6470 大豊工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 984 | 1,004 | 982 | 991 | 800 | 991 |
| 2002-12-27 | 1,003 | 1,014 | 996 | 1,014 | 8,300 | 1,014 |
| 2002-12-26 | 990 | 1,003 | 990 | 1,003 | 3,800 | 1,003 |
| 2002-12-25 | 990 | 998 | 983 | 990 | 19,300 | 990 |
| 2002-12-24 | 999 | 1,000 | 989 | 990 | 67,500 | 990 |
| 2002-12-20 | 950 | 997 | 946 | 980 | 43,300 | 980 |
| 2002-12-19 | 940 | 944 | 930 | 943 | 4,600 | 943 |
| 2002-12-18 | 947 | 950 | 935 | 936 | 11,200 | 936 |
| 2002-12-17 | 960 | 960 | 947 | 957 | 5,700 | 957 |
| 2002-12-16 | 966 | 967 | 952 | 952 | 7,800 | 952 |
| 2002-12-13 | 992 | 994 | 965 | 966 | 31,700 | 966 |
| 2002-12-12 | 988 | 999 | 980 | 991 | 79,700 | 991 |
| 2002-12-11 | 980 | 999 | 979 | 998 | 35,600 | 998 |
| 2002-12-10 | 988 | 1,000 | 985 | 1,000 | 16,100 | 1,000 |
| 2002-12-09 | 1,000 | 1,000 | 954 | 971 | 15,200 | 971 |
| 2002-12-06 | 990 | 990 | 975 | 982 | 6,100 | 982 |
| 2002-12-05 | 999 | 999 | 983 | 993 | 3,900 | 993 |
| 2002-12-04 | 1,000 | 1,000 | 980 | 993 | 12,100 | 993 |
| 2002-12-03 | 985 | 1,000 | 985 | 998 | 26,500 | 998 |
| 2002-12-02 | 1,000 | 1,000 | 985 | 985 | 15,700 | 985 |
| 2002-11-29 | 998 | 1,000 | 980 | 999 | 12,700 | 999 |
| 2002-11-28 | 980 | 1,000 | 971 | 996 | 12,800 | 996 |
| 2002-11-27 | 998 | 1,000 | 987 | 1,000 | 10,600 | 1,000 |
| 2002-11-26 | 998 | 999 | 982 | 983 | 12,700 | 983 |
| 2002-11-25 | 996 | 1,000 | 993 | 998 | 11,300 | 998 |
| 2002-11-22 | 990 | 994 | 980 | 993 | 15,400 | 993 |
| 2002-11-21 | 1,008 | 1,008 | 968 | 969 | 8,000 | 969 |
| 2002-11-20 | 917 | 968 | 917 | 968 | 9,200 | 968 |
| 2002-11-19 | 949 | 949 | 930 | 936 | 6,700 | 936 |
| 2002-11-18 | 955 | 972 | 950 | 957 | 8,100 | 957 |
| 2002-11-15 | 979 | 979 | 962 | 971 | 5,600 | 971 |
| 2002-11-14 | 967 | 979 | 951 | 951 | 9,000 | 951 |
| 2002-11-13 | 986 | 986 | 977 | 977 | 3,400 | 977 |
| 2002-11-12 | 968 | 997 | 968 | 986 | 8,000 | 986 |
| 2002-11-11 | 1,015 | 1,015 | 963 | 965 | 7,900 | 965 |
| 2002-11-08 | 994 | 1,008 | 993 | 1,000 | 9,100 | 1,000 |
| 2002-11-07 | 1,012 | 1,013 | 997 | 998 | 6,400 | 998 |
| 2002-11-06 | 1,023 | 1,023 | 997 | 1,013 | 8,900 | 1,013 |
| 2002-11-05 | 989 | 1,023 | 989 | 1,023 | 8,600 | 1,023 |
| 2002-11-01 | 1,008 | 1,010 | 980 | 1,009 | 5,900 | 1,009 |
| 2002-10-31 | 1,020 | 1,020 | 997 | 1,008 | 3,900 | 1,008 |
| 2002-10-30 | 1,020 | 1,028 | 1,005 | 1,007 | 6,900 | 1,007 |
| 2002-10-29 | 1,029 | 1,029 | 1,001 | 1,029 | 7,200 | 1,029 |
| 2002-10-28 | 1,025 | 1,029 | 990 | 1,029 | 6,600 | 1,029 |
| 2002-10-25 | 1,001 | 1,028 | 1,001 | 1,028 | 5,100 | 1,028 |
| 2002-10-24 | 1,023 | 1,023 | 1,000 | 1,001 | 5,000 | 1,001 |
| 2002-10-23 | 985 | 1,025 | 982 | 1,019 | 9,400 | 1,019 |
| 2002-10-22 | 1,001 | 1,020 | 981 | 995 | 12,000 | 995 |
| 2002-10-21 | 1,029 | 1,030 | 1,017 | 1,019 | 29,200 | 1,019 |
| 2002-10-18 | 1,000 | 1,020 | 997 | 997 | 8,800 | 997 |
| 2002-10-17 | 991 | 1,023 | 991 | 996 | 7,900 | 996 |
| 2002-10-16 | 986 | 995 | 986 | 991 | 3,700 | 991 |
| 2002-10-15 | 1,000 | 1,002 | 969 | 985 | 5,000 | 985 |
| 2002-10-11 | 950 | 984 | 910 | 984 | 9,600 | 984 |
| 2002-10-10 | 920 | 922 | 900 | 922 | 14,800 | 922 |
| 2002-10-09 | 966 | 966 | 950 | 955 | 10,000 | 955 |
| 2002-10-08 | 986 | 986 | 966 | 966 | 10,700 | 966 |
| 2002-10-07 | 981 | 1,001 | 981 | 985 | 7,400 | 985 |
| 2002-10-04 | 1,001 | 1,011 | 1,000 | 1,011 | 7,400 | 1,011 |
| 2002-10-03 | 1,042 | 1,042 | 995 | 1,009 | 4,900 | 1,009 |
| 2002-10-02 | 1,006 | 1,019 | 1,005 | 1,005 | 6,800 | 1,005 |
| 2002-10-01 | 1,048 | 1,048 | 980 | 1,005 | 6,500 | 1,005 |
| 2002-09-30 | 1,050 | 1,050 | 1,020 | 1,020 | 9,500 | 1,020 |
| 2002-09-27 | 1,050 | 1,050 | 1,024 | 1,050 | 15,600 | 1,050 |
| 2002-09-26 | 1,038 | 1,040 | 1,035 | 1,040 | 8,700 | 1,040 |
| 2002-09-25 | 1,030 | 1,032 | 1,024 | 1,027 | 4,000 | 1,027 |
| 2002-09-24 | 1,050 | 1,050 | 1,026 | 1,040 | 14,500 | 1,040 |
| 2002-09-20 | 1,040 | 1,047 | 1,027 | 1,034 | 12,700 | 1,034 |
| 2002-09-19 | 1,010 | 1,048 | 1,010 | 1,043 | 21,700 | 1,043 |
| 2002-09-18 | 1,006 | 1,006 | 979 | 1,006 | 6,200 | 1,006 |
| 2002-09-17 | 1,001 | 1,014 | 998 | 1,012 | 34,000 | 1,012 |
| 2002-09-13 | 950 | 979 | 950 | 971 | 47,300 | 971 |
| 2002-09-12 | 1,029 | 1,030 | 1,024 | 1,025 | 10,200 | 1,025 |
| 2002-09-11 | 1,020 | 1,029 | 1,012 | 1,012 | 14,300 | 1,012 |
| 2002-09-10 | 979 | 1,014 | 977 | 1,000 | 7,000 | 1,000 |
| 2002-09-09 | 980 | 981 | 955 | 974 | 9,800 | 974 |
| 2002-09-06 | 974 | 981 | 967 | 977 | 5,200 | 977 |
| 2002-09-05 | 979 | 1,000 | 962 | 992 | 12,200 | 992 |
| 2002-09-04 | 975 | 985 | 975 | 980 | 10,400 | 980 |
| 2002-09-03 | 1,020 | 1,020 | 970 | 995 | 11,800 | 995 |
| 2002-09-02 | 1,052 | 1,052 | 1,016 | 1,017 | 10,800 | 1,017 |
| 2002-08-30 | 1,031 | 1,049 | 1,002 | 1,049 | 6,300 | 1,049 |
| 2002-08-29 | 1,049 | 1,049 | 1,030 | 1,031 | 7,400 | 1,031 |
| 2002-08-28 | 1,050 | 1,052 | 1,030 | 1,049 | 13,000 | 1,049 |
| 2002-08-27 | 1,049 | 1,060 | 1,034 | 1,049 | 27,000 | 1,049 |
| 2002-08-26 | 1,049 | 1,049 | 1,030 | 1,049 | 13,000 | 1,049 |
| 2002-08-23 | 1,039 | 1,040 | 1,032 | 1,034 | 11,300 | 1,034 |
| 2002-08-22 | 1,020 | 1,048 | 1,020 | 1,048 | 10,300 | 1,048 |
| 2002-08-21 | 1,048 | 1,048 | 1,025 | 1,026 | 13,700 | 1,026 |
| 2002-08-20 | 1,021 | 1,048 | 1,020 | 1,048 | 12,000 | 1,048 |
| 2002-08-19 | 1,050 | 1,050 | 1,010 | 1,031 | 10,500 | 1,031 |
| 2002-08-16 | 1,040 | 1,050 | 1,038 | 1,050 | 24,600 | 1,050 |
| 2002-08-15 | 1,005 | 1,035 | 1,005 | 1,035 | 14,700 | 1,035 |
| 2002-08-14 | 1,020 | 1,031 | 1,019 | 1,025 | 11,000 | 1,025 |
| 2002-08-13 | 1,006 | 1,027 | 1,006 | 1,025 | 9,500 | 1,025 |
| 2002-08-12 | 1,054 | 1,054 | 1,008 | 1,008 | 13,000 | 1,008 |
| 2002-08-09 | 1,030 | 1,048 | 978 | 1,018 | 24,500 | 1,018 |
| 2002-08-08 | 999 | 1,030 | 992 | 1,022 | 15,200 | 1,022 |
| 2002-08-07 | 986 | 1,030 | 986 | 1,030 | 3,900 | 1,030 |
| 2002-08-06 | 1,033 | 1,038 | 1,016 | 1,016 | 15,000 | 1,016 |
| 2002-08-05 | 1,009 | 1,033 | 1,009 | 1,033 | 323,900 | 1,033 |
| 2002-08-02 | 1,010 | 1,025 | 1,002 | 1,020 | 15,600 | 1,020 |
| 2002-08-01 | 1,000 | 1,009 | 1,000 | 1,009 | 21,600 | 1,009 |
| 2002-07-31 | 1,020 | 1,020 | 990 | 990 | 10,000 | 990 |
| 2002-07-30 | 1,000 | 1,011 | 991 | 999 | 11,500 | 999 |
| 2002-07-29 | 971 | 1,040 | 955 | 1,040 | 31,200 | 1,040 |
| 2002-07-26 | 966 | 968 | 920 | 954 | 14,700 | 954 |
| 2002-07-25 | 956 | 969 | 941 | 966 | 10,300 | 966 |
| 2002-07-24 | 970 | 970 | 905 | 910 | 13,600 | 910 |
| 2002-07-23 | 970 | 976 | 970 | 970 | 5,700 | 970 |
| 2002-07-22 | 980 | 989 | 970 | 977 | 15,400 | 977 |
| 2002-07-19 | 995 | 995 | 955 | 970 | 6,600 | 970 |
| 2002-07-18 | 982 | 994 | 982 | 985 | 7,300 | 985 |
| 2002-07-17 | 960 | 972 | 951 | 972 | 6,500 | 972 |
| 2002-07-16 | 970 | 978 | 965 | 965 | 8,800 | 965 |
| 2002-07-15 | 1,020 | 1,020 | 990 | 990 | 10,300 | 990 |
| 2002-07-12 | 1,030 | 1,036 | 1,014 | 1,021 | 6,500 | 1,021 |
| 2002-07-11 | 1,072 | 1,072 | 1,015 | 1,039 | 7,300 | 1,039 |
| 2002-07-10 | 1,070 | 1,080 | 1,051 | 1,072 | 6,800 | 1,072 |
| 2002-07-09 | 1,080 | 1,080 | 1,050 | 1,070 | 21,600 | 1,070 |
| 2002-07-08 | 1,050 | 1,070 | 1,042 | 1,070 | 30,500 | 1,070 |
| 2002-07-05 | 1,059 | 1,060 | 1,046 | 1,060 | 13,000 | 1,060 |
| 2002-07-04 | 1,059 | 1,067 | 1,050 | 1,059 | 14,600 | 1,059 |
| 2002-07-03 | 1,000 | 1,059 | 1,000 | 1,059 | 8,800 | 1,059 |
| 2002-07-02 | 1,020 | 1,030 | 1,000 | 1,030 | 14,400 | 1,030 |
| 2002-07-01 | 1,030 | 1,030 | 998 | 1,020 | 8,200 | 1,020 |
| 2002-06-28 | 1,011 | 1,025 | 1,002 | 1,010 | 6,900 | 1,010 |
| 2002-06-27 | 1,040 | 1,040 | 1,005 | 1,006 | 15,200 | 1,006 |
| 2002-06-26 | 985 | 1,027 | 985 | 1,011 | 14,500 | 1,011 |
| 2002-06-25 | 1,004 | 1,045 | 1,001 | 1,045 | 19,900 | 1,045 |
| 2002-06-24 | 1,000 | 1,008 | 990 | 1,004 | 32,100 | 1,004 |
| 2002-06-21 | 969 | 1,000 | 960 | 1,000 | 18,600 | 1,000 |
| 2002-06-20 | 923 | 959 | 917 | 959 | 16,500 | 959 |
| 2002-06-19 | 961 | 970 | 930 | 933 | 17,600 | 933 |
| 2002-06-18 | 960 | 973 | 951 | 951 | 15,200 | 951 |
| 2002-06-17 | 1,009 | 1,009 | 906 | 950 | 16,700 | 950 |
| 2002-06-14 | 1,055 | 1,055 | 998 | 1,010 | 54,200 | 1,010 |
| 2002-06-13 | 1,050 | 1,055 | 1,000 | 1,015 | 17,300 | 1,015 |
| 2002-06-12 | 1,050 | 1,057 | 1,050 | 1,050 | 6,800 | 1,050 |
| 2002-06-11 | 1,075 | 1,075 | 1,038 | 1,058 | 9,100 | 1,058 |
| 2002-06-10 | 1,073 | 1,077 | 1,042 | 1,042 | 11,300 | 1,042 |
| 2002-06-07 | 1,040 | 1,050 | 1,035 | 1,046 | 16,300 | 1,046 |
| 2002-06-06 | 1,085 | 1,085 | 1,035 | 1,050 | 16,200 | 1,050 |
| 2002-06-05 | 1,083 | 1,087 | 1,052 | 1,082 | 21,800 | 1,082 |
| 2002-06-04 | 1,070 | 1,099 | 1,063 | 1,063 | 15,800 | 1,063 |
| 2002-06-03 | 1,070 | 1,099 | 1,070 | 1,072 | 11,800 | 1,072 |
| 2002-05-31 | 1,090 | 1,100 | 1,069 | 1,073 | 17,600 | 1,073 |
| 2002-05-30 | 1,065 | 1,085 | 1,065 | 1,080 | 10,800 | 1,080 |
| 2002-05-29 | 1,060 | 1,080 | 1,060 | 1,075 | 18,300 | 1,075 |
| 2002-05-28 | 1,080 | 1,090 | 1,060 | 1,090 | 28,600 | 1,090 |
| 2002-05-27 | 1,125 | 1,129 | 1,099 | 1,113 | 23,300 | 1,113 |
| 2002-05-24 | 1,130 | 1,143 | 1,098 | 1,130 | 59,200 | 1,130 |
| 2002-05-23 | 1,100 | 1,150 | 1,089 | 1,134 | 115,100 | 1,134 |
| 2002-05-22 | 1,039 | 1,095 | 1,039 | 1,090 | 73,700 | 1,090 |
| 2002-05-21 | 1,020 | 1,050 | 1,011 | 1,038 | 54,600 | 1,038 |
| 2002-05-20 | 1,015 | 1,018 | 988 | 1,001 | 24,600 | 1,001 |
| 2002-05-17 | 1,001 | 1,010 | 1,001 | 1,005 | 42,500 | 1,005 |
| 2002-05-16 | 996 | 1,005 | 989 | 1,005 | 16,000 | 1,005 |
| 2002-05-15 | 1,000 | 1,009 | 993 | 996 | 20,800 | 996 |
| 2002-05-14 | 991 | 997 | 990 | 996 | 13,000 | 996 |
| 2002-05-13 | 1,019 | 1,019 | 984 | 988 | 11,000 | 988 |
| 2002-05-10 | 1,000 | 1,000 | 965 | 1,000 | 30,500 | 1,000 |
| 2002-05-09 | 970 | 992 | 969 | 980 | 6,900 | 980 |
| 2002-05-08 | 945 | 960 | 945 | 960 | 4,500 | 960 |
| 2002-05-07 | 955 | 955 | 938 | 945 | 12,700 | 945 |
| 2002-05-02 | 955 | 966 | 955 | 965 | 7,100 | 965 |
| 2002-05-01 | 984 | 984 | 952 | 955 | 15,900 | 955 |
| 2002-04-30 | 973 | 976 | 965 | 965 | 5,600 | 965 |
| 2002-04-26 | 977 | 990 | 965 | 983 | 14,800 | 983 |
| 2002-04-25 | 977 | 985 | 971 | 977 | 14,900 | 977 |
| 2002-04-24 | 990 | 990 | 970 | 977 | 12,200 | 977 |
| 2002-04-23 | 990 | 992 | 980 | 980 | 16,400 | 980 |
| 2002-04-22 | 993 | 995 | 978 | 995 | 27,200 | 995 |
| 2002-04-19 | 991 | 996 | 977 | 992 | 17,300 | 992 |
| 2002-04-18 | 1,000 | 1,004 | 986 | 987 | 10,600 | 987 |
| 2002-04-17 | 999 | 1,001 | 983 | 1,000 | 19,300 | 1,000 |
| 2002-04-16 | 990 | 999 | 986 | 999 | 14,400 | 999 |
| 2002-04-15 | 985 | 995 | 980 | 995 | 7,600 | 995 |
| 2002-04-12 | 990 | 995 | 972 | 981 | 13,100 | 981 |
| 2002-04-11 | 998 | 999 | 985 | 990 | 9,800 | 990 |
| 2002-04-10 | 987 | 997 | 983 | 997 | 10,300 | 997 |
| 2002-04-09 | 982 | 995 | 982 | 990 | 9,800 | 990 |
| 2002-04-08 | 985 | 987 | 976 | 985 | 4,700 | 985 |
| 2002-04-05 | 993 | 995 | 980 | 983 | 3,300 | 983 |
| 2002-04-04 | 999 | 999 | 980 | 990 | 7,100 | 990 |
| 2002-04-03 | 970 | 980 | 960 | 980 | 6,400 | 980 |
| 2002-04-02 | 950 | 973 | 950 | 960 | 9,100 | 960 |
| 2002-04-01 | 1,000 | 1,000 | 950 | 952 | 14,100 | 952 |
| 2002-03-29 | 1,019 | 1,019 | 983 | 983 | 13,000 | 983 |
| 2002-03-28 | 1,018 | 1,018 | 999 | 1,010 | 10,800 | 1,010 |
| 2002-03-27 | 1,000 | 1,018 | 984 | 1,018 | 8,200 | 1,018 |
| 2002-03-26 | 1,009 | 1,009 | 980 | 982 | 5,700 | 982 |
| 2002-03-25 | 1,020 | 1,023 | 1,009 | 1,018 | 16,400 | 1,018 |
| 2002-03-22 | 1,029 | 1,035 | 1,013 | 1,023 | 50,400 | 1,023 |
| 2002-03-20 | 986 | 999 | 980 | 999 | 20,400 | 999 |
| 2002-03-19 | 985 | 986 | 975 | 986 | 21,700 | 986 |
| 2002-03-18 | 961 | 982 | 961 | 973 | 9,000 | 973 |
| 2002-03-15 | 956 | 961 | 956 | 960 | 2,800 | 960 |
| 2002-03-14 | 952 | 959 | 946 | 956 | 8,000 | 956 |
| 2002-03-13 | 980 | 980 | 950 | 960 | 9,500 | 960 |
| 2002-03-12 | 990 | 992 | 985 | 985 | 16,000 | 985 |
| 2002-03-11 | 985 | 990 | 984 | 990 | 13,300 | 990 |
| 2002-03-08 | 976 | 985 | 972 | 985 | 44,800 | 985 |
| 2002-03-07 | 989 | 989 | 975 | 986 | 10,800 | 986 |
| 2002-03-06 | 990 | 990 | 942 | 972 | 33,300 | 972 |
| 2002-03-05 | 1,000 | 1,001 | 986 | 986 | 38,000 | 986 |
| 2002-03-04 | 974 | 987 | 954 | 981 | 20,100 | 981 |
| 2002-03-01 | 950 | 954 | 930 | 944 | 15,800 | 944 |
| 2002-02-28 | 949 | 959 | 925 | 948 | 17,000 | 948 |
| 2002-02-27 | 900 | 949 | 897 | 949 | 33,500 | 949 |
| 2002-02-26 | 899 | 900 | 892 | 900 | 10,500 | 900 |
| 2002-02-25 | 899 | 900 | 880 | 890 | 6,200 | 890 |
| 2002-02-22 | 899 | 899 | 881 | 898 | 4,500 | 898 |
| 2002-02-21 | 900 | 900 | 885 | 899 | 19,100 | 899 |
| 2002-02-20 | 872 | 896 | 872 | 885 | 5,700 | 885 |
| 2002-02-19 | 900 | 900 | 871 | 872 | 10,900 | 872 |
| 2002-02-18 | 899 | 900 | 865 | 887 | 11,200 | 887 |
| 2002-02-15 | 881 | 900 | 881 | 899 | 7,000 | 899 |
| 2002-02-14 | 875 | 893 | 871 | 881 | 18,000 | 881 |
| 2002-02-13 | 877 | 877 | 867 | 875 | 23,500 | 875 |
| 2002-02-12 | 875 | 875 | 852 | 870 | 25,400 | 870 |
| 2002-02-08 | 872 | 880 | 857 | 857 | 29,300 | 857 |
| 2002-02-07 | 874 | 880 | 864 | 875 | 5,800 | 875 |
| 2002-02-06 | 861 | 879 | 861 | 879 | 3,600 | 879 |
| 2002-02-05 | 880 | 880 | 870 | 871 | 14,700 | 871 |
| 2002-02-04 | 887 | 889 | 881 | 889 | 4,400 | 889 |
| 2002-02-01 | 885 | 890 | 885 | 885 | 4,200 | 885 |
| 2002-01-31 | 890 | 896 | 885 | 885 | 11,800 | 885 |
| 2002-01-30 | 886 | 886 | 871 | 880 | 2,500 | 880 |
| 2002-01-29 | 900 | 900 | 870 | 887 | 5,000 | 887 |
| 2002-01-28 | 900 | 900 | 883 | 899 | 6,000 | 899 |
| 2002-01-25 | 880 | 899 | 880 | 885 | 13,400 | 885 |
| 2002-01-24 | 878 | 900 | 874 | 880 | 12,500 | 880 |
| 2002-01-23 | 884 | 892 | 881 | 888 | 4,400 | 888 |
| 2002-01-22 | 915 | 916 | 883 | 884 | 15,900 | 884 |
| 2002-01-21 | 919 | 924 | 891 | 920 | 18,700 | 920 |
| 2002-01-18 | 873 | 890 | 854 | 890 | 8,000 | 890 |
| 2002-01-17 | 885 | 885 | 851 | 853 | 7,000 | 853 |
| 2002-01-16 | 855 | 860 | 851 | 860 | 15,500 | 860 |
| 2002-01-15 | 872 | 872 | 855 | 855 | 22,200 | 855 |
| 2002-01-11 | 900 | 900 | 875 | 875 | 18,900 | 875 |
| 2002-01-10 | 890 | 904 | 875 | 875 | 9,500 | 875 |
| 2002-01-09 | 880 | 911 | 878 | 895 | 9,200 | 895 |
| 2002-01-08 | 915 | 915 | 871 | 898 | 14,000 | 898 |
| 2002-01-07 | 949 | 949 | 912 | 916 | 5,200 | 916 |
| 2002-01-04 | 943 | 943 | 930 | 937 | 2,500 | 937 |
分割・併合履歴 ： なし