6470 大豊工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-309479479409413,500941
2003-12-299469469239275,600927
2003-12-269259309219263,700926
2003-12-259209249209218,200921
2003-12-249249249159174,800917
2003-12-2292093991692016,000920
2003-12-199139139069087,200908
2003-12-189059129009119,800911
2003-12-1791591590590510,200905
2003-12-169179249109157,000915
2003-12-159159249149167,200916
2003-12-1292192190691427,800914
2003-12-1191191190091010,200910
2003-12-109039079019027,100902
2003-12-0992592590390614,600906
2003-12-0892493991091120,900911
2003-12-0590091590091514,400915
2003-12-049029159029144,700914
2003-12-039079159059104,300910
2003-12-0290191490190814,200908
2003-12-0191693189192614,900926
2003-11-2891692989689615,900896
2003-11-2793993991091714,200917
2003-11-2692993591592910,600929
2003-11-259059319059193,100919
2003-11-2192893590190113,700901
2003-11-2087191887191811,400918
2003-11-198809088728895,700889
2003-11-1888690387089814,200898
2003-11-1794594589689616,500896
2003-11-1497297395095311,800953
2003-11-139509539409524,600952
2003-11-129499509309406,800940
2003-11-1196696694194830,600948
2003-11-1095596095195612,700956
2003-11-0796297295195417,600954
2003-11-0696197296196214,300962
2003-11-059881,00395097626,000976
2003-11-0498098697297811,500978
2003-10-319619699609608,200960
2003-10-3097897896396525,000965
2003-10-2995698095696839,700968
2003-10-289729729539536,700953
2003-10-2794595094094017,500940
2003-10-2494195394194521,100945
2003-10-2397597593793825,600938
2003-10-2298598897597520,900975
2003-10-211,0011,01998798735,600987
2003-10-209949959889919,200991
2003-10-1799299398398415,100984
2003-10-161,0001,00099299211,400992
2003-10-151,0021,00299199118,300991
2003-10-141,0271,0271,0011,0018,9001,001
2003-10-101,0021,0211,0001,01416,4001,014
2003-10-091,0061,0061,0011,0055,4001,005
2003-10-081,0221,0221,0051,00516,6001,005
2003-10-071,0161,0201,0151,01610,5001,016
2003-10-061,0301,0301,0151,01518,5001,015
2003-10-031,0261,0301,0181,0188,8001,018
2003-10-021,0171,0281,0151,02212,5001,022
2003-10-011,0121,0271,0121,01510,2001,015
2003-09-301,0111,0291,0071,02711,0001,027
2003-09-291,0301,0481,0041,00418,4001,004
2003-09-261,0301,0481,0301,0399,0001,039
2003-09-251,0311,0451,0301,03110,4001,031
2003-09-241,0561,0681,0561,0576,2001,057
2003-09-221,0891,0891,0531,05614,9001,056
2003-09-191,0701,0901,0701,08020,5001,080
2003-09-181,0691,0751,0621,06912,3001,069
2003-09-171,0601,0881,0601,08530,6001,085
2003-09-161,0791,0791,0581,06311,9001,063
2003-09-121,0901,0901,0781,07936,6001,079
2003-09-111,0901,0901,0701,08510,1001,085
2003-09-101,0711,0901,0711,0856,9001,085
2003-09-091,0801,0861,0651,08410,2001,084
2003-09-081,0941,0941,0791,07911,2001,079
2003-09-051,0891,0901,0651,07517,2001,075
2003-09-041,0651,0931,0601,08017,2001,080
2003-09-031,1001,1001,0511,08522,8001,085
2003-09-021,0971,0981,0701,08527,2001,085
2003-09-011,0621,1501,0621,06869,7001,068
2003-08-291,0221,0371,0221,0275,9001,027
2003-08-281,0161,0291,0161,0227,3001,022
2003-08-271,0211,0251,0161,01612,3001,016
2003-08-261,0301,0331,0251,0266,7001,026
2003-08-251,0491,0491,0251,03014,9001,030
2003-08-221,0471,0471,0401,04011,1001,040
2003-08-211,0471,0471,0351,03614,4001,036
2003-08-201,0411,0441,0351,0397,4001,039
2003-08-191,0271,0541,0271,03618,0001,036
2003-08-181,0191,0401,0191,02514,9001,025
2003-08-151,0161,0221,0101,01014,2001,010
2003-08-141,0131,0181,0111,01314,2001,013
2003-08-131,0111,0171,0111,0128,7001,012
2003-08-121,0111,0181,0091,01111,7001,011
2003-08-111,0101,0201,0101,0156,9001,015
2003-08-081,0111,0191,0071,01010,9001,010
2003-08-071,0241,0251,0131,0137,6001,013
2003-08-061,0241,0491,0101,02110,8001,021
2003-08-051,0101,0301,0101,02317,2001,023
2003-08-041,0301,0311,0201,02212,3001,022
2003-08-011,0251,0301,0211,02214,6001,022
2003-07-311,0411,0411,0051,01536,5001,015
2003-07-301,0551,0551,0401,04019,4001,040
2003-07-291,0701,0701,0401,04815,0001,048
2003-07-281,0701,0701,0501,05012,4001,050
2003-07-251,0451,0501,0421,04212,2001,042
2003-07-241,0331,0631,0331,04712,4001,047
2003-07-231,0901,0961,0531,05313,5001,053
2003-07-221,1001,1001,0701,07013,0001,070
2003-07-181,0901,0901,0771,0865,9001,086
2003-07-171,0981,0981,0851,0975,2001,097
2003-07-161,0951,1011,0821,0836,8001,083
2003-07-151,1001,1001,0521,0768,6001,076
2003-07-141,0951,0981,0051,08010,1001,080
2003-07-111,1091,1091,0911,0919,3001,091
2003-07-101,0951,1121,0911,0919,5001,091
2003-07-091,0751,1151,0751,10513,4001,105
2003-07-081,1301,1331,1051,11527,8001,115
2003-07-071,1001,1001,0941,09412,6001,094
2003-07-041,0961,0981,0721,0767,5001,076
2003-07-031,0981,0991,0891,09716,8001,097
2003-07-021,0751,0901,0691,08914,7001,089
2003-07-011,0751,0781,0701,0726,0001,072
2003-06-301,0701,0721,0601,0605,9001,060
2003-06-271,0801,0841,0691,0729,9001,072
2003-06-261,0501,0501,0051,0409,7001,040
2003-06-251,0551,0781,0471,0477,3001,047
2003-06-241,0801,0811,0611,0615,3001,061
2003-06-231,0991,0991,0851,0897,3001,089
2003-06-201,0711,0901,0711,0855,5001,085
2003-06-191,0901,0901,0801,0822,6001,082
2003-06-181,0891,0891,0741,0747,0001,074
2003-06-171,0641,0901,0641,0704,5001,070
2003-06-161,0821,0831,0691,0784,1001,078
2003-06-131,1001,1001,0811,08237,1001,082
2003-06-121,1001,1001,0801,0857,9001,085
2003-06-111,1001,1001,0811,0814,9001,081
2003-06-101,0801,0891,0801,0803,9001,080
2003-06-091,0891,0941,0751,0936,1001,093
2003-06-061,0601,0991,0501,0997,6001,099
2003-06-051,0811,1001,0801,10013,3001,100
2003-06-041,0841,0841,0541,0835,5001,083
2003-06-031,0831,0851,0781,08318,0001,083
2003-06-021,0511,0751,0501,0699,4001,069
2003-05-301,0681,0741,0501,0509,5001,050
2003-05-291,0671,0671,0471,0667,2001,066
2003-05-281,0591,0691,0551,0678,4001,067
2003-05-271,0601,0681,0551,05638,3001,056
2003-05-261,0481,0531,0411,0419,1001,041
2003-05-231,0361,0481,0281,04810,9001,048
2003-05-221,0221,0391,0211,0355,3001,035
2003-05-211,0401,0401,0201,02115,0001,021
2003-05-201,0291,0301,0121,0243,3001,024
2003-05-191,0341,0341,0111,0116,5001,011
2003-05-161,0411,0411,0211,0328,5001,032
2003-05-151,0421,0421,0211,0216,7001,021
2003-05-141,0411,0451,0241,0299,5001,029
2003-05-131,0441,0441,0361,0416,3001,041
2003-05-121,0491,0491,0211,0439,4001,043
2003-05-091,0201,0391,0201,0399,8001,039
2003-05-081,0451,0501,0301,0304,8001,030
2003-05-071,0431,0481,0391,0446,5001,044
2003-05-061,0431,0461,0331,0435,4001,043
2003-05-021,0331,0331,0221,0234,9001,023
2003-05-011,0521,0521,0271,03311,4001,033
2003-04-301,0191,0501,0141,0394,5001,039
2003-04-281,0481,0481,0141,0197,0001,019
2003-04-251,0271,0421,0251,0307,1001,030
2003-04-241,0361,0521,0271,04012,3001,040
2003-04-231,0691,0691,0361,0367,0001,036
2003-04-221,0691,0701,0291,0578,9001,057
2003-04-211,0601,0691,0521,06915,5001,069
2003-04-181,0261,0581,0261,0373,9001,037
2003-04-171,0201,0541,0201,0467,2001,046
2003-04-161,0281,0551,0281,0484,0001,048
2003-04-151,0381,0601,0351,06010,6001,060
2003-04-141,0391,0471,0161,0226,6001,022
2003-04-111,0121,0351,0121,03510,5001,035
2003-04-101,0551,0551,0101,02810,6001,028
2003-04-091,0481,0551,0001,05510,6001,055
2003-04-081,0601,0601,0401,0486,6001,048
2003-04-071,0211,0591,0211,0592,9001,059
2003-04-041,0531,0621,0421,0618,7001,061
2003-04-031,0701,0701,0261,0336,0001,033
2003-04-021,0471,0701,0201,0707,5001,070
2003-04-011,0071,0411,0011,03010,3001,030
2003-03-311,0481,0881,0061,0067,4001,006
2003-03-281,0601,0881,0591,08822,8001,088
2003-03-271,0371,0631,0351,05825,9001,058
2003-03-261,0201,0391,0191,03928,5001,039
2003-03-251,0191,0201,0091,01710,5001,017
2003-03-241,0301,0301,0171,02311,7001,023
2003-03-201,0051,0181,0021,01011,9001,010
2003-03-199921,0029921,0023,1001,002
2003-03-189901,00598099111,500991
2003-03-171,0081,0089879873,800987
2003-03-141,0101,01099099147,700991
2003-03-139599809599804,500980
2003-03-129739809609697,400969
2003-03-119989999839839,400983
2003-03-109519709509686,500968
2003-03-071,0111,0129509519,200951
2003-03-061,0001,0171,0001,0158,2001,015
2003-03-051,0091,0099991,0026,7001,002
2003-03-041,0011,0101,0011,00910,4001,009
2003-03-031,0001,0119991,00010,9001,000
2003-02-289881,0089881,0086,3001,008
2003-02-279949999939986,900998
2003-02-261,0021,0049929946,900994
2003-02-251,0091,0099921,00110,8001,001
2003-02-241,0151,0189911,00512,3001,005
2003-02-211,0191,0191,0061,01512,9001,015
2003-02-201,0201,0201,0091,0138,1001,013
2003-02-191,0061,0281,0061,0086,0001,008
2003-02-181,0051,0251,0051,01913,7001,019
2003-02-171,0281,0281,0191,0226,2001,022
2003-02-141,0061,0231,0011,02116,3001,021
2003-02-131,0161,0171,0061,0064,5001,006
2003-02-121,0241,0241,0201,0229,3001,022
2003-02-101,0191,0241,0181,0247,5001,024
2003-02-071,0191,0191,0091,0106,6001,010
2003-02-061,0151,0159999996,100999
2003-02-059981,0309981,00713,1001,007
2003-02-041,0101,0261,0101,02615,9001,026
2003-02-031,0001,0209931,00711,9001,007
2003-01-311,0051,0079639637,600963
2003-01-309891,0009859853,100985
2003-01-291,0081,0099749996,700999
2003-01-289951,0169959984,700998
2003-01-271,0061,0119951,0052,9001,005
2003-01-241,0161,0251,0061,0068,1001,006
2003-01-231,0031,0309881,0168,9001,016
2003-01-221,0371,0371,0001,0032,5001,003
2003-01-211,0231,0401,0141,03814,4001,038
2003-01-209901,0209901,02010,0001,020
2003-01-179811,0019811,0004,2001,000
2003-01-161,0111,0119989982,500998
2003-01-151,0101,0111,0041,0115,8001,011
2003-01-141,0131,0139901,0056,6001,005
2003-01-109831,0009809895,200989
2003-01-099831,0049749884,100988
2003-01-081,0081,0121,0031,0031,4001,003
2003-01-071,0181,0181,0081,0085,7001,008
2003-01-061,0181,0181,0001,0165,1001,016

分割・併合履歴 : なし