6470 大豊工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-289009378909194,600919
2001-12-279119118808957,500895
2001-12-269099098999013,100901
2001-12-259169198999073,900907
2001-12-2190991890991512,500915
2001-12-2087089987089916,800899
2001-12-1989089583986540,100865
2001-12-188909008819009,200900
2001-12-179019208908905,600890
2001-12-1490091089090045,100900
2001-12-1391593091092510,500925
2001-12-1292095091193618,300936
2001-12-1195095092093018,700930
2001-12-1096596592092021,100920
2001-12-079359399259299,700929
2001-12-069259459259398,100939
2001-12-059219469219258,800925
2001-12-0492894092594010,700940
2001-12-0395095092792818,700928
2001-11-309439509359356,000935
2001-11-299559609309339,500933
2001-11-289379509379506,500950
2001-11-279559559359369,000936
2001-11-269569569489559,500955
2001-11-2293994092993511,100935
2001-11-2195795793994014,500940
2001-11-2095596093893811,500938
2001-11-1993796493795214,400952
2001-11-1692194592194519,300945
2001-11-1593195093095013,200950
2001-11-149659659409506,400950
2001-11-139349609349607,500960
2001-11-1293095093093410,500934
2001-11-0999099295096412,900964
2001-11-0899599598399010,600990
2001-11-0799999996398716,100987
2001-11-0699099999099022,600990
2001-11-0597599396096014,600960
2001-11-0294195094094511,500945
2001-11-0195897494094115,500941
2001-10-3195497494795822,200958
2001-10-309659859409598,900959
2001-10-291,0051,00598498513,700985
2001-10-261,0201,0209951,00024,6001,000
2001-10-251,0001,0219901,02049,8001,020
2001-10-241,0201,0291,0001,00124,1001,001
2001-10-239901,0009801,00020,4001,000
2001-10-2298398395098023,800980
2001-10-1995597595597315,900973
2001-10-1897097095695712,800957
2001-10-1796697596397323,900973
2001-10-1695796395096315,100963
2001-10-1596496494695724,600957
2001-10-1294598093193127,100931
2001-10-1194594592293018,100930
2001-10-1094594591092219,300922
2001-10-0993593590593012,100930
2001-10-0593095092094530,600945
2001-10-0488292088092062,100920
2001-10-0390090087988037,900880
2001-10-0291091088889820,800898
2001-10-0191591590091032,200910
2001-09-2889091089090521,600905
2001-09-2789890589090013,100900
2001-09-2691492089191912,200919
2001-09-2593593590191419,900914
2001-09-2194094089091033,300910
2001-09-2093496092093220,800932
2001-09-1992093490593450,700934
2001-09-1888094588090581,900905
2001-09-1795095090090022,200900
2001-09-141,0001,00094394329,100943
2001-09-1392099389399318,600993
2001-09-1290295190292323,200923
2001-09-111,0701,0701,0001,00210,8001,002
2001-09-101,0501,0501,0001,0507,8001,050
2001-09-071,1101,1101,0501,0868,7001,086
2001-09-061,1201,1201,1001,1105,6001,110
2001-09-051,1001,1201,0801,12010,1001,120
2001-09-041,1341,1341,1051,125121,7001,125
2001-09-031,1401,1401,1251,13526,6001,135
2001-08-311,1681,1681,1251,14022,6001,140
2001-08-301,1821,2001,1721,1724,4001,172
2001-08-291,1921,2001,1821,1906,7001,190
2001-08-281,1971,1971,1821,1922,7001,192
2001-08-271,2001,2011,1701,17010,2001,170
2001-08-241,2201,2501,1961,2063,6001,206
2001-08-231,2511,2511,2301,2315,9001,231
2001-08-221,2301,2801,2301,2504,5001,250
2001-08-211,3201,3201,2301,23013,3001,230
2001-08-201,2501,2891,2501,2505,6001,250
2001-08-171,2851,2901,2551,29013,9001,290
2001-08-161,3001,3101,2801,28020,0001,280
2001-08-151,3001,3031,3001,3005,2001,300
2001-08-141,3001,3201,2861,3199,8001,319
2001-08-131,3401,3401,2631,2877,4001,287
2001-08-101,3001,3001,2801,2907,3001,290
2001-08-091,3031,3041,3001,3008,8001,300
2001-08-081,3391,3401,3001,30920,9001,309
2001-08-071,3001,3401,3001,3396,4001,339
2001-08-061,3001,3011,2951,3002,8001,300
2001-08-031,3301,3351,3201,33222,8001,332
2001-08-021,3101,3401,3101,34033,5001,340
2001-08-011,2901,3101,2881,31041,0001,310
2001-07-311,2601,2751,2501,27211,5001,272
2001-07-301,2701,2751,2601,26010,7001,260
2001-07-271,2511,2651,2511,2606,0001,260
2001-07-261,2151,2371,2121,2165,7001,216
2001-07-251,2451,2701,2201,27019,8001,270
2001-07-241,2151,2251,2101,22522,3001,225
2001-07-231,2291,2381,2001,21815,7001,218
2001-07-191,2101,2111,2001,21013,0001,210
2001-07-181,2111,2111,1811,21020,8001,210
2001-07-171,2221,2601,2151,24011,2001,240
2001-07-161,2761,2801,2501,2706,0001,270
2001-07-131,2901,2951,2751,2857,1001,285
2001-07-121,3001,3001,2811,2907,6001,290
2001-07-111,2951,3001,2751,30012,5001,300
2001-07-101,3281,3281,2981,32419,7001,324
2001-07-091,3301,3301,3001,30814,4001,308
2001-07-061,3201,3201,3011,3106,9001,310
2001-07-051,3341,3341,3101,3214,8001,321
2001-07-041,3401,3401,3011,3308,6001,330
2001-07-031,3301,3401,3101,31011,0001,310
2001-07-021,3301,3301,3101,33018,8001,330
2001-06-291,3301,3401,3101,33912,8001,339
2001-06-281,3211,3221,3001,3198,3001,319
2001-06-271,3401,3401,3151,3154,2001,315
2001-06-261,3191,3201,3021,32014,3001,320
2001-06-251,3211,3291,3001,30515,1001,305
2001-06-221,3501,3501,2981,32921,4001,329
2001-06-211,3591,3591,3101,33014,1001,330
2001-06-201,3601,3651,3301,33029,5001,330
2001-06-191,3501,3521,3301,35210,0001,352
2001-06-181,3331,3611,3301,35022,6001,350
2001-06-151,3001,3501,2801,33324,2001,333
2001-06-141,3101,3301,3011,3309,9001,330
2001-06-131,3061,3381,3001,33812,7001,338
2001-06-121,3301,3391,3021,30215,3001,302
2001-06-111,3651,3651,3201,35025,0001,350
2001-06-081,3701,3701,3201,35584,4001,355
2001-06-071,3121,3201,2701,32030,0001,320
2001-06-061,3401,3501,3001,31243,3001,312
2001-06-051,3301,3701,3011,339118,3001,339
2001-06-041,3001,3001,2631,27011,0001,270
2001-06-011,2801,3001,2711,30019,2001,300
2001-05-311,2711,2801,2621,27119,8001,271
2001-05-301,2621,2891,2621,28122,1001,281
2001-05-291,2601,2881,2601,2626,0001,262
2001-05-281,2751,2961,2501,26028,6001,260
2001-05-251,2711,3001,2711,28522,4001,285
2001-05-241,2991,3001,2901,29322,0001,293
2001-05-231,3501,3501,3001,33033,7001,330
2001-05-221,3201,3501,2301,34073,6001,340
2001-05-211,3691,3691,3101,33064,8001,330
2001-05-181,4001,4001,3501,369138,4001,369
2001-05-171,3761,4701,3501,400900,1001,400
2001-05-161,1471,3361,1461,336345,1001,336
2001-05-151,1701,1701,1301,13623,1001,136
2001-05-141,1791,1791,1501,17028,9001,170
2001-05-111,1791,1891,1601,179109,7001,179
2001-05-101,1471,1941,1301,170176,2001,170
2001-05-091,1001,1271,0801,127221,1001,127
2001-05-081,0651,0801,0601,08031,7001,080
2001-05-071,0601,0651,0511,05521,5001,055
2001-05-021,0501,0601,0401,06022,5001,060
2001-05-011,0501,0501,0301,0508,2001,050
2001-04-271,0301,0461,0301,0304,1001,030
2001-04-261,0501,0601,0301,0557,4001,055
2001-04-251,0601,0601,0301,0316,2001,031
2001-04-241,0501,0651,0501,0606,5001,060
2001-04-231,0831,0831,0331,04111,9001,041
2001-04-201,0451,0801,0401,07924,3001,079
2001-04-191,0361,0451,0151,0457,8001,045
2001-04-181,0451,0451,0431,0454,8001,045
2001-04-171,0201,0451,0151,0448,4001,044
2001-04-161,0481,0501,0201,0205,7001,020
2001-04-131,0501,0501,0131,0507,7001,050
2001-04-121,0211,0461,0201,0467,4001,046
2001-04-111,0201,0491,0001,01111,0001,011
2001-04-101,0201,0201,0011,0194,5001,019
2001-04-091,0051,0301,0001,0003,1001,000
2001-04-061,0501,0501,0051,00610,4001,006
2001-04-051,0301,0501,0291,0503,7001,050
2001-04-041,0251,0691,0251,0504,1001,050
2001-04-031,0001,0501,0001,0015,0001,001
2001-04-021,0601,0601,0001,0004,7001,000
2001-03-301,0101,0121,0001,0005,8001,000
2001-03-291,0601,0951,0101,0103,8001,010
2001-03-281,0971,0971,0601,0804,6001,080
2001-03-271,0601,0971,0501,0978,9001,097
2001-03-261,1001,1001,0101,09936,6001,099
2001-03-231,0491,0551,0301,05327,4001,053
2001-03-221,0301,0501,0291,05012,9001,050
2001-03-211,0301,0309901,02911,7001,029
2001-03-191,0001,0209709707,200970
2001-03-161,0151,0291,0001,00010,6001,000
2001-03-159801,0009611,0005,8001,000
2001-03-141,0251,0281,0001,0007,0001,000
2001-03-131,0381,0391,0101,0306,8001,030
2001-03-121,0691,0691,0351,0389,8001,038
2001-03-091,0701,0701,0101,05834,0001,058
2001-03-081,0451,0461,0011,03023,0001,030
2001-03-071,0201,0451,0111,04519,6001,045
2001-03-061,0101,0799851,07935,7001,079
2001-03-059831,0139701,01316,4001,013
2001-03-021,0151,0431,0101,04333,9001,043
2001-03-011,0971,0981,0691,08384,8001,083
2001-02-289801,1009801,100254,5001,100
2001-02-279951,0039901,00043,0001,000
2001-02-269771,00097699530,900995
2001-02-2394996093096019,300960
2001-02-2295095093095053,200950
2001-02-2195095095095068,300950
2001-02-208598598508508,700850
2001-02-198588598508598,200859
2001-02-1685085884585810,100858
2001-02-158348508348505,900850
2001-02-14840840840840200840
2001-02-138508508408403,900840
2001-02-098358358338351,300835
2001-02-088498498338382,400838
2001-02-078308508268336,600833
2001-02-068408408308308,100830
2001-02-058458458268402,100840
2001-02-028508518258507,000850
2001-02-018508508508502,700850
2001-01-318508508508505,100850
2001-01-308508558508504,800850
2001-01-298708708508502,900850
2001-01-268518788508503,600850
2001-01-258758758508504,400850
2001-01-248808908608755,000875
2001-01-23890890890890500890
2001-01-229009008998997,400899
2001-01-198718718558701,600870
2001-01-188568708568706,200870
2001-01-178608608518551,300855
2001-01-168508508508501,500850
2001-01-15835870835870700870
2001-01-128508508108304,300830
2001-01-118998998558557,300855
2001-01-1087287286086011,600860
2001-01-098908908678724,100872
2001-01-05868907868907200907
2001-01-049199209199191,400919

分割・併合履歴 : なし