6470 大豊工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	931	944	926	928	35,800	928
2012-12-27	938	958	922	926	30,700	926
2012-12-26	925	945	920	940	31,300	940
2012-12-25	920	938	918	924	19,800	924
2012-12-21	922	925	916	917	45,300	917
2012-12-20	927	943	916	922	34,600	922
2012-12-19	920	960	915	940	59,000	940
2012-12-18	883	924	880	915	42,900	915
2012-12-17	899	899	875	877	18,100	877
2012-12-14	864	885	864	876	30,300	876
2012-12-13	877	885	874	874	18,400	874
2012-12-12	875	878	869	870	13,400	870
2012-12-11	867	870	863	867	11,400	867
2012-12-10	875	875	858	863	12,900	863
2012-12-07	861	875	860	860	8,300	860
2012-12-06	858	879	858	876	14,300	876
2012-12-05	854	861	847	855	14,900	855
2012-12-04	866	867	851	866	21,800	866
2012-12-03	850	861	840	851	12,200	851
2012-11-30	858	869	854	861	19,700	861
2012-11-29	859	869	838	843	35,600	843
2012-11-28	909	909	865	868	18,000	868
2012-11-27	914	915	886	915	45,200	915
2012-11-26	874	914	874	899	34,100	899
2012-11-22	850	855	846	855	30,300	855
2012-11-21	832	854	827	846	41,600	846
2012-11-20	849	849	799	825	39,000	825
2012-11-19	825	849	825	849	51,900	849
2012-11-16	760	814	760	812	51,000	812
2012-11-15	731	765	715	762	22,000	762
2012-11-14	729	729	715	718	10,600	718
2012-11-13	723	740	713	732	31,500	732
2012-11-12	729	736	712	712	14,800	712
2012-11-09	750	752	732	735	19,500	735
2012-11-08	764	769	750	750	11,900	750
2012-11-07	793	793	770	772	6,700	772
2012-11-06	785	792	779	788	19,100	788
2012-11-05	768	786	767	785	17,800	785
2012-11-02	767	772	760	764	16,700	764
2012-11-01	781	781	753	760	22,100	760
2012-10-31	777	789	769	770	23,700	770
2012-10-30	761	790	760	762	18,300	762
2012-10-29	795	798	746	760	10,900	760
2012-10-26	785	804	782	790	21,300	790
2012-10-25	760	783	757	782	19,800	782
2012-10-24	769	772	760	762	8,000	762
2012-10-23	783	791	773	778	14,900	778
2012-10-22	779	790	778	784	25,400	784
2012-10-19	761	803	760	800	27,500	800
2012-10-18	763	774	758	764	22,800	764
2012-10-17	752	774	752	763	24,500	763
2012-10-16	725	758	724	754	23,800	754
2012-10-15	702	723	702	715	12,300	715
2012-10-12	705	713	703	703	18,200	703
2012-10-11	724	729	705	706	32,000	706
2012-10-10	735	751	729	730	23,000	730
2012-10-09	750	767	749	752	21,500	752
2012-10-05	730	745	730	743	20,700	743
2012-10-04	741	746	731	731	56,100	731
2012-10-03	750	752	736	740	30,300	740
2012-10-02	776	776	764	764	20,200	764
2012-10-01	776	778	750	771	42,000	771
2012-09-28	780	789	770	774	23,600	774
2012-09-27	792	792	765	774	26,800	774
2012-09-26	795	809	791	794	21,700	794
2012-09-25	793	807	787	805	27,500	805
2012-09-24	809	821	795	803	17,800	803
2012-09-21	833	836	813	814	29,600	814
2012-09-20	827	834	816	831	40,000	831
2012-09-19	816	830	813	826	28,000	826
2012-09-18	816	821	812	815	50,800	815
2012-09-14	822	823	810	815	69,900	815
2012-09-13	813	816	805	808	18,400	808
2012-09-12	814	818	804	813	24,700	813
2012-09-11	813	814	801	814	19,900	814
2012-09-10	809	815	804	807	22,100	807
2012-09-07	806	819	804	818	28,700	818
2012-09-06	762	798	762	787	35,700	787
2012-09-05	780	790	755	761	42,800	761
2012-09-04	774	782	759	775	37,800	775
2012-09-03	802	809	779	779	40,000	779
2012-08-31	810	814	806	810	89,900	810
2012-08-30	811	814	803	809	24,100	809
2012-08-29	823	823	808	814	30,500	814
2012-08-28	852	852	821	827	48,000	827
2012-08-27	854	854	832	847	54,500	847
2012-08-24	845	852	836	839	53,500	839
2012-08-23	835	852	828	852	64,300	852
2012-08-22	838	840	824	837	73,100	837
2012-08-21	840	848	839	839	63,300	839
2012-08-20	854	856	833	838	76,100	838
2012-08-17	805	824	796	824	48,900	824
2012-08-16	799	815	799	815	15,200	815
2012-08-15	817	817	791	796	29,600	796
2012-08-14	808	821	803	816	40,500	816
2012-08-13	820	821	800	804	38,200	804
2012-08-10	805	818	799	815	68,200	815
2012-08-09	807	813	795	808	62,400	808
2012-08-08	780	804	780	792	81,300	792
2012-08-07	748	784	735	784	98,400	784
2012-08-06	727	742	719	741	86,100	741
2012-08-03	721	721	700	712	166,700	712
2012-08-02	767	774	741	751	163,300	751
2012-08-01	843	847	786	797	117,700	797
2012-07-31	879	879	840	844	78,500	844
2012-07-30	882	902	876	894	47,300	894
2012-07-27	833	873	816	867	44,000	867
2012-07-26	839	840	812	837	70,200	837
2012-07-25	857	857	815	824	49,800	824
2012-07-24	882	892	856	870	59,200	870
2012-07-23	876	901	875	882	42,400	882
2012-07-20	918	918	888	890	61,100	890
2012-07-19	922	938	915	917	36,900	917
2012-07-18	907	937	892	919	28,300	919
2012-07-17	925	928	901	901	13,100	901
2012-07-13	905	939	905	921	29,700	921
2012-07-12	950	981	911	911	50,600	911
2012-07-11	978	978	948	951	29,700	951
2012-07-10	980	996	977	986	44,700	986
2012-07-09	980	988	953	963	44,800	963
2012-07-06	1,014	1,030	973	980	58,800	980
2012-07-05	1,075	1,075	1,017	1,021	51,400	1,021
2012-07-04	1,045	1,094	1,042	1,077	95,800	1,077
2012-07-03	1,016	1,035	1,016	1,025	39,700	1,025
2012-07-02	1,008	1,025	1,004	1,010	55,100	1,010
2012-06-29	1,009	1,010	991	1,000	76,100	1,000
2012-06-28	965	995	956	994	73,400	994
2012-06-27	933	950	918	946	24,000	946
2012-06-26	925	937	915	925	42,100	925
2012-06-25	959	959	931	931	37,200	931
2012-06-22	948	953	939	946	27,000	946
2012-06-21	946	964	936	954	33,300	954
2012-06-20	947	957	945	949	37,600	949
2012-06-19	956	956	941	945	37,200	945
2012-06-18	942	971	942	967	67,000	967
2012-06-15	928	945	918	941	136,400	941
2012-06-14	858	889	855	883	53,600	883
2012-06-13	876	879	843	868	67,200	868
2012-06-12	867	885	862	875	28,200	875
2012-06-11	883	908	876	887	58,500	887
2012-06-08	909	909	857	868	96,700	868
2012-06-07	887	920	887	916	41,800	916
2012-06-06	868	887	852	885	36,900	885
2012-06-05	851	871	840	864	45,000	864
2012-06-04	870	885	855	864	43,200	864
2012-06-01	919	919	889	897	89,500	897
2012-05-31	917	958	905	949	209,800	949
2012-05-30	960	960	926	936	62,000	936
2012-05-29	955	959	926	959	50,200	959
2012-05-28	937	963	924	956	39,000	956
2012-05-25	988	988	944	951	40,500	951
2012-05-24	929	983	913	975	97,400	975
2012-05-23	966	966	924	929	41,500	929
2012-05-22	969	969	953	967	41,900	967
2012-05-21	955	973	938	940	33,100	940
2012-05-18	950	958	931	955	76,900	955
2012-05-17	933	1,000	927	989	103,500	989
2012-05-16	901	936	875	926	79,000	926
2012-05-15	919	919	874	893	61,400	893
2012-05-14	938	959	935	939	26,400	939
2012-05-11	999	1,005	950	957	105,200	957
2012-05-10	990	1,011	987	1,003	57,800	1,003
2012-05-09	1,012	1,012	995	1,004	45,000	1,004
2012-05-08	1,015	1,020	999	1,012	37,100	1,012
2012-05-07	1,006	1,031	983	990	58,500	990
2012-05-02	1,020	1,048	1,012	1,041	40,600	1,041
2012-05-01	1,019	1,046	1,010	1,019	67,100	1,019
2012-04-27	1,035	1,061	972	1,031	104,500	1,031
2012-04-26	1,064	1,110	1,033	1,045	115,600	1,045
2012-04-25	1,114	1,114	1,045	1,064	210,100	1,064
2012-04-24	1,120	1,126	1,088	1,096	92,600	1,096
2012-04-23	1,099	1,148	1,087	1,137	221,200	1,137
2012-04-20	1,069	1,098	1,056	1,094	131,000	1,094
2012-04-19	1,013	1,083	1,009	1,043	171,500	1,043
2012-04-18	991	1,010	981	983	45,200	983
2012-04-17	980	995	972	976	26,800	976
2012-04-16	1,014	1,014	985	986	29,400	986
2012-04-13	1,020	1,026	1,010	1,019	34,100	1,019
2012-04-12	974	1,002	971	991	45,000	991
2012-04-11	975	980	923	969	40,500	969
2012-04-10	959	1,030	959	976	52,400	976
2012-04-09	982	993	968	969	29,200	969
2012-04-06	1,024	1,027	1,001	1,005	40,200	1,005
2012-04-05	1,018	1,050	1,000	1,050	30,000	1,050
2012-04-04	1,049	1,064	1,027	1,028	36,400	1,028
2012-04-03	1,017	1,050	1,010	1,046	50,800	1,046
2012-04-02	1,037	1,049	1,005	1,017	37,400	1,017
2012-03-30	1,050	1,050	1,025	1,037	34,000	1,037
2012-03-29	1,060	1,073	1,042	1,046	42,100	1,046
2012-03-28	1,049	1,059	1,041	1,046	32,700	1,046
2012-03-27	1,026	1,052	1,018	1,052	39,100	1,052
2012-03-26	995	1,026	995	1,000	47,800	1,000
2012-03-23	980	998	980	985	74,400	985
2012-03-22	1,020	1,058	1,014	1,015	41,400	1,015
2012-03-21	1,053	1,059	1,015	1,020	62,500	1,020
2012-03-19	1,025	1,070	1,024	1,061	58,200	1,061
2012-03-16	1,013	1,019	1,006	1,017	47,400	1,017
2012-03-15	984	1,008	973	998	69,500	998
2012-03-14	935	987	935	969	73,000	969
2012-03-13	910	930	910	915	28,600	915
2012-03-12	920	929	918	918	21,100	918
2012-03-09	913	925	909	919	50,200	919
2012-03-08	896	908	890	907	21,100	907
2012-03-07	878	903	862	900	23,700	900
2012-03-06	893	897	879	880	20,000	880
2012-03-05	899	910	892	899	13,600	899
2012-03-02	909	914	891	906	26,000	906
2012-03-01	916	930	894	900	29,100	900
2012-02-29	930	930	908	908	30,100	908
2012-02-28	914	929	901	926	27,900	926
2012-02-27	920	926	910	914	26,900	914
2012-02-24	900	930	895	926	34,000	926
2012-02-23	895	920	886	904	54,400	904
2012-02-22	898	905	889	901	27,400	901
2012-02-21	894	907	893	893	43,900	893
2012-02-20	877	909	851	909	81,600	909
2012-02-17	865	870	856	857	58,500	857
2012-02-16	830	860	830	843	33,300	843
2012-02-15	825	845	814	844	45,000	844
2012-02-14	787	820	787	817	23,600	817
2012-02-13	795	800	788	788	19,300	788
2012-02-10	806	807	782	783	19,400	783
2012-02-09	805	805	788	802	23,900	802
2012-02-08	791	804	791	804	42,400	804
2012-02-07	784	800	784	799	47,400	799
2012-02-06	789	790	770	781	31,100	781
2012-02-03	780	790	759	766	42,100	766
2012-02-02	715	770	713	769	72,300	769
2012-02-01	715	720	713	716	12,700	716
2012-01-31	707	718	707	715	19,400	715
2012-01-30	719	724	702	708	7,400	708
2012-01-27	716	721	716	719	7,800	719
2012-01-26	733	739	720	721	11,100	721
2012-01-25	721	740	721	731	13,200	731
2012-01-24	716	728	716	718	14,800	718
2012-01-23	744	744	722	739	14,000	739
2012-01-20	730	740	729	740	19,400	740
2012-01-19	729	733	722	725	22,700	725
2012-01-18	702	722	702	719	27,700	719
2012-01-17	694	702	691	702	18,500	702
2012-01-16	691	695	682	695	17,000	695
2012-01-13	678	683	677	681	7,500	681
2012-01-12	681	684	672	673	7,600	673
2012-01-11	695	695	683	688	11,200	688
2012-01-10	700	709	678	695	20,800	695
2012-01-06	687	700	683	696	9,500	696
2012-01-05	685	691	676	687	8,600	687
2012-01-04	688	688	676	685	13,200	685

分割・併合履歴：なし