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
2010-12-3075775772574039,300740
2010-12-2975476275275711,300757
2010-12-2874876674575418,500754
2010-12-2773675873274844,700748
2010-12-2478178175375833,700758
2010-12-2279079477177432,500774
2010-12-2179379678678620,200786
2010-12-2077979477679233,700792
2010-12-1778479077978230,300782
2010-12-1678279877278935,100789
2010-12-1577079976179246,800792
2010-12-1478078076877233,700772
2010-12-13731789710780109,200780
2010-12-1073373371472463,100724
2010-12-0972573772572636,500726
2010-12-0872774372773930,800739
2010-12-0773573771673544,600735
2010-12-0671973571773532,100735
2010-12-0371871871071414,900714
2010-12-0271271369971123,300711
2010-12-0169370468869513,500695
2010-11-3071371369269326,600693
2010-11-2972172270571228,900712
2010-11-2668169867569630,700696
2010-11-2566568066567618,900676
2010-11-2466067565266733,400667
2010-11-2267067565967315,200673
2010-11-1967167166066314,900663
2010-11-1865366965366917,300669
2010-11-176496616396618,900661
2010-11-1667567564365036,400650
2010-11-1566067265466715,500667
2010-11-1265066565065629,500656
2010-11-1164866062966049,900660
2010-11-1063564863564515,100645
2010-11-0963563863063512,500635
2010-11-0862863762763415,800634
2010-11-0561662961662132,500621
2010-11-0461461660460523,700605
2010-11-0260861060460415,000604
2010-11-0162562760561424,700614
2010-10-2960664459662764,500627
2010-10-2858061857760355,900603
2010-10-2757858957658620,400586
2010-10-2659059857158221,200582
2010-10-2558959558358814,400588
2010-10-2258859758559311,900593
2010-10-2159759758059329,800593
2010-10-2057459357259026,900590
2010-10-1957658957258416,800584
2010-10-1858358456858012,100580
2010-10-1558558557358316,900583
2010-10-1458058857558527,100585
2010-10-1358158156757625,700576
2010-10-1260260257658229,900582
2010-10-0860060559559825,000598
2010-10-0760060859960712,700607
2010-10-0661661659060925,800609
2010-10-0559061657761419,800614
2010-10-0461361359760211,000602
2010-10-0161261359361016,600610
2010-09-3063863860860918,800609
2010-09-2963163862363619,800636
2010-09-2863463962562916,800629
2010-09-2763064462264426,100644
2010-09-2462764662062025,100620
2010-09-2262164662163732,200637
2010-09-2164264762862832,600628
2010-09-1761662761662352,700623
2010-09-1660161260161129,800611
2010-09-1558161157559728,400597
2010-09-1457758957758112,000581
2010-09-1359359357757720,400577
2010-09-1058459057058651,200586
2010-09-095705765655708,900570
2010-09-0857258056356822,700568
2010-09-0757258657257711,100577
2010-09-0657758757258040,000580
2010-09-0355857055856721,100567
2010-09-0254955854955318,000553
2010-09-0154354754154520,900545
2010-08-3156456453353827,800538
2010-08-3057357956056530,900565
2010-08-2756057754856345,300563
2010-08-2656456854455144,800551
2010-08-2556557255055447,100554
2010-08-2455057255056540,800565
2010-08-2356256755556033,100560
2010-08-2056557156056162,700561
2010-08-1958258756157367,300573
2010-08-1858958957557924,800579
2010-08-1758059656758527,300585
2010-08-1659559757558415,600584
2010-08-1359059958059620,500596
2010-08-1259459857959724,600597
2010-08-1162162360260434,700604
2010-08-1063063962763124,900631
2010-08-0962563361863018,100630
2010-08-0662963562163134,500631
2010-08-0563664462562932,800629
2010-08-0463764862863123,100631
2010-08-0365666663064331,300643
2010-08-0264865363664364,800643
2010-07-30617663612648131,200648
2010-07-2960964960360763,400607
2010-07-2860561660560944,400609
2010-07-2761161159560034,800600
2010-07-2661061260160624,200606
2010-07-2359961159860717,800607
2010-07-2260260659059524,200595
2010-07-2162963360960930,800609
2010-07-2061462561261932,200619
2010-07-1662863561161920,100619
2010-07-1565765763063240,100632
2010-07-1464366164365924,900659
2010-07-1365665663364116,400641
2010-07-1266066165165130,900651
2010-07-096526556446549,500654
2010-07-0864465564265126,500651
2010-07-0764665262563131,900631
2010-07-0664164661864649,000646
2010-07-0565065063763923,500639
2010-07-0263164263164111,000641
2010-07-0164264363063643,400636
2010-06-3065165262064548,400645
2010-06-2966367664466167,900661
2010-06-2866567465665630,700656
2010-06-2567467865666451,100664
2010-06-2469769768168459,800684
2010-06-2371071067568981,300689
2010-06-2271071870171033,800710
2010-06-2169671869071140,900711
2010-06-1870070968970253,800702
2010-06-1771771770070540,100705
2010-06-1672672671071056,200710
2010-06-1572772770971546,500715
2010-06-1471572970472734,700727
2010-06-1170871569869953,600699
2010-06-1070470468369829,800698
2010-06-0970170369069442,700694
2010-06-0869871669570048,700700
2010-06-0771671970971236,300712
2010-06-0475075373273242,100732
2010-06-0374174373073865,100738
2010-06-0274575573073531,300735
2010-06-0176576574874831,800748
2010-05-3174176074076037,000760
2010-05-2876476574074561,300745
2010-05-2773276773174989,800749
2010-05-2672674871572569,500725
2010-05-2574474871071267,700712
2010-05-2475176773775163,700751
2010-05-2175075974775278,000752
2010-05-2079180477878669,800786
2010-05-1979581879380680,200806
2010-05-1885887181482185,000821
2010-05-1787487685586159,000861
2010-05-14911917885892105,100892
2010-05-1391993491692640,000926
2010-05-1291193590491067,800910
2010-05-11947948902908101,900908
2010-05-1090692890092061,500920
2010-05-07920930903911120,100911
2010-05-0697797794095087,600950
2010-04-30973998973990105,800990
2010-04-28934987927967176,200967
2010-04-27946970907964137,700964
2010-04-26884933884924120,200924
2010-04-23861880861880105,800880
2010-04-22880880850876284,600876
2010-04-2178580077079070,100790
2010-04-2077278276377255,500772
2010-04-1976377376376341,600763
2010-04-1677979176977894,500778
2010-04-1581481478380360,000803
2010-04-1481082079281361,300813
2010-04-13796821792808134,000808
2010-04-12756818751798220,600798
2010-04-0974074373274181,900741
2010-04-08735745720742103,900742
2010-04-0773474472473474,300734
2010-04-0674074071872293,800722
2010-04-0573973972173065,700730
2010-04-02744744724730100,000730
2010-04-0175475472573866,300738
2010-03-3174475574174954,000749
2010-03-30750757736738138,900738
2010-03-29694758690748188,200748
2010-03-2669169768369766,400697
2010-03-2569170669069352,400693
2010-03-24669699669685130,600685
2010-03-2366067665365975,400659
2010-03-1963064763064241,600642
2010-03-1863164262462849,600628
2010-03-1762062961762441,000624
2010-03-1661161960561750,600617
2010-03-1562162161061924,400619
2010-03-1261261661061139,200611
2010-03-1161262060561950,400619
2010-03-1059863159861150,100611
2010-03-0960161160160322,200603
2010-03-0860361059260625,700606
2010-03-0558760358760334,200603
2010-03-0460561059559712,700597
2010-03-0359861459761012,300610
2010-03-0258961558960851,700608
2010-03-0160860857659927,700599
2010-02-2660261158759841,200598
2010-02-2561261658760727,900607
2010-02-2460560959760237,300602
2010-02-2360963060061354,000613
2010-02-2259660758759936,700599
2010-02-1959159458158622,700586
2010-02-1860060559259520,000595
2010-02-1760060458959842,200598
2010-02-1660160759760317,900603
2010-02-1559060259059120,000591
2010-02-1259859958059319,500593
2010-02-1058259957659215,000592
2010-02-0958460057359019,200590
2010-02-0859860158659443,700594
2010-02-0553859553359377,000593
2010-02-0457757752054829,300548
2010-02-0357057456656713,200567
2010-02-0255756754856222,400562
2010-02-0156656654255731,600557
2010-01-2959359957657721,600577
2010-01-2859860559060313,100603
2010-01-2760960959259822,000598
2010-01-2662663261961915,000619
2010-01-2564064062763213,600632
2010-01-2263564063163715,700637
2010-01-2164765263664622,800646
2010-01-2065365564564617,200646
2010-01-1964665464665013,600650
2010-01-1865165264764818,900648
2010-01-1565565664364533,200645
2010-01-1465066064865517,100655
2010-01-1366266264965015,900650
2010-01-1265866365065924,800659
2010-01-0864765564465332,800653
2010-01-0764365064164717,100647
2010-01-0665765764464813,000648
2010-01-0566866864165326,100653
2010-01-0466466865865912,700659

分割・併合履歴 : なし