6470 大豊工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 900 | 900 | 898 | 898 | 1,800 | 898 |
| 2000-12-26 | 868 | 876 | 868 | 876 | 1,200 | 876 |
| 2000-12-25 | 875 | 875 | 875 | 875 | 400 | 875 |
| 2000-12-22 | 868 | 880 | 851 | 875 | 8,400 | 875 |
| 2000-12-21 | 880 | 880 | 861 | 861 | 11,500 | 861 |
| 2000-12-20 | 867 | 870 | 861 | 861 | 15,800 | 861 |
| 2000-12-19 | 875 | 876 | 870 | 870 | 2,100 | 870 |
| 2000-12-18 | 870 | 910 | 870 | 910 | 1,500 | 910 |
| 2000-12-15 | 867 | 900 | 867 | 900 | 11,500 | 900 |
| 2000-12-14 | 928 | 938 | 908 | 908 | 12,200 | 908 |
| 2000-12-13 | 915 | 915 | 867 | 868 | 13,600 | 868 |
| 2000-12-12 | 915 | 915 | 890 | 900 | 7,400 | 900 |
| 2000-12-11 | 925 | 925 | 899 | 915 | 11,200 | 915 |
| 2000-12-08 | 867 | 875 | 867 | 875 | 700 | 875 |
| 2000-12-07 | 867 | 867 | 867 | 867 | 3,700 | 867 |
| 2000-12-05 | 880 | 880 | 870 | 870 | 2,100 | 870 |
| 2000-12-04 | 890 | 890 | 880 | 880 | 1,700 | 880 |
| 2000-12-01 | 890 | 890 | 890 | 890 | 2,800 | 890 |
| 2000-11-30 | 870 | 870 | 867 | 867 | 7,100 | 867 |
| 2000-11-29 | 867 | 869 | 867 | 869 | 2,400 | 869 |
| 2000-11-28 | 868 | 868 | 867 | 868 | 1,200 | 868 |
| 2000-11-27 | 867 | 870 | 867 | 870 | 15,600 | 870 |
| 2000-11-24 | 879 | 879 | 870 | 870 | 2,400 | 870 |
| 2000-11-22 | 867 | 879 | 867 | 879 | 1,900 | 879 |
| 2000-11-21 | 868 | 870 | 867 | 867 | 11,100 | 867 |
| 2000-11-20 | 867 | 868 | 867 | 867 | 6,100 | 867 |
| 2000-11-17 | 871 | 871 | 870 | 870 | 1,100 | 870 |
| 2000-11-16 | 868 | 870 | 867 | 870 | 29,000 | 870 |
| 2000-11-15 | 869 | 869 | 867 | 867 | 900 | 867 |
| 2000-11-14 | 871 | 875 | 865 | 865 | 14,200 | 865 |
| 2000-11-13 | 881 | 890 | 866 | 871 | 10,500 | 871 |
| 2000-11-10 | 870 | 870 | 861 | 861 | 10,700 | 861 |
| 2000-11-09 | 860 | 880 | 860 | 865 | 15,700 | 865 |
| 2000-11-08 | 852 | 855 | 852 | 855 | 1,600 | 855 |
| 2000-11-07 | 852 | 862 | 852 | 862 | 1,700 | 862 |
| 2000-11-06 | 855 | 855 | 840 | 840 | 4,400 | 840 |
| 2000-11-02 | 850 | 855 | 850 | 855 | 2,500 | 855 |
| 2000-11-01 | 855 | 855 | 850 | 855 | 2,300 | 855 |
| 2000-10-30 | 841 | 880 | 841 | 880 | 4,300 | 880 |
| 2000-10-27 | 881 | 890 | 880 | 890 | 2,500 | 890 |
| 2000-10-26 | 860 | 861 | 840 | 841 | 11,200 | 841 |
| 2000-10-25 | 894 | 894 | 894 | 894 | 200 | 894 |
| 2000-10-24 | 850 | 851 | 850 | 851 | 200 | 851 |
| 2000-10-23 | 900 | 900 | 895 | 900 | 4,500 | 900 |
| 2000-10-20 | 830 | 835 | 830 | 835 | 2,200 | 835 |
| 2000-10-19 | 850 | 850 | 830 | 830 | 3,300 | 830 |
| 2000-10-18 | 860 | 860 | 825 | 846 | 11,400 | 846 |
| 2000-10-17 | 865 | 865 | 865 | 865 | 1,100 | 865 |
| 2000-10-16 | 860 | 862 | 860 | 862 | 4,600 | 862 |
| 2000-10-13 | 860 | 860 | 850 | 850 | 4,200 | 850 |
| 2000-10-12 | 900 | 900 | 861 | 861 | 1,100 | 861 |
| 2000-10-11 | 899 | 899 | 870 | 870 | 4,400 | 870 |
| 2000-10-10 | 900 | 900 | 861 | 880 | 3,900 | 880 |
| 2000-10-06 | 915 | 915 | 900 | 900 | 8,900 | 900 |
| 2000-10-05 | 910 | 940 | 910 | 915 | 3,300 | 915 |
| 2000-10-04 | 890 | 895 | 890 | 895 | 3,300 | 895 |
| 2000-10-03 | 910 | 910 | 890 | 890 | 6,300 | 890 |
| 2000-10-02 | 950 | 950 | 910 | 920 | 6,100 | 920 |
| 2000-09-29 | 940 | 940 | 925 | 940 | 5,200 | 940 |
| 2000-09-28 | 930 | 940 | 930 | 940 | 3,300 | 940 |
| 2000-09-27 | 930 | 950 | 925 | 940 | 4,700 | 940 |
| 2000-09-26 | 970 | 970 | 950 | 950 | 800 | 950 |
| 2000-09-25 | 990 | 995 | 990 | 990 | 16,100 | 990 |
| 2000-09-22 | 995 | 996 | 950 | 995 | 15,400 | 995 |
| 2000-09-21 | 995 | 1,000 | 980 | 992 | 38,800 | 992 |
| 2000-09-20 | 985 | 998 | 975 | 985 | 35,100 | 985 |
| 2000-09-19 | 950 | 998 | 930 | 998 | 22,200 | 998 |
| 2000-09-18 | 950 | 950 | 940 | 940 | 9,800 | 940 |
| 2000-09-14 | 950 | 950 | 940 | 950 | 7,300 | 950 |
| 2000-09-13 | 950 | 950 | 940 | 940 | 2,900 | 940 |
| 2000-09-12 | 940 | 950 | 930 | 950 | 6,500 | 950 |
| 2000-09-11 | 950 | 951 | 930 | 940 | 4,800 | 940 |
| 2000-09-08 | 970 | 970 | 930 | 930 | 21,300 | 930 |
| 2000-09-07 | 960 | 970 | 940 | 940 | 10,800 | 940 |
| 2000-09-06 | 951 | 980 | 951 | 952 | 3,800 | 952 |
| 2000-09-05 | 950 | 950 | 940 | 950 | 5,100 | 950 |
| 2000-09-04 | 955 | 955 | 940 | 950 | 10,100 | 950 |
| 2000-09-01 | 1,010 | 1,010 | 955 | 955 | 14,400 | 955 |
| 2000-08-31 | 999 | 1,020 | 999 | 1,010 | 31,500 | 1,010 |
| 2000-08-30 | 975 | 1,001 | 975 | 999 | 32,600 | 999 |
| 2000-08-29 | 917 | 975 | 917 | 975 | 23,000 | 975 |
| 2000-08-28 | 938 | 950 | 915 | 915 | 13,000 | 915 |
| 2000-08-25 | 940 | 950 | 938 | 938 | 18,000 | 938 |
| 2000-08-24 | 930 | 940 | 930 | 939 | 15,500 | 939 |
| 2000-08-23 | 921 | 930 | 920 | 930 | 53,400 | 930 |
| 2000-08-22 | 941 | 949 | 915 | 915 | 15,400 | 915 |
| 2000-08-21 | 950 | 950 | 930 | 950 | 11,400 | 950 |
| 2000-08-18 | 949 | 950 | 940 | 950 | 8,600 | 950 |
| 2000-08-17 | 947 | 949 | 940 | 949 | 9,700 | 949 |
| 2000-08-16 | 945 | 950 | 937 | 937 | 5,200 | 937 |
| 2000-08-15 | 920 | 948 | 920 | 935 | 8,700 | 935 |
| 2000-08-14 | 900 | 910 | 900 | 910 | 21,500 | 910 |
| 2000-08-11 | 899 | 900 | 875 | 900 | 11,900 | 900 |
| 2000-08-10 | 870 | 880 | 870 | 880 | 3,600 | 880 |
| 2000-08-09 | 890 | 890 | 860 | 860 | 3,800 | 860 |
| 2000-08-08 | 850 | 899 | 840 | 899 | 6,500 | 899 |
| 2000-08-07 | 870 | 870 | 850 | 850 | 7,500 | 850 |
| 2000-08-04 | 900 | 900 | 870 | 870 | 9,200 | 870 |
| 2000-08-03 | 942 | 942 | 900 | 900 | 7,900 | 900 |
| 2000-08-02 | 899 | 949 | 899 | 902 | 3,700 | 902 |
| 2000-08-01 | 899 | 902 | 880 | 880 | 12,500 | 880 |
| 2000-07-28 | 900 | 900 | 899 | 899 | 6,000 | 899 |
| 2000-07-27 | 901 | 902 | 900 | 900 | 15,000 | 900 |
| 2000-07-26 | 901 | 901 | 901 | 901 | 6,000 | 901 |
| 2000-07-25 | 921 | 921 | 901 | 921 | 3,000 | 921 |
| 2000-07-24 | 946 | 946 | 920 | 921 | 7,000 | 921 |
| 2000-07-21 | 990 | 990 | 945 | 945 | 8,000 | 945 |
| 2000-07-19 | 951 | 951 | 940 | 940 | 9,000 | 940 |
| 2000-07-18 | 980 | 990 | 955 | 955 | 6,000 | 955 |
| 2000-07-17 | 995 | 995 | 921 | 940 | 10,000 | 940 |
| 2000-07-14 | 990 | 990 | 985 | 986 | 26,000 | 986 |
| 2000-07-13 | 993 | 995 | 970 | 970 | 11,000 | 970 |
| 2000-07-12 | 996 | 1,030 | 995 | 995 | 34,000 | 995 |
| 2000-07-11 | 999 | 1,000 | 981 | 990 | 33,000 | 990 |
| 2000-07-10 | 956 | 979 | 951 | 979 | 33,000 | 979 |
| 2000-07-07 | 906 | 916 | 906 | 916 | 8,000 | 916 |
| 2000-07-06 | 905 | 906 | 905 | 906 | 5,000 | 906 |
| 2000-07-05 | 903 | 905 | 899 | 905 | 24,000 | 905 |
| 2000-07-04 | 900 | 900 | 890 | 900 | 42,000 | 900 |
| 2000-07-03 | 851 | 880 | 851 | 880 | 43,000 | 880 |
| 2000-06-30 | 840 | 850 | 840 | 845 | 14,000 | 845 |
| 2000-06-29 | 839 | 840 | 837 | 837 | 5,000 | 837 |
| 2000-06-28 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 2000-06-27 | 850 | 850 | 830 | 831 | 8,000 | 831 |
| 2000-06-26 | 830 | 850 | 830 | 830 | 5,000 | 830 |
| 2000-06-23 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 2000-06-22 | 830 | 831 | 826 | 830 | 6,000 | 830 |
| 2000-06-21 | 860 | 860 | 822 | 822 | 15,000 | 822 |
| 2000-06-20 | 830 | 840 | 830 | 830 | 15,000 | 830 |
| 2000-06-19 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 2000-06-16 | 820 | 830 | 820 | 830 | 13,000 | 830 |
| 2000-06-14 | 840 | 840 | 835 | 835 | 3,000 | 835 |
| 2000-06-13 | 831 | 831 | 831 | 831 | 13,000 | 831 |
| 2000-06-12 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2000-06-09 | 821 | 830 | 821 | 830 | 7,000 | 830 |
| 2000-06-08 | 825 | 826 | 825 | 826 | 2,000 | 826 |
| 2000-06-07 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 2000-06-06 | 848 | 848 | 825 | 830 | 4,000 | 830 |
| 2000-06-05 | 845 | 845 | 820 | 820 | 8,000 | 820 |
| 2000-06-02 | 850 | 850 | 815 | 845 | 6,000 | 845 |
| 2000-06-01 | 849 | 850 | 849 | 850 | 7,000 | 850 |
| 2000-05-31 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2000-05-29 | 819 | 871 | 811 | 871 | 12,000 | 871 |
| 2000-05-26 | 821 | 821 | 820 | 820 | 11,000 | 820 |
| 2000-05-25 | 831 | 831 | 821 | 821 | 11,000 | 821 |
| 2000-05-24 | 850 | 850 | 831 | 831 | 4,000 | 831 |
| 2000-05-23 | 855 | 855 | 854 | 854 | 3,000 | 854 |
| 2000-05-22 | 881 | 881 | 850 | 854 | 16,000 | 854 |
| 2000-05-19 | 870 | 880 | 850 | 850 | 16,000 | 850 |
| 2000-05-18 | 820 | 860 | 820 | 860 | 7,000 | 860 |
| 2000-05-17 | 826 | 830 | 822 | 822 | 12,000 | 822 |
| 2000-05-16 | 822 | 850 | 822 | 826 | 5,000 | 826 |
| 2000-05-12 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2000-05-11 | 871 | 871 | 830 | 860 | 6,000 | 860 |
| 2000-05-10 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 2000-05-09 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2000-05-08 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2000-05-02 | 822 | 822 | 820 | 820 | 13,000 | 820 |
| 2000-05-01 | 830 | 830 | 821 | 822 | 9,000 | 822 |
| 2000-04-28 | 850 | 851 | 810 | 810 | 18,000 | 810 |
| 2000-04-27 | 870 | 870 | 860 | 860 | 2,000 | 860 |
| 2000-04-26 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 2000-04-25 | 839 | 879 | 820 | 879 | 19,000 | 879 |
| 2000-04-24 | 815 | 839 | 810 | 839 | 6,000 | 839 |
| 2000-04-21 | 850 | 850 | 810 | 810 | 158,000 | 810 |
| 2000-04-20 | 773 | 800 | 763 | 800 | 10,000 | 800 |
| 2000-04-19 | 760 | 760 | 753 | 753 | 9,000 | 753 |
| 2000-04-18 | 770 | 770 | 750 | 750 | 20,000 | 750 |
| 2000-04-17 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 2000-04-14 | 850 | 850 | 840 | 850 | 19,000 | 850 |
| 2000-04-13 | 900 | 910 | 882 | 882 | 10,000 | 882 |
| 2000-04-12 | 909 | 909 | 900 | 900 | 4,000 | 900 |
| 2000-04-11 | 949 | 949 | 909 | 909 | 3,000 | 909 |
| 2000-04-10 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2000-04-07 | 901 | 930 | 900 | 930 | 34,000 | 930 |
| 2000-04-06 | 920 | 920 | 900 | 900 | 11,000 | 900 |
| 2000-04-05 | 885 | 920 | 885 | 920 | 10,000 | 920 |
| 2000-04-04 | 910 | 912 | 900 | 911 | 20,000 | 911 |
| 2000-04-03 | 989 | 989 | 939 | 950 | 20,000 | 950 |
| 2000-03-31 | 921 | 979 | 921 | 979 | 5,000 | 979 |
| 2000-03-30 | 970 | 980 | 900 | 900 | 21,000 | 900 |
| 2000-03-29 | 990 | 990 | 980 | 980 | 10,000 | 980 |
| 2000-03-28 | 961 | 990 | 961 | 990 | 12,000 | 990 |
| 2000-03-27 | 1,010 | 1,011 | 981 | 981 | 15,000 | 981 |
| 2000-03-24 | 1,084 | 1,084 | 1,050 | 1,080 | 14,000 | 1,080 |
| 2000-03-23 | 1,001 | 1,086 | 1,000 | 1,086 | 81,000 | 1,086 |
分割・併合履歴 ： なし