6470 大豊工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	808	820	801	820	51,400	820
2023-06-08	811	821	795	797	75,700	797
2023-06-07	827	835	810	813	94,500	813
2023-06-06	825	838	821	822	84,600	822
2023-06-05	814	843	812	833	170,600	833
2023-06-02	770	784	761	784	67,300	784
2023-06-01	756	775	755	766	50,600	766
2023-05-31	784	786	751	752	98,700	752
2023-05-30	791	798	784	793	29,200	793
2023-05-29	808	809	794	796	47,100	796
2023-05-26	814	818	793	794	68,700	794
2023-05-25	819	824	812	814	44,500	814
2023-05-24	820	835	818	826	30,400	826
2023-05-23	845	861	825	826	86,900	826
2023-05-22	822	840	819	840	81,100	840
2023-05-19	821	826	816	819	66,200	819
2023-05-18	829	840	816	820	112,200	820
2023-05-17	813	826	800	808	132,300	808
2023-05-16	854	857	817	822	198,200	822
2023-05-15	815	866	808	865	341,400	865
2023-05-12	762	786	762	786	62,700	786
2023-05-11	777	781	762	762	31,900	762
2023-05-10	783	785	755	777	72,500	777
2023-05-09	751	792	750	787	147,200	787
2023-05-08	747	757	744	749	105,000	749
2023-05-02	739	751	730	751	114,500	751
2023-05-01	725	741	725	741	61,300	741
2023-04-28	737	737	714	725	116,400	725
2023-04-27	703	738	702	730	180,700	730
2023-04-26	684	715	677	694	211,400	694
2023-04-25	695	704	686	688	81,800	688
2023-04-24	680	703	671	692	96,500	692
2023-04-21	660	689	653	673	121,600	673
2023-04-20	638	666	638	666	75,800	666
2023-04-19	641	643	637	640	15,800	640
2023-04-18	640	644	639	641	20,400	641
2023-04-17	643	643	639	642	14,000	642
2023-04-14	638	641	637	638	22,900	638
2023-04-13	635	641	630	638	28,200	638
2023-04-12	633	639	633	637	24,100	637
2023-04-11	635	635	627	633	31,100	633
2023-04-10	626	633	625	632	16,800	632
2023-04-07	620	627	620	623	19,900	623
2023-04-06	628	628	621	621	26,500	621
2023-04-05	649	649	631	634	31,500	634
2023-04-04	645	652	645	652	31,800	652
2023-04-03	643	654	637	652	66,900	652
2023-03-31	634	636	630	635	19,400	635
2023-03-30	636	636	627	629	26,400	629
2023-03-29	622	638	622	638	54,900	638
2023-03-28	626	627	618	620	25,900	620
2023-03-27	622	624	616	624	20,900	624
2023-03-24	618	620	611	619	22,300	619
2023-03-23	607	617	605	617	18,600	617
2023-03-22	615	615	609	613	46,500	613
2023-03-20	599	605	598	599	76,400	599
2023-03-17	612	615	596	596	184,300	596
2023-03-16	615	615	605	610	45,600	610
2023-03-15	624	627	617	627	41,100	627
2023-03-14	625	626	612	617	75,500	617
2023-03-13	643	647	628	634	81,200	634
2023-03-10	660	666	655	655	120,300	655
2023-03-09	677	677	669	673	34,600	673
2023-03-08	664	672	662	672	34,400	672
2023-03-07	669	673	668	670	40,200	670
2023-03-06	671	678	661	673	48,100	673
2023-03-03	642	665	640	665	93,600	665
2023-03-02	650	654	641	642	48,300	642
2023-03-01	647	651	647	650	35,800	650
2023-02-28	650	655	645	645	52,900	645
2023-02-27	641	652	641	650	55,600	650
2023-02-24	632	642	632	638	21,600	638
2023-02-22	643	644	625	628	55,300	628
2023-02-21	650	655	645	648	76,800	648
2023-02-20	632	647	630	647	31,800	647
2023-02-17	632	633	626	631	28,300	631
2023-02-16	631	636	630	636	12,300	636
2023-02-15	629	631	623	627	13,900	627
2023-02-14	629	633	623	627	21,000	627
2023-02-13	625	627	623	623	14,100	623
2023-02-10	620	627	620	627	12,200	627
2023-02-09	619	626	619	624	16,400	624
2023-02-08	629	632	620	621	19,900	621
2023-02-07	626	629	626	628	9,500	628
2023-02-06	629	632	624	625	34,600	625
2023-02-03	619	645	619	630	51,200	630
2023-02-02	675	675	627	631	150,800	631
2023-02-01	668	678	666	672	29,300	672
2023-01-31	652	665	652	662	17,500	662
2023-01-30	652	660	651	652	22,300	652
2023-01-27	650	654	648	652	14,000	652
2023-01-26	650	651	645	650	16,000	650
2023-01-25	640	650	636	650	21,000	650
2023-01-24	631	645	631	643	28,800	643
2023-01-23	631	631	627	631	21,700	631
2023-01-20	614	623	612	622	10,200	622
2023-01-19	618	624	614	615	13,100	615
2023-01-18	616	623	615	623	31,900	623
2023-01-17	605	616	605	614	22,700	614
2023-01-16	608	610	603	605	12,800	605
2023-01-13	617	620	613	613	22,100	613
2023-01-12	609	621	609	619	15,900	619
2023-01-11	610	614	609	611	22,100	611
2023-01-10	605	610	604	607	18,400	607
2023-01-06	600	606	598	601	16,200	601
2023-01-05	604	606	600	600	19,400	600
2023-01-04	612	612	603	603	25,100	603

分割・併合履歴：なし