494292993468,800934
2021-05-2093295392694071,300940
2021-05-1993595193393397,700933
2021-05-18922962919955152,600955
2021-05-17927935907922121,100922
2021-05-1494094892592598,800925
2021-05-13928951925929145,700929
2021-05-12970971937950199,100950
2021-05-111,0151,015970975222,100975
2021-05-101,0251,0281,0121,018143,3001,018
2021-05-079931,0129861,004158,7001,004
2021-05-069701,007965994185,000994
2021-04-309821,000964964173,500964
2021-04-289801,007958974473,200974
2021-04-279981,018949954452,000954
2021-04-269951,008976997145,900997
2021-04-231,0011,013987996162,800996
2021-04-221,0151,0251,0011,007148,7001,007
2021-04-211,0151,0159851,002216,8001,002
2021-04-201,0451,0451,0321,035124,5001,035
2021-04-191,0601,0721,0461,050136,4001,050
2021-04-161,0701,0701,0421,05895,5001,058
2021-04-151,0531,0811,0531,066155,5001,066
2021-04-141,0721,0721,0421,053139,8001,053
2021-04-131,0531,0831,0481,072170,0001,072
2021-04-121,0551,0691,0451,053167,8001,053
2021-04-091,0521,0521,0241,040150,4001,040
2021-04-081,0541,0551,0261,044194,8001,044
2021-04-071,0421,0701,0361,064203,7001,064
2021-04-061,0851,0851,0461,058306,8001,058
2021-04-051,0501,1051,0481,096445,2001,096
2021-04-021,0401,0471,0211,035256,9001,035
2021-04-011,0921,0921,0401,047360,0001,047
2021-03-311,0791,0881,0521,068321,3001,068
2021-03-301,0581,0911,0251,086341,4001,086
2021-03-291,1011,1051,0431,057542,9001,057
2021-03-261,0521,1091,0481,093428,1001,093
2021-03-251,0141,0681,0111,036386,8001,036
2021-03-241,0411,0681,0021,025761,7001,025
2021-03-231,1001,1691,0601,0661,055,8001,066
2021-03-221,0961,0981,0411,082763,5001,082
2021-03-199981,0079831,006444,4001,006
2021-03-189661,0109601,006414,4001,006
2021-03-179701,010941956518,900956
2021-03-16948956932956282,100956
2021-03-15950967937947465,700947
2021-03-12934945909936410,400936
2021-03-11962963893919975,000919
2021-03-10940970917966830,700966
2021-03-09850906831901588,400901
2021-03-08830853806850864,900850
2021-03-0576977074777065,300770
2021-03-0477078175376868,000768
2021-03-0377077176177083,700770
2021-03-0277077576276946,600769
2021-03-0177077576177086,000770
2021-02-26767773751751108,800751
2021-02-25737781730769135,300769
2021-02-2475275272873072,400730
2021-02-2275476274875341,000753
2021-02-1976776774375349,300753
2021-02-1878278276176776,600767
2021-02-1778079277679172,200791
2021-02-1678778877378150,700781
2021-02-1578578777578745,900787
2021-02-1279679677177360,700773
2021-02-1080180379279731,000797
2021-02-0979080878380244,800802
2021-02-0881681678278797,500787
2021-02-05823831794801109,000801
2021-02-04815835811823201,600823
2021-02-03770808769808144,100808
2021-02-02775781740762159,300762
2021-02-01713788713788169,600788
2021-01-2973774271171159,600711
2021-01-2871874071873167,100731
2021-01-2774774773373724,800737
2021-01-2675375573573524,500735
2021-01-2574676274276027,600760
2021-01-2274074472874046,300740
2021-01-2175676073874445,400744
2021-01-2075975973674759,700747
2021-01-1976077175575932,600759
2021-01-1874576974575327,000753
2021-01-1577877875375360,900753
2021-01-1478580277678091,100780
2021-01-13789799780791104,500791
2021-01-1275378274977481,700774
2021-01-08750777743763104,100763
2021-01-07767779741755205,100755
2021-01-06702759697755180,700755
2021-01-0567469667168763,300687
2021-01-0471872068068491,500684

分割・併合履歴 : なし