6470 大豊工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	757	757	725	740	39,300	740
2010-12-29	754	762	752	757	11,300	757
2010-12-28	748	766	745	754	18,500	754
2010-12-27	736	758	732	748	44,700	748
2010-12-24	781	781	753	758	33,700	758
2010-12-22	790	794	771	774	32,500	774
2010-12-21	793	796	786	786	20,200	786
2010-12-20	779	794	776	792	33,700	792
2010-12-17	784	790	779	782	30,300	782
2010-12-16	782	798	772	789	35,100	789
2010-12-15	770	799	761	792	46,800	792
2010-12-14	780	780	768	772	33,700	772
2010-12-13	731	789	710	780	109,200	780
2010-12-10	733	733	714	724	63,100	724
2010-12-09	725	737	725	726	36,500	726
2010-12-08	727	743	727	739	30,800	739
2010-12-07	735	737	716	735	44,600	735
2010-12-06	719	735	717	735	32,100	735
2010-12-03	718	718	710	714	14,900	714
2010-12-02	712	713	699	711	23,300	711
2010-12-01	693	704	688	695	13,500	695
2010-11-30	713	713	692	693	26,600	693
2010-11-29	721	722	705	712	28,900	712
2010-11-26	681	698	675	696	30,700	696
2010-11-25	665	680	665	676	18,900	676
2010-11-24	660	675	652	667	33,400	667
2010-11-22	670	675	659	673	15,200	673
2010-11-19	671	671	660	663	14,900	663
2010-11-18	653	669	653	669	17,300	669
2010-11-17	649	661	639	661	8,900	661
2010-11-16	675	675	643	650	36,400	650
2010-11-15	660	672	654	667	15,500	667
2010-11-12	650	665	650	656	29,500	656
2010-11-11	648	660	629	660	49,900	660
2010-11-10	635	648	635	645	15,100	645
2010-11-09	635	638	630	635	12,500	635
2010-11-08	628	637	627	634	15,800	634
2010-11-05	616	629	616	621	32,500	621
2010-11-04	614	616	604	605	23,700	605
2010-11-02	608	610	604	604	15,000	604
2010-11-01	625	627	605	614	24,700	614
2010-10-29	606	644	596	627	64,500	627
2010-10-28	580	618	577	603	55,900	603
2010-10-27	578	589	576	586	20,400	586
2010-10-26	590	598	571	582	21,200	582
2010-10-25	589	595	583	588	14,400	588
2010-10-22	588	597	585	593	11,900	593
2010-10-21	597	597	580	593	29,800	593
2010-10-20	574	593	572	590	26,900	590
2010-10-19	576	589	572	584	16,800	584
2010-10-18	583	584	568	580	12,100	580
2010-10-15	585	585	573	583	16,900	583
2010-10-14	580	588	575	585	27,100	585
2010-10-13	581	581	567	576	25,700	576
2010-10-12	602	602	576	582	29,900	582
2010-10-08	600	605	595	598	25,000	598
2010-10-07	600	608	599	607	12,700	607
2010-10-06	616	616	590	609	25,800	609
2010-10-05	590	616	577	614	19,800	614
2010-10-04	613	613	597	602	11,000	602
2010-10-01	612	613	593	610	16,600	610
2010-09-30	638	638	608	609	18,800	609
2010-09-29	631	638	623	636	19,800	636
2010-09-28	634	639	625	629	16,800	629
2010-09-27	630	644	622	644	26,100	644
2010-09-24	627	646	620	620	25,100	620
2010-09-22	621	646	621	637	32,200	637
2010-09-21	642	647	628	628	32,600	628
2010-09-17	616	627	616	623	52,700	623
2010-09-16	601	612	601	611	29,800	611
2010-09-15	581	611	575	597	28,400	597
2010-09-14	577	589	577	581	12,000	581
2010-09-13	593	593	577	577	20,400	577
2010-09-10	584	590	570	586	51,200	586
2010-09-09	570	576	565	570	8,900	570
2010-09-08	572	580	563	568	22,700	568
2010-09-07	572	586	572	577	11,100	577
2010-09-06	577	587	572	580	40,000	580
2010-09-03	558	570	558	567	21,100	567
2010-09-02	549	558	549	553	18,000	553
2010-09-01	543	547	541	545	20,900	545
2010-08-31	564	564	533	538	27,800	538
2010-08-30	573	579	560	565	30,900	565
2010-08-27	560	577	548	563	45,300	563
2010-08-26	564	568	544	551	44,800	551
2010-08-25	565	572	550	554	47,100	554
2010-08-24	550	572	550	565	40,800	565
2010-08-23	562	567	555	560	33,100	560
2010-08-20	565	571	560	561	62,700	561
2010-08-19	582	587	561	573	67,300	573
2010-08-18	589	589	575	579	24,800	579
2010-08-17	580	596	567	585	27,300	585
2010-08-16	595	597	575	584	15,600	584
2010-08-13	590	599	580	596	20,500	596
2010-08-12	594	598	579	597	24,600	597
2010-08-11	621	623	602	604	34,700	604
2010-08-10	630	639	627	631	24,900	631
2010-08-09	625	633	618	630	18,100	630
2010-08-06	629	635	621	631	34,500	631
2010-08-05	636	644	625	629	32,800	629
2010-08-04	637	648	628	631	23,100	631
2010-08-03	656	666	630	643	31,300	643
2010-08-02	648	653	636	643	64,800	643
2010-07-30	617	663	612	648	131,200	648
2010-07-29	609	649	603	607	63,400	607
2010-07-28	605	616	605	609	44,400	609
2010-07-27	611	611	595	600	34,800	600
2010-07-26	610	612	601	606	24,200	606
2010-07-23	599	611	598	607	17,800	607
2010-07-22	602	606	590	595	24,200	595
2010-07-21	629	633	609	609	30,800	609
2010-07-20	614	625	612	619	32,200	619
2010-07-16	628	635	611	619	20,100	619
2010-07-15	657	657	630	632	40,100	632
2010-07-14	643	661	643	659	24,900	659
2010-07-13	656	656	633	641	16,400	641
2010-07-12	660	661	651	651	30,900	651
2010-07-09	652	655	644	654	9,500	654
2010-07-08	644	655	642	651	26,500	651
2010-07-07	646	652	625	631	31,900	631
2010-07-06	641	646	618	646	49,000	646
2010-07-05	650	650	637	639	23,500	639
2010-07-02	631	642	631	641	11,000	641
2010-07-01	642	643	630	636	43,400	636
2010-06-30	651	652	620	645	48,400	645
2010-06-29	663	676	644	661	67,900	661
2010-06-28	665	674	656	656	30,700	656
2010-06-25	674	678	656	664	51,100	664
2010-06-24	697	697	681	684	59,800	684
2010-06-23	710	710	675	689	81,300	689
2010-06-22	710	718	701	710	33,800	710
2010-06-21	696	718	690	711	40,900	711
2010-06-18	700	709	689	702	53,800	702
2010-06-17	717	717	700	705	40,100	705
2010-06-16	726	726	710	710	56,200	710
2010-06-15	727	727	709	715	46,500	715
2010-06-14	715	729	704	727	34,700	727
2010-06-11	708	715	698	699	53,600	699
2010-06-10	704	704	683	698	29,800	698
2010-06-09	701	703	690	694	42,700	694
2010-06-08	698	716	695	700	48,700	700
2010-06-07	716	719	709	712	36,300	712
2010-06-04	750	753	732	732	42,100	732
2010-06-03	741	743	730	738	65,100	738
2010-06-02	745	755	730	735	31,300	735
2010-06-01	765	765	748	748	31,800	748
2010-05-31	741	760	740	760	37,000	760
2010-05-28	764	765	740	745	61,300	745
2010-05-27	732	767	731	749	89,800	749
2010-05-26	726	748	715	725	69,500	725
2010-05-25	744	748	710	712	67,700	712
2010-05-24	751	767	737	751	63,700	751
2010-05-21	750	759	747	752	78,000	752
2010-05-20	791	804	778	786	69,800	786
2010-05-19	795	818	793	806	80,200	806
2010-05-18	858	871	814	821	85,000	821
2010-05-17	874	876	855	861	59,000	861
2010-05-14	911	917	885	892	105,100	892
2010-05-13	919	934	916	926	40,000	926
2010-05-12	911	935	904	910	67,800	910
2010-05-11	947	948	902	908	101,900	908
2010-05-10	906	928	900	920	61,500	920
2010-05-07	920	930	903	911	120,100	911
2010-05-06	977	977	940	950	87,600	950
2010-04-30	973	998	973	990	105,800	990
2010-04-28	934	987	927	967	176,200	967
2010-04-27	946	970	907	964	137,700	964
2010-04-26	884	933	884	924	120,200	924
2010-04-23	861	880	861	880	105,800	880
2010-04-22	880	880	850	876	284,600	876
2010-04-21	785	800	770	790	70,100	790
2010-04-20	772	782	763	772	55,500	772
2010-04-19	763	773	763	763	41,600	763
2010-04-16	779	791	769	778	94,500	778
2010-04-15	814	814	783	803	60,000	803
2010-04-14	810	820	792	813	61,300	813
2010-04-13	796	821	792	808	134,000	808
2010-04-12	756	818	751	798	220,600	798
2010-04-09	740	743	732	741	81,900	741
2010-04-08	735	745	720	742	103,900	742
2010-04-07	734	744	724	734	74,300	734
2010-04-06	740	740	718	722	93,800	722
2010-04-05	739	739	721	730	65,700	730
2010-04-02	744	744	724	730	100,000	730
2010-04-01	754	754	725	738	66,300	738
2010-03-31	744	755	741	749	54,000	749
2010-03-30	750	757	736	738	138,900	738
2010-03-29	694	758	690	748	188,200	748
2010-03-26	691	697	683	697	66,400	697
2010-03-25	691	706	690	693	52,400	693
2010-03-24	669	699	669	685	130,600	685
2010-03-23	660	676	653	659	75,400	659
2010-03-19	630	647	630	642	41,600	642
2010-03-18	631	642	624	628	49,600	628
2010-03-17	620	629	617	624	41,000	624
2010-03-16	611	619	605	617	50,600	617
2010-03-15	621	621	610	619	24,400	619
2010-03-12	612	616	610	611	39,200	611
2010-03-11	612	620	605	619	50,400	619
2010-03-10	598	631	598	611	50,100	611
2010-03-09	601	611	601	603	22,200	603
2010-03-08	603	610	592	606	25,700	606
2010-03-05	587	603	587	603	34,200	603
2010-03-04	605	610	595	597	12,700	597
2010-03-03	598	614	597	610	12,300	610
2010-03-02	589	615	589	608	51,700	608
2010-03-01	608	608	576	599	27,700	599
2010-02-26	602	611	587	598	41,200	598
2010-02-25	612	616	587	607	27,900	607
2010-02-24	605	609	597	602	37,300	602
2010-02-23	609	630	600	613	54,000	613
2010-02-22	596	607	587	599	36,700	599
2010-02-19	591	594	581	586	22,700	586
2010-02-18	600	605	592	595	20,000	595
2010-02-17	600	604	589	598	42,200	598
2010-02-16	601	607	597	603	17,900	603
2010-02-15	590	602	590	591	20,000	591
2010-02-12	598	599	580	593	19,500	593
2010-02-10	582	599	576	592	15,000	592
2010-02-09	584	600	573	590	19,200	590
2010-02-08	598	601	586	594	43,700	594
2010-02-05	538	595	533	593	77,000	593
2010-02-04	577	577	520	548	29,300	548
2010-02-03	570	574	566	567	13,200	567
2010-02-02	557	567	548	562	22,400	562
2010-02-01	566	566	542	557	31,600	557
2010-01-29	593	599	576	577	21,600	577
2010-01-28	598	605	590	603	13,100	603
2010-01-27	609	609	592	598	22,000	598
2010-01-26	626	632	619	619	15,000	619
2010-01-25	640	640	627	632	13,600	632
2010-01-22	635	640	631	637	15,700	637
2010-01-21	647	652	636	646	22,800	646
2010-01-20	653	655	645	646	17,200	646
2010-01-19	646	654	646	650	13,600	650
2010-01-18	651	652	647	648	18,900	648
2010-01-15	655	656	643	645	33,200	645
2010-01-14	650	660	648	655	17,100	655
2010-01-13	662	662	649	650	15,900	650
2010-01-12	658	663	650	659	24,800	659
2010-01-08	647	655	644	653	32,800	653
2010-01-07	643	650	641	647	17,100	647
2010-01-06	657	657	644	648	13,000	648
2010-01-05	668	668	641	653	26,100	653
2010-01-04	664	668	658	659	12,700	659

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31