6470 大豊工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,150	1,160	1,149	1,151	10,500	1,151
2004-12-29	1,154	1,154	1,133	1,145	9,000	1,145
2004-12-28	1,150	1,170	1,147	1,158	19,700	1,158
2004-12-27	1,151	1,179	1,142	1,147	15,200	1,147
2004-12-24	1,130	1,150	1,119	1,139	50,700	1,139
2004-12-22	1,115	1,129	1,110	1,124	20,400	1,124
2004-12-21	1,095	1,117	1,092	1,104	38,600	1,104
2004-12-20	1,069	1,088	1,063	1,085	19,200	1,085
2004-12-17	1,022	1,076	1,022	1,076	17,500	1,076
2004-12-16	1,069	1,069	1,052	1,062	8,100	1,062
2004-12-15	1,075	1,082	1,071	1,080	7,400	1,080
2004-12-14	1,065	1,075	1,058	1,075	18,400	1,075
2004-12-13	1,070	1,077	1,055	1,065	13,200	1,065
2004-12-10	1,043	1,064	1,043	1,048	27,600	1,048
2004-12-09	1,067	1,067	1,050	1,054	8,600	1,054
2004-12-08	1,046	1,061	1,046	1,056	9,300	1,056
2004-12-07	1,095	1,101	1,075	1,075	14,500	1,075
2004-12-06	1,078	1,084	1,066	1,075	24,200	1,075
2004-12-03	1,044	1,063	1,044	1,058	9,300	1,058
2004-12-02	1,040	1,070	1,031	1,064	14,700	1,064
2004-12-01	1,040	1,044	1,031	1,036	8,000	1,036
2004-11-30	1,050	1,059	1,030	1,047	5,100	1,047
2004-11-29	1,074	1,074	1,050	1,068	18,800	1,068
2004-11-26	1,032	1,051	1,027	1,046	13,800	1,046
2004-11-25	1,046	1,046	1,025	1,033	7,600	1,033
2004-11-24	1,014	1,065	1,014	1,065	24,100	1,065
2004-11-22	1,032	1,032	1,002	1,014	12,500	1,014
2004-11-19	1,031	1,040	1,025	1,032	7,500	1,032
2004-11-18	1,049	1,056	1,040	1,040	8,700	1,040
2004-11-17	1,069	1,069	1,040	1,046	13,700	1,046
2004-11-16	1,042	1,056	1,041	1,049	12,600	1,049
2004-11-15	1,044	1,068	1,043	1,061	13,700	1,061
2004-11-12	1,023	1,050	1,023	1,044	19,200	1,044
2004-11-11	1,055	1,055	1,038	1,040	10,800	1,040
2004-11-10	1,038	1,061	1,038	1,053	14,400	1,053
2004-11-09	1,069	1,083	1,060	1,069	11,000	1,069
2004-11-08	1,089	1,089	1,068	1,069	4,400	1,069
2004-11-05	1,092	1,095	1,073	1,088	8,200	1,088
2004-11-04	1,068	1,079	1,061	1,072	6,300	1,072
2004-11-02	1,033	1,070	1,033	1,070	8,700	1,070
2004-11-01	1,060	1,061	1,015	1,052	29,600	1,052
2004-10-29	1,075	1,080	1,057	1,072	27,600	1,072
2004-10-28	1,082	1,093	1,058	1,090	16,200	1,090
2004-10-27	1,091	1,091	1,080	1,080	16,300	1,080
2004-10-26	1,080	1,096	1,063	1,091	16,600	1,091
2004-10-25	1,029	1,089	1,025	1,080	12,900	1,080
2004-10-22	1,100	1,106	1,084	1,089	14,200	1,089
2004-10-21	1,105	1,110	1,083	1,102	21,900	1,102
2004-10-20	1,100	1,102	1,052	1,097	19,400	1,097
2004-10-19	1,108	1,108	1,084	1,102	16,500	1,102
2004-10-18	1,071	1,098	1,071	1,098	5,900	1,098
2004-10-15	1,071	1,096	1,070	1,091	10,900	1,091
2004-10-14	1,110	1,110	1,083	1,091	8,400	1,091
2004-10-13	1,110	1,119	1,110	1,119	46,300	1,119
2004-10-12	1,119	1,119	1,109	1,114	34,700	1,114
2004-10-08	1,110	1,120	1,101	1,104	36,100	1,104
2004-10-07	1,099	1,120	1,093	1,120	30,700	1,120
2004-10-06	1,080	1,100	1,080	1,099	16,400	1,099
2004-10-05	1,098	1,098	1,090	1,097	17,400	1,097
2004-10-04	1,080	1,100	1,062	1,097	37,700	1,097
2004-10-01	1,078	1,080	1,058	1,079	23,600	1,079
2004-09-30	1,055	1,070	1,052	1,059	12,700	1,059
2004-09-29	1,068	1,068	1,050	1,057	7,600	1,057
2004-09-28	1,078	1,078	1,040	1,056	20,300	1,056
2004-09-27	1,038	1,072	1,030	1,069	23,000	1,069
2004-09-24	1,049	1,079	1,035	1,072	20,800	1,072
2004-09-22	1,070	1,072	1,060	1,069	21,200	1,069
2004-09-21	1,089	1,089	1,052	1,071	25,800	1,071
2004-09-17	1,061	1,078	1,061	1,069	8,800	1,069
2004-09-16	1,080	1,085	1,060	1,080	21,200	1,080
2004-09-15	1,099	1,099	1,080	1,080	11,000	1,080
2004-09-14	1,076	1,100	1,069	1,099	36,500	1,099
2004-09-13	1,079	1,085	1,075	1,076	14,800	1,076
2004-09-10	1,072	1,072	1,052	1,072	63,200	1,072
2004-09-09	1,054	1,077	1,054	1,072	32,500	1,072
2004-09-08	1,070	1,075	1,050	1,062	21,400	1,062
2004-09-07	1,050	1,085	1,048	1,077	77,900	1,077
2004-09-06	1,034	1,069	1,020	1,050	33,600	1,050
2004-09-03	1,030	1,042	1,028	1,028	25,800	1,028
2004-09-02	1,015	1,029	1,015	1,029	22,200	1,029
2004-09-01	1,014	1,022	1,000	1,018	13,100	1,018
2004-08-31	1,020	1,032	1,015	1,015	20,900	1,015
2004-08-30	1,014	1,032	1,014	1,020	41,500	1,020
2004-08-27	985	1,015	985	1,015	44,000	1,015
2004-08-26	983	990	982	988	22,900	988
2004-08-25	984	986	981	982	11,800	982
2004-08-24	980	980	971	974	6,300	974
2004-08-23	987	987	970	970	24,400	970
2004-08-20	966	970	965	967	6,700	967
2004-08-19	960	970	957	964	8,700	964
2004-08-18	950	959	949	950	13,000	950
2004-08-17	949	955	940	948	9,600	948
2004-08-16	939	950	933	940	7,700	940
2004-08-13	950	960	939	948	24,400	948
2004-08-12	959	960	956	956	5,600	956
2004-08-11	959	967	938	959	21,600	959
2004-08-10	953	953	936	949	7,700	949
2004-08-09	930	954	930	954	11,400	954
2004-08-06	949	954	941	949	12,800	949
2004-08-05	960	960	945	956	6,600	956
2004-08-04	952	960	930	943	22,000	943
2004-08-03	962	967	957	960	10,600	960
2004-08-02	958	963	955	963	7,400	963
2004-07-30	961	961	940	958	20,300	958
2004-07-29	951	959	940	951	11,500	951
2004-07-28	969	969	945	945	8,800	945
2004-07-27	966	974	930	949	14,500	949
2004-07-26	960	975	951	956	21,900	956
2004-07-23	972	985	967	978	11,800	978
2004-07-22	988	990	978	982	3,500	982
2004-07-21	985	993	980	989	13,700	989
2004-07-20	981	985	975	980	10,200	980
2004-07-16	984	984	970	971	5,800	971
2004-07-15	998	998	965	974	19,500	974
2004-07-14	1,000	1,000	963	978	29,000	978
2004-07-13	990	1,000	987	993	14,500	993
2004-07-12	1,008	1,010	990	999	13,400	999
2004-07-09	978	982	976	978	17,300	978
2004-07-08	978	990	978	980	9,300	980
2004-07-07	980	991	978	982	21,100	982
2004-07-06	1,005	1,005	977	986	30,600	986
2004-07-05	1,005	1,005	973	986	15,700	986
2004-07-02	1,002	1,005	990	1,000	25,200	1,000
2004-07-01	1,012	1,019	1,002	1,008	12,100	1,008
2004-06-30	1,000	1,012	992	1,010	36,300	1,010
2004-06-29	993	1,000	986	1,000	28,200	1,000
2004-06-28	986	992	985	992	25,900	992
2004-06-25	988	988	975	986	7,900	986
2004-06-24	985	989	971	984	26,200	984
2004-06-23	961	975	961	967	11,600	967
2004-06-22	980	980	965	965	148,400	965
2004-06-21	989	990	970	970	34,300	970
2004-06-18	971	977	955	960	12,500	960
2004-06-17	982	982	960	966	8,600	966
2004-06-16	955	975	945	973	13,700	973
2004-06-15	953	953	938	938	9,900	938
2004-06-14	952	961	944	954	10,300	954
2004-06-11	940	950	934	950	41,000	950
2004-06-10	925	942	925	942	8,300	942
2004-06-09	945	945	926	933	8,800	933
2004-06-08	948	948	920	937	10,700	937
2004-06-07	929	940	928	938	16,700	938
2004-06-04	927	930	920	924	15,300	924
2004-06-03	927	930	920	920	20,300	920
2004-06-02	927	930	917	917	8,300	917
2004-06-01	925	925	916	917	7,400	917
2004-05-31	925	925	915	915	7,600	915
2004-05-28	920	920	910	915	7,100	915
2004-05-27	909	916	909	910	8,600	910
2004-05-26	915	921	908	908	10,900	908
2004-05-25	910	910	897	907	25,300	907
2004-05-24	908	923	905	905	34,100	905
2004-05-21	910	910	900	908	20,400	908
2004-05-20	907	920	890	902	25,000	902
2004-05-19	905	909	900	907	16,500	907
2004-05-18	900	900	891	892	9,300	892
2004-05-17	910	911	883	889	22,600	889
2004-05-14	910	918	907	910	28,200	910
2004-05-13	923	923	911	911	27,400	911
2004-05-12	913	921	912	918	39,300	918
2004-05-11	915	916	903	908	31,000	908
2004-05-10	960	960	908	916	33,600	916
2004-05-07	961	961	950	950	15,700	950
2004-05-06	981	984	957	957	33,200	957
2004-04-30	978	978	970	975	34,800	975
2004-04-28	974	984	972	980	47,100	980
2004-04-27	970	974	966	968	13,100	968
2004-04-26	966	972	966	966	86,400	966
2004-04-23	971	975	965	966	30,400	966
2004-04-22	979	980	964	964	34,800	964
2004-04-21	980	980	970	974	25,500	974
2004-04-20	971	980	970	972	18,900	972
2004-04-19	980	982	963	971	13,800	971
2004-04-16	968	985	968	975	9,600	975
2004-04-15	999	1,000	975	975	26,600	975
2004-04-14	990	1,000	986	989	63,900	989
2004-04-13	995	995	985	988	8,300	988
2004-04-12	994	994	985	988	7,700	988
2004-04-09	988	988	978	978	7,400	978
2004-04-08	984	993	983	987	9,500	987
2004-04-07	988	991	981	983	10,900	983
2004-04-06	981	990	981	986	12,500	986
2004-04-05	980	996	975	975	12,600	975
2004-04-02	975	979	971	971	10,000	971
2004-04-01	996	996	970	977	11,900	977
2004-03-31	984	996	984	986	9,000	986
2004-03-30	990	995	983	983	6,900	983
2004-03-29	990	991	985	988	10,900	988
2004-03-26	984	999	970	985	10,700	985
2004-03-25	971	984	970	984	15,200	984
2004-03-24	960	974	960	965	9,500	965
2004-03-23	960	975	959	959	14,600	959
2004-03-22	972	980	960	960	17,300	960
2004-03-19	960	967	960	962	9,600	962
2004-03-18	980	983	957	960	15,700	960
2004-03-17	954	980	954	975	19,500	975
2004-03-16	964	980	955	960	14,000	960
2004-03-15	951	975	951	963	8,900	963
2004-03-12	941	956	941	944	31,200	944
2004-03-11	963	970	961	964	7,100	964
2004-03-10	975	980	966	973	10,600	973
2004-03-09	993	993	976	980	7,500	980
2004-03-08	978	999	976	999	17,700	999
2004-03-05	960	975	960	975	12,300	975
2004-03-04	953	965	950	960	17,500	960
2004-03-03	948	957	942	953	16,600	953
2004-03-02	950	950	940	940	12,800	940
2004-03-01	949	950	940	940	18,100	940
2004-02-27	918	935	918	930	13,600	930
2004-02-26	910	917	910	912	25,700	912
2004-02-25	915	925	908	914	17,600	914
2004-02-24	929	930	915	915	6,700	915
2004-02-23	934	944	915	930	15,400	930
2004-02-20	922	934	920	924	11,100	924
2004-02-19	921	926	920	922	8,800	922
2004-02-18	934	934	926	926	3,200	926
2004-02-17	925	934	921	930	6,800	930
2004-02-16	930	930	921	925	4,200	925
2004-02-13	930	931	920	920	7,500	920
2004-02-12	933	933	918	930	12,200	930
2004-02-10	913	924	913	915	3,100	915
2004-02-09	927	928	912	912	8,700	912
2004-02-06	911	920	908	910	5,500	910
2004-02-05	902	911	902	906	8,000	906
2004-02-04	910	925	902	902	16,400	902
2004-02-03	920	923	905	912	12,100	912
2004-02-02	919	919	913	915	6,200	915
2004-01-30	914	914	903	903	9,900	903
2004-01-29	911	923	908	908	19,100	908
2004-01-28	913	930	912	921	10,800	921
2004-01-27	936	940	913	913	33,200	913
2004-01-26	940	942	934	936	10,600	936
2004-01-23	941	948	937	941	16,200	941
2004-01-22	954	954	941	941	7,300	941
2004-01-21	951	951	941	941	14,600	941
2004-01-20	951	952	941	941	7,100	941
2004-01-19	940	960	938	949	10,100	949
2004-01-16	931	945	930	932	10,500	932
2004-01-15	950	950	931	931	10,300	931
2004-01-14	940	948	940	941	4,700	941
2004-01-13	947	947	940	940	9,400	940
2004-01-09	948	950	942	947	8,000	947
2004-01-08	941	950	940	950	7,900	950
2004-01-07	940	950	940	941	12,000	941
2004-01-06	955	960	936	936	12,800	936
2004-01-05	957	959	945	953	6,000	953

分割・併合履歴：なし