6470 大豊工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2867868867168343,500683
2022-09-2767668567568030,800680
2022-09-2668668867167568,100675
2022-09-2269070368970139,100701
2022-09-2169470369469645,000696
2022-09-2070771170470626,400706
2022-09-1669870869370649,300706
2022-09-1569670269470212,100702
2022-09-1469970269169628,200696
2022-09-1371271570871421,600714
2022-09-1271671870870836,300708
2022-09-0970770970070540,100705
2022-09-0869670769470727,600707
2022-09-0769169868768824,000688
2022-09-0670170469570030,600700
2022-09-0571371370170129,700701
2022-09-0272372971572456,100724
2022-09-01705731693721151,500721
2022-08-3171271270470620,900706
2022-08-3070371770371718,300717
2022-08-2970171170170126,500701
2022-08-2671972071371818,100718
2022-08-2572372371271222,700712
2022-08-2471672771571612,400716
2022-08-2373373371572033,400720
2022-08-2272173471673442,500734
2022-08-1972672772072013,300720
2022-08-1871672371572311,500723
2022-08-1771773371772523,000725
2022-08-1673273271371421,200714
2022-08-1574274272473123,800731
2022-08-12729745726743120,800743
2022-08-1071172770772444,300724
2022-08-0971872870971175,700711
2022-08-0871871871171824,600718
2022-08-0569471869471841,800718
2022-08-0469969969269829,700698
2022-08-0369770069069830,700698
2022-08-0270470469269630,600696
2022-08-0168070767970782,500707
2022-07-2968868866867030,200670
2022-07-2868869166569188,000691
2022-07-2768868868068018,400680
2022-07-266776896776869,000686
2022-07-2568468967368023,300680
2022-07-2269769768668919,200689
2022-07-2169269268269233,800692
2022-07-2068469468469339,700693
2022-07-1967167867067617,900676
2022-07-1566967366667327,700673
2022-07-1465667065666925,300669
2022-07-1365366165366120,800661
2022-07-1266766865265239,100652
2022-07-1166567866567537,700675
2022-07-0865567265565655,600656
2022-07-0764966364865838,600658
2022-07-0665565764765138,800651
2022-07-0568268266366647,100666
2022-07-0466967766567758,700677
2022-07-0166666764965640,200656
2022-06-3068169066766852,800668
2022-06-2969069268169158,100691
2022-06-2869470369069429,700694
2022-06-2769369768469428,200694
2022-06-2468068567268522,200685
2022-06-2368768767968029,800680
2022-06-2270070768768731,400687
2022-06-2168069668069231,400692
2022-06-2069269566967346,800673
2022-06-17686708678685125,700685
2022-06-1670171570171134,400711
2022-06-1570371569869833,600698
2022-06-1469671469170945,200709
2022-06-1370571970571054,400710
2022-06-1073273972372652,500726
2022-06-0973974773574352,200743
2022-06-0874474472974250,800742
2022-06-0772974672973691,500736
2022-06-0671872771272652,000726
2022-06-0372572671672381,100723
2022-06-0271572270971751,100717
2022-06-0171071970471564,600715
2022-05-3170771970370662,100706
2022-05-30689712689708117,400708
2022-05-2767268667068354,700683
2022-05-2665367165366245,700662
2022-05-2564866064565338,000653
2022-05-2466867064865649,700656
2022-05-2364866864566869,900668
2022-05-2063664463264465,100644
2022-05-1962263461463185,500631
2022-05-18624652621648122,500648
2022-05-1762463061962229,200622
2022-05-1663763762362422,000624
2022-05-1361763761063760,700637
2022-05-1261863161061067,100610
2022-05-1163063062062349,100623
2022-05-1062363761463475,900634
2022-05-0963764063163332,300633
2022-05-0663464662964249,300642
2022-05-0263964562763662,800636
2022-04-2862364761364065,800640
2022-04-27630632605615154,600615
2022-04-2664364663663930,000639
2022-04-2564465063564035,700640
2022-04-2265666065265428,500654
2022-04-2166066965866938,500669
2022-04-2065066164766047,700660
2022-04-1964065063964876,300648
2022-04-1866067565467129,600671
2022-04-1567467466366426,000664
2022-04-1466967566767429,200674
2022-04-1366166865666851,200668
2022-04-1265765864865134,600651
2022-04-1166567065265657,200656
2022-04-0867667966066846,700668
2022-04-0767867866567062,000670
2022-04-0670170168568534,700685
2022-04-0570970969770341,400703
2022-04-0470670769769931,700699
2022-04-0170470769170669,900706
2022-03-3171471770570644,500706
2022-03-3073173170771963,100719
2022-03-2972573371473350,000733
2022-03-2872372671472345,600723
2022-03-2573073271272349,500723
2022-03-2470572769872754,100727
2022-03-2369971969671775,900717
2022-03-2269569968569090,500690
2022-03-18674695665695146,700695
2022-03-1766667766267751,600677
2022-03-1666166164965661,300656
2022-03-1563666163165773,900657
2022-03-1462263662163340,700633
2022-03-1163763761562386,000623
2022-03-1062565062564776,800647
2022-03-0961562960761286,300612
2022-03-0862763560361093,000610
2022-03-07660662630637100,300637
2022-03-04690692672673129,000673
2022-03-0370470969469759,700697
2022-03-0270570769269788,200697
2022-03-0173273271672060,800720
2022-02-2870073269972892,100728
2022-02-2569770668969992,800699
2022-02-24706711693704155,000704
2022-02-2271071370570663,000706
2022-02-2171572071071834,400718
2022-02-1871672571171948,500719
2022-02-1772873371972559,500725
2022-02-1673173572372455,700724
2022-02-15727745717720122,000720
2022-02-14729733719723108,000723
2022-02-1075375473273767,300737
2022-02-0974575174174776,300747
2022-02-08721742719741118,100741
2022-02-07727734715716106,000716
2022-02-04740743720733102,800733
2022-02-0373374272473396,400733
2022-02-02711749711737122,700737
2022-02-01796799704725352,800725
2022-01-3177779077278965,900789
2022-01-2876177775777759,800777
2022-01-27786795752753124,500753
2022-01-2678979378278556,100785
2022-01-2580580978378885,600788
2022-01-2479081878581669,900816
2022-01-21809809786801134,600801
2022-01-20823843806826148,700826
2022-01-19855868830831198,100831
2022-01-18898903869879134,100879
2022-01-17921931892898165,000898
2022-01-14932934910917142,900917
2022-01-13950951931942141,600942
2022-01-12963987931953432,100953
2022-01-11921941916941260,000941
2022-01-07929935898912320,900912
2022-01-06893923887916367,700916
2022-01-05840915840915465,600915
2022-01-0482783482083496,600834

分割・併合履歴 : なし