6470 大豊工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 653 | 654 | 635 | 653 | 21,200 | 653 |
| 2009-12-29 | 636 | 653 | 635 | 651 | 14,700 | 651 |
| 2009-12-28 | 632 | 653 | 632 | 635 | 20,800 | 635 |
| 2009-12-25 | 646 | 646 | 640 | 642 | 6,800 | 642 |
| 2009-12-24 | 649 | 662 | 644 | 646 | 28,500 | 646 |
| 2009-12-22 | 606 | 650 | 606 | 644 | 54,800 | 644 |
| 2009-12-21 | 605 | 607 | 593 | 602 | 24,200 | 602 |
| 2009-12-18 | 596 | 613 | 587 | 605 | 19,200 | 605 |
| 2009-12-17 | 603 | 605 | 591 | 596 | 14,800 | 596 |
| 2009-12-16 | 604 | 606 | 586 | 605 | 23,000 | 605 |
| 2009-12-15 | 579 | 588 | 574 | 584 | 16,000 | 584 |
| 2009-12-14 | 578 | 587 | 552 | 582 | 23,200 | 582 |
| 2009-12-11 | 560 | 582 | 549 | 579 | 57,300 | 579 |
| 2009-12-10 | 565 | 580 | 556 | 570 | 24,700 | 570 |
| 2009-12-09 | 577 | 584 | 570 | 575 | 11,600 | 575 |
| 2009-12-08 | 600 | 600 | 575 | 582 | 33,700 | 582 |
| 2009-12-07 | 600 | 610 | 586 | 598 | 37,300 | 598 |
| 2009-12-04 | 574 | 592 | 574 | 580 | 27,600 | 580 |
| 2009-12-03 | 564 | 601 | 564 | 591 | 35,900 | 591 |
| 2009-12-02 | 538 | 570 | 537 | 550 | 50,500 | 550 |
| 2009-12-01 | 529 | 548 | 516 | 535 | 59,000 | 535 |
| 2009-11-30 | 514 | 546 | 514 | 528 | 38,300 | 528 |
| 2009-11-27 | 536 | 536 | 519 | 524 | 30,000 | 524 |
| 2009-11-26 | 534 | 538 | 526 | 527 | 20,400 | 527 |
| 2009-11-25 | 525 | 533 | 516 | 531 | 24,600 | 531 |
| 2009-11-24 | 545 | 545 | 524 | 524 | 24,200 | 524 |
| 2009-11-20 | 556 | 556 | 530 | 540 | 38,600 | 540 |
| 2009-11-19 | 566 | 590 | 551 | 556 | 52,800 | 556 |
| 2009-11-18 | 580 | 611 | 575 | 575 | 30,100 | 575 |
| 2009-11-17 | 637 | 639 | 583 | 590 | 59,200 | 590 |
| 2009-11-16 | 646 | 658 | 638 | 647 | 17,300 | 647 |
| 2009-11-13 | 672 | 672 | 649 | 661 | 17,800 | 661 |
| 2009-11-12 | 672 | 675 | 662 | 668 | 18,800 | 668 |
| 2009-11-11 | 686 | 686 | 671 | 676 | 21,700 | 676 |
| 2009-11-10 | 674 | 695 | 674 | 680 | 25,700 | 680 |
| 2009-11-09 | 666 | 691 | 661 | 679 | 29,900 | 679 |
| 2009-11-06 | 678 | 678 | 659 | 672 | 20,200 | 672 |
| 2009-11-05 | 669 | 688 | 651 | 668 | 25,600 | 668 |
| 2009-11-04 | 658 | 675 | 639 | 670 | 39,700 | 670 |
| 2009-11-02 | 690 | 690 | 651 | 663 | 16,800 | 663 |
| 2009-10-30 | 661 | 684 | 661 | 680 | 24,400 | 680 |
| 2009-10-29 | 654 | 674 | 653 | 671 | 28,200 | 671 |
| 2009-10-28 | 633 | 675 | 633 | 673 | 44,900 | 673 |
| 2009-10-27 | 669 | 669 | 636 | 642 | 27,800 | 642 |
| 2009-10-26 | 632 | 669 | 632 | 669 | 34,000 | 669 |
| 2009-10-23 | 646 | 655 | 632 | 638 | 20,300 | 638 |
| 2009-10-22 | 649 | 649 | 605 | 638 | 31,700 | 638 |
| 2009-10-21 | 662 | 693 | 645 | 659 | 30,300 | 659 |
| 2009-10-20 | 662 | 685 | 662 | 672 | 26,500 | 672 |
| 2009-10-19 | 642 | 679 | 640 | 672 | 16,200 | 672 |
| 2009-10-16 | 658 | 658 | 638 | 652 | 20,000 | 652 |
| 2009-10-15 | 647 | 689 | 647 | 657 | 26,500 | 657 |
| 2009-10-14 | 655 | 656 | 620 | 640 | 28,600 | 640 |
| 2009-10-13 | 642 | 663 | 642 | 655 | 22,600 | 655 |
| 2009-10-09 | 625 | 641 | 615 | 633 | 25,600 | 633 |
| 2009-10-08 | 624 | 624 | 608 | 615 | 16,500 | 615 |
| 2009-10-07 | 631 | 631 | 608 | 626 | 24,900 | 626 |
| 2009-10-06 | 609 | 625 | 609 | 621 | 26,700 | 621 |
| 2009-10-05 | 630 | 630 | 618 | 628 | 9,000 | 628 |
| 2009-10-02 | 665 | 682 | 634 | 637 | 17,100 | 637 |
| 2009-10-01 | 676 | 684 | 671 | 671 | 14,200 | 671 |
| 2009-09-30 | 677 | 699 | 673 | 686 | 12,800 | 686 |
| 2009-09-29 | 689 | 689 | 668 | 679 | 11,700 | 679 |
| 2009-09-28 | 690 | 700 | 670 | 689 | 9,500 | 689 |
| 2009-09-25 | 701 | 717 | 687 | 691 | 12,300 | 691 |
| 2009-09-24 | 713 | 720 | 705 | 720 | 24,300 | 720 |
| 2009-09-18 | 692 | 695 | 675 | 693 | 18,500 | 693 |
| 2009-09-17 | 676 | 692 | 676 | 692 | 9,600 | 692 |
| 2009-09-16 | 677 | 701 | 672 | 673 | 17,600 | 673 |
| 2009-09-15 | 688 | 691 | 675 | 676 | 13,700 | 676 |
| 2009-09-14 | 690 | 700 | 672 | 683 | 19,600 | 683 |
| 2009-09-11 | 715 | 715 | 694 | 700 | 25,100 | 700 |
| 2009-09-10 | 698 | 709 | 690 | 706 | 18,300 | 706 |
| 2009-09-09 | 710 | 710 | 691 | 692 | 5,800 | 692 |
| 2009-09-08 | 690 | 700 | 690 | 700 | 9,300 | 700 |
| 2009-09-07 | 684 | 704 | 684 | 697 | 21,000 | 697 |
| 2009-09-04 | 685 | 691 | 673 | 683 | 19,000 | 683 |
| 2009-09-03 | 708 | 708 | 690 | 690 | 13,300 | 690 |
| 2009-09-02 | 710 | 717 | 690 | 698 | 26,000 | 698 |
| 2009-09-01 | 716 | 725 | 709 | 717 | 13,500 | 717 |
| 2009-08-31 | 715 | 737 | 706 | 710 | 25,500 | 710 |
| 2009-08-28 | 713 | 732 | 707 | 724 | 22,700 | 724 |
| 2009-08-27 | 710 | 723 | 699 | 707 | 19,500 | 707 |
| 2009-08-26 | 699 | 727 | 699 | 718 | 27,900 | 718 |
| 2009-08-25 | 717 | 717 | 695 | 697 | 14,400 | 697 |
| 2009-08-24 | 690 | 716 | 690 | 713 | 22,900 | 713 |
| 2009-08-21 | 703 | 716 | 677 | 682 | 35,900 | 682 |
| 2009-08-20 | 700 | 712 | 692 | 703 | 38,700 | 703 |
| 2009-08-19 | 696 | 702 | 691 | 692 | 15,800 | 692 |
| 2009-08-18 | 700 | 704 | 689 | 694 | 20,000 | 694 |
| 2009-08-17 | 709 | 709 | 683 | 699 | 24,200 | 699 |
| 2009-08-14 | 698 | 715 | 690 | 701 | 16,400 | 701 |
| 2009-08-13 | 691 | 704 | 691 | 697 | 13,500 | 697 |
| 2009-08-12 | 699 | 702 | 688 | 688 | 14,600 | 688 |
| 2009-08-11 | 714 | 718 | 701 | 709 | 21,000 | 709 |
| 2009-08-10 | 681 | 704 | 681 | 704 | 37,200 | 704 |
| 2009-08-07 | 681 | 684 | 676 | 681 | 13,300 | 681 |
| 2009-08-06 | 682 | 690 | 674 | 683 | 11,900 | 683 |
| 2009-08-05 | 700 | 705 | 676 | 676 | 26,500 | 676 |
| 2009-08-04 | 700 | 713 | 689 | 694 | 27,000 | 694 |
| 2009-08-03 | 697 | 699 | 687 | 692 | 12,600 | 692 |
| 2009-07-31 | 690 | 692 | 683 | 686 | 22,900 | 686 |
| 2009-07-30 | 680 | 685 | 676 | 676 | 26,000 | 676 |
| 2009-07-29 | 673 | 682 | 671 | 671 | 7,700 | 671 |
| 2009-07-28 | 686 | 686 | 665 | 665 | 26,600 | 665 |
| 2009-07-27 | 689 | 700 | 663 | 684 | 23,900 | 684 |
| 2009-07-24 | 692 | 703 | 684 | 696 | 21,800 | 696 |
| 2009-07-23 | 697 | 712 | 670 | 675 | 16,000 | 675 |
| 2009-07-22 | 666 | 687 | 665 | 687 | 17,700 | 687 |
| 2009-07-21 | 664 | 688 | 656 | 669 | 24,200 | 669 |
| 2009-07-17 | 663 | 668 | 657 | 661 | 9,700 | 661 |
| 2009-07-16 | 660 | 675 | 651 | 657 | 20,800 | 657 |
| 2009-07-15 | 666 | 666 | 647 | 650 | 19,400 | 650 |
| 2009-07-14 | 651 | 668 | 636 | 656 | 32,700 | 656 |
| 2009-07-13 | 684 | 704 | 648 | 649 | 28,400 | 649 |
| 2009-07-10 | 690 | 706 | 687 | 694 | 22,300 | 694 |
| 2009-07-09 | 692 | 704 | 680 | 680 | 28,900 | 680 |
| 2009-07-08 | 761 | 761 | 697 | 705 | 45,000 | 705 |
| 2009-07-07 | 755 | 777 | 745 | 764 | 38,000 | 764 |
| 2009-07-06 | 735 | 760 | 731 | 735 | 26,100 | 735 |
| 2009-07-03 | 720 | 730 | 706 | 720 | 32,500 | 720 |
| 2009-07-02 | 757 | 760 | 742 | 742 | 32,500 | 742 |
| 2009-07-01 | 733 | 760 | 726 | 736 | 18,800 | 736 |
| 2009-06-30 | 746 | 761 | 741 | 753 | 13,700 | 753 |
| 2009-06-29 | 739 | 760 | 725 | 729 | 8,000 | 729 |
| 2009-06-26 | 740 | 750 | 720 | 739 | 19,600 | 739 |
| 2009-06-25 | 713 | 740 | 709 | 730 | 21,000 | 730 |
| 2009-06-24 | 713 | 730 | 709 | 713 | 24,600 | 713 |
| 2009-06-23 | 725 | 737 | 701 | 723 | 21,500 | 723 |
| 2009-06-22 | 740 | 769 | 736 | 749 | 36,500 | 749 |
| 2009-06-19 | 757 | 759 | 718 | 724 | 45,400 | 724 |
| 2009-06-18 | 750 | 777 | 750 | 764 | 31,800 | 764 |
| 2009-06-17 | 735 | 769 | 735 | 760 | 27,000 | 760 |
| 2009-06-16 | 780 | 791 | 745 | 745 | 45,900 | 745 |
| 2009-06-15 | 777 | 791 | 766 | 785 | 19,500 | 785 |
| 2009-06-12 | 770 | 786 | 744 | 767 | 58,200 | 767 |
| 2009-06-11 | 780 | 790 | 780 | 781 | 35,600 | 781 |
| 2009-06-10 | 775 | 796 | 750 | 785 | 37,500 | 785 |
| 2009-06-09 | 737 | 765 | 736 | 755 | 35,000 | 755 |
| 2009-06-08 | 725 | 748 | 714 | 725 | 42,800 | 725 |
| 2009-06-05 | 709 | 717 | 695 | 713 | 23,900 | 713 |
| 2009-06-04 | 710 | 719 | 683 | 701 | 25,200 | 701 |
| 2009-06-03 | 705 | 715 | 703 | 707 | 22,600 | 707 |
| 2009-06-02 | 715 | 721 | 702 | 715 | 28,600 | 715 |
| 2009-06-01 | 710 | 714 | 704 | 713 | 25,800 | 713 |
| 2009-05-29 | 684 | 700 | 676 | 696 | 37,800 | 696 |
| 2009-05-28 | 676 | 697 | 676 | 693 | 31,000 | 693 |
| 2009-05-27 | 695 | 705 | 677 | 680 | 17,100 | 680 |
| 2009-05-26 | 690 | 690 | 673 | 686 | 17,400 | 686 |
| 2009-05-25 | 676 | 700 | 674 | 680 | 13,700 | 680 |
| 2009-05-22 | 679 | 688 | 670 | 674 | 17,900 | 674 |
| 2009-05-21 | 690 | 692 | 680 | 689 | 16,700 | 689 |
| 2009-05-20 | 698 | 707 | 686 | 698 | 23,600 | 698 |
| 2009-05-19 | 670 | 697 | 670 | 688 | 21,700 | 688 |
| 2009-05-18 | 685 | 685 | 672 | 676 | 16,800 | 676 |
| 2009-05-15 | 668 | 704 | 668 | 703 | 14,700 | 703 |
| 2009-05-14 | 685 | 692 | 668 | 673 | 44,800 | 673 |
| 2009-05-13 | 733 | 734 | 698 | 712 | 27,300 | 712 |
| 2009-05-12 | 724 | 760 | 723 | 723 | 35,500 | 723 |
| 2009-05-11 | 752 | 780 | 744 | 744 | 50,800 | 744 |
| 2009-05-08 | 726 | 745 | 718 | 742 | 125,800 | 742 |
| 2009-05-07 | 677 | 729 | 670 | 725 | 112,800 | 725 |
| 2009-05-01 | 681 | 695 | 663 | 663 | 90,300 | 663 |
| 2009-04-30 | 680 | 710 | 680 | 688 | 67,000 | 688 |
| 2009-04-28 | 689 | 707 | 672 | 705 | 98,900 | 705 |
| 2009-04-27 | 685 | 699 | 665 | 688 | 74,400 | 688 |
| 2009-04-24 | 661 | 708 | 652 | 685 | 125,600 | 685 |
| 2009-04-23 | 619 | 680 | 618 | 665 | 137,700 | 665 |
| 2009-04-22 | 598 | 613 | 578 | 595 | 40,600 | 595 |
| 2009-04-21 | 589 | 598 | 574 | 598 | 37,700 | 598 |
| 2009-04-20 | 571 | 598 | 563 | 598 | 24,500 | 598 |
| 2009-04-17 | 554 | 565 | 550 | 563 | 14,400 | 563 |
| 2009-04-16 | 566 | 570 | 540 | 546 | 25,800 | 546 |
| 2009-04-15 | 579 | 580 | 560 | 565 | 22,800 | 565 |
| 2009-04-14 | 575 | 582 | 560 | 569 | 37,000 | 569 |
| 2009-04-13 | 563 | 579 | 556 | 566 | 34,400 | 566 |
| 2009-04-10 | 522 | 549 | 515 | 547 | 41,300 | 547 |
| 2009-04-09 | 502 | 519 | 483 | 519 | 28,200 | 519 |
| 2009-04-08 | 508 | 508 | 487 | 492 | 22,600 | 492 |
| 2009-04-07 | 512 | 516 | 507 | 508 | 17,600 | 508 |
| 2009-04-06 | 505 | 525 | 504 | 510 | 29,700 | 510 |
| 2009-04-03 | 499 | 513 | 492 | 495 | 38,500 | 495 |
| 2009-04-02 | 458 | 498 | 458 | 491 | 44,800 | 491 |
| 2009-04-01 | 443 | 453 | 439 | 453 | 15,700 | 453 |
| 2009-03-31 | 439 | 452 | 436 | 438 | 32,000 | 438 |
| 2009-03-30 | 471 | 473 | 452 | 452 | 28,400 | 452 |
| 2009-03-27 | 457 | 469 | 452 | 461 | 30,700 | 461 |
| 2009-03-26 | 458 | 458 | 435 | 452 | 18,600 | 452 |
| 2009-03-25 | 460 | 460 | 450 | 456 | 36,900 | 456 |
| 2009-03-24 | 460 | 462 | 445 | 450 | 41,500 | 450 |
| 2009-03-23 | 441 | 450 | 430 | 445 | 40,100 | 445 |
| 2009-03-19 | 426 | 433 | 421 | 431 | 31,100 | 431 |
| 2009-03-18 | 431 | 434 | 425 | 425 | 22,900 | 425 |
| 2009-03-17 | 405 | 427 | 405 | 426 | 42,200 | 426 |
| 2009-03-16 | 396 | 410 | 396 | 408 | 23,800 | 408 |
| 2009-03-13 | 395 | 409 | 395 | 396 | 64,600 | 396 |
| 2009-03-12 | 404 | 404 | 389 | 390 | 16,500 | 390 |
| 2009-03-11 | 410 | 410 | 400 | 403 | 22,200 | 403 |
| 2009-03-10 | 390 | 399 | 390 | 393 | 13,600 | 393 |
| 2009-03-09 | 401 | 401 | 390 | 395 | 18,000 | 395 |
| 2009-03-06 | 410 | 415 | 399 | 406 | 22,100 | 406 |
| 2009-03-05 | 404 | 428 | 404 | 421 | 43,900 | 421 |
| 2009-03-04 | 381 | 394 | 373 | 394 | 39,100 | 394 |
| 2009-03-03 | 395 | 395 | 375 | 386 | 36,300 | 386 |
| 2009-03-02 | 423 | 423 | 396 | 400 | 51,300 | 400 |
| 2009-02-27 | 419 | 424 | 407 | 422 | 33,000 | 422 |
| 2009-02-26 | 401 | 418 | 397 | 413 | 33,100 | 413 |
| 2009-02-25 | 394 | 402 | 381 | 401 | 40,500 | 401 |
| 2009-02-24 | 374 | 392 | 371 | 392 | 31,800 | 392 |
| 2009-02-23 | 393 | 395 | 382 | 387 | 28,100 | 387 |
| 2009-02-20 | 398 | 399 | 385 | 392 | 20,300 | 392 |
| 2009-02-19 | 388 | 395 | 381 | 393 | 30,400 | 393 |
| 2009-02-18 | 378 | 381 | 375 | 378 | 9,900 | 378 |
| 2009-02-17 | 386 | 390 | 376 | 382 | 31,400 | 382 |
| 2009-02-16 | 400 | 400 | 385 | 391 | 36,000 | 391 |
| 2009-02-13 | 394 | 402 | 385 | 402 | 28,000 | 402 |
| 2009-02-12 | 396 | 396 | 387 | 389 | 21,800 | 389 |
| 2009-02-10 | 397 | 402 | 386 | 396 | 27,100 | 396 |
| 2009-02-09 | 402 | 402 | 387 | 387 | 28,800 | 387 |
| 2009-02-06 | 393 | 404 | 393 | 402 | 41,200 | 402 |
| 2009-02-05 | 391 | 405 | 378 | 386 | 50,500 | 386 |
| 2009-02-04 | 371 | 393 | 371 | 391 | 52,900 | 391 |
| 2009-02-03 | 377 | 386 | 373 | 375 | 45,300 | 375 |
| 2009-02-02 | 387 | 395 | 375 | 380 | 41,000 | 380 |
| 2009-01-30 | 377 | 388 | 377 | 388 | 49,200 | 388 |
| 2009-01-29 | 392 | 397 | 386 | 392 | 44,600 | 392 |
| 2009-01-28 | 369 | 386 | 357 | 382 | 79,600 | 382 |
| 2009-01-27 | 337 | 370 | 337 | 364 | 106,600 | 364 |
| 2009-01-26 | 353 | 353 | 337 | 337 | 66,500 | 337 |
| 2009-01-23 | 359 | 365 | 353 | 356 | 90,100 | 356 |
| 2009-01-22 | 389 | 389 | 369 | 371 | 148,000 | 371 |
| 2009-01-21 | 406 | 410 | 395 | 396 | 99,700 | 396 |
| 2009-01-20 | 419 | 421 | 402 | 411 | 54,200 | 411 |
| 2009-01-19 | 437 | 437 | 423 | 429 | 57,400 | 429 |
| 2009-01-16 | 422 | 430 | 412 | 427 | 59,900 | 427 |
| 2009-01-15 | 419 | 425 | 392 | 417 | 76,000 | 417 |
| 2009-01-14 | 452 | 457 | 424 | 432 | 80,000 | 432 |
| 2009-01-13 | 457 | 471 | 448 | 452 | 56,600 | 452 |
| 2009-01-09 | 452 | 465 | 442 | 462 | 89,100 | 462 |
| 2009-01-08 | 439 | 464 | 430 | 450 | 89,100 | 450 |
| 2009-01-07 | 431 | 450 | 430 | 442 | 59,800 | 442 |
| 2009-01-06 | 419 | 425 | 406 | 422 | 38,600 | 422 |
| 2009-01-05 | 432 | 432 | 411 | 416 | 37,400 | 416 |
分割・併合履歴 ： なし