6470 大豊工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,230	1,237	1,200	1,227	60,200	1,227
2013-12-27	1,195	1,204	1,180	1,203	33,700	1,203
2013-12-26	1,184	1,197	1,167	1,190	33,300	1,190
2013-12-25	1,147	1,181	1,144	1,175	95,900	1,175
2013-12-24	1,174	1,182	1,145	1,147	52,200	1,147
2013-12-20	1,172	1,180	1,164	1,173	50,600	1,173
2013-12-19	1,193	1,193	1,164	1,172	94,100	1,172
2013-12-18	1,149	1,184	1,147	1,180	98,200	1,180
2013-12-17	1,105	1,145	1,105	1,141	68,400	1,141
2013-12-16	1,139	1,139	1,105	1,110	40,900	1,110
2013-12-13	1,118	1,140	1,111	1,132	79,900	1,132
2013-12-12	1,112	1,127	1,112	1,118	53,100	1,118
2013-12-11	1,143	1,146	1,117	1,117	84,200	1,117
2013-12-10	1,160	1,164	1,148	1,150	76,000	1,150
2013-12-09	1,170	1,171	1,159	1,160	41,800	1,160
2013-12-06	1,143	1,159	1,142	1,149	44,700	1,149
2013-12-05	1,152	1,160	1,143	1,143	65,700	1,143
2013-12-04	1,169	1,183	1,153	1,155	50,400	1,155
2013-12-03	1,164	1,183	1,159	1,176	56,100	1,176
2013-12-02	1,160	1,177	1,149	1,156	96,000	1,156
2013-11-29	1,167	1,168	1,153	1,160	65,200	1,160
2013-11-28	1,179	1,179	1,164	1,172	52,000	1,172
2013-11-27	1,170	1,187	1,170	1,175	57,400	1,175
2013-11-26	1,176	1,193	1,175	1,186	51,500	1,186
2013-11-25	1,194	1,200	1,178	1,182	50,400	1,182
2013-11-22	1,205	1,217	1,186	1,194	48,300	1,194
2013-11-21	1,217	1,225	1,205	1,208	20,500	1,208
2013-11-20	1,232	1,237	1,198	1,212	33,300	1,212
2013-11-19	1,231	1,237	1,216	1,224	20,800	1,224
2013-11-18	1,231	1,256	1,227	1,244	40,100	1,244
2013-11-15	1,216	1,230	1,208	1,226	32,600	1,226
2013-11-14	1,182	1,205	1,180	1,204	29,000	1,204
2013-11-13	1,171	1,191	1,171	1,182	27,500	1,182
2013-11-12	1,159	1,187	1,159	1,187	28,800	1,187
2013-11-11	1,172	1,177	1,151	1,159	22,000	1,159
2013-11-08	1,141	1,190	1,138	1,151	37,100	1,151
2013-11-07	1,170	1,171	1,150	1,158	16,700	1,158
2013-11-06	1,158	1,181	1,156	1,163	25,200	1,163
2013-11-05	1,185	1,185	1,155	1,160	47,300	1,160
2013-11-01	1,202	1,203	1,158	1,187	75,000	1,187
2013-10-31	1,289	1,289	1,227	1,232	75,000	1,232
2013-10-30	1,297	1,332	1,262	1,270	57,700	1,270
2013-10-29	1,280	1,300	1,280	1,298	13,300	1,298
2013-10-28	1,271	1,319	1,271	1,299	17,300	1,299
2013-10-25	1,290	1,290	1,258	1,275	13,600	1,275
2013-10-24	1,279	1,309	1,273	1,291	7,700	1,291
2013-10-23	1,296	1,326	1,279	1,296	48,200	1,296
2013-10-22	1,264	1,280	1,261	1,280	8,700	1,280
2013-10-21	1,253	1,267	1,247	1,261	9,900	1,261
2013-10-18	1,245	1,257	1,235	1,245	14,300	1,245
2013-10-17	1,253	1,272	1,250	1,262	15,900	1,262
2013-10-16	1,257	1,277	1,239	1,253	9,300	1,253
2013-10-15	1,272	1,277	1,212	1,257	11,200	1,257
2013-10-11	1,288	1,290	1,265	1,279	9,700	1,279
2013-10-10	1,224	1,263	1,218	1,261	14,500	1,261
2013-10-09	1,192	1,250	1,174	1,232	21,900	1,232
2013-10-08	1,212	1,227	1,182	1,200	26,500	1,200
2013-10-07	1,258	1,258	1,210	1,215	12,400	1,215
2013-10-04	1,283	1,288	1,255	1,260	17,500	1,260
2013-10-03	1,300	1,314	1,294	1,306	26,100	1,306
2013-10-02	1,285	1,314	1,281	1,297	25,900	1,297
2013-10-01	1,288	1,300	1,271	1,293	17,800	1,293
2013-09-30	1,313	1,313	1,270	1,277	24,600	1,277
2013-09-27	1,305	1,316	1,302	1,312	14,800	1,312
2013-09-26	1,296	1,315	1,271	1,315	9,400	1,315
2013-09-25	1,300	1,310	1,297	1,308	20,900	1,308
2013-09-24	1,305	1,317	1,290	1,311	12,800	1,311
2013-09-20	1,307	1,313	1,301	1,305	52,100	1,305
2013-09-19	1,289	1,304	1,275	1,303	42,000	1,303
2013-09-18	1,281	1,282	1,270	1,270	20,900	1,270
2013-09-17	1,269	1,295	1,269	1,280	18,300	1,280
2013-09-13	1,230	1,268	1,230	1,257	45,200	1,257
2013-09-12	1,252	1,264	1,234	1,250	29,100	1,250
2013-09-11	1,275	1,290	1,237	1,245	43,500	1,245
2013-09-10	1,282	1,290	1,255	1,269	30,700	1,269
2013-09-09	1,273	1,310	1,266	1,281	30,400	1,281
2013-09-06	1,311	1,311	1,281	1,295	4,900	1,295
2013-09-05	1,300	1,305	1,280	1,305	14,300	1,305
2013-09-04	1,265	1,329	1,243	1,316	34,000	1,316
2013-09-03	1,252	1,274	1,225	1,273	15,300	1,273
2013-09-02	1,237	1,267	1,211	1,231	22,300	1,231
2013-08-30	1,289	1,299	1,240	1,247	28,100	1,247
2013-08-29	1,273	1,288	1,262	1,288	9,000	1,288
2013-08-28	1,300	1,307	1,260	1,273	11,800	1,273
2013-08-27	1,296	1,330	1,289	1,309	28,600	1,309
2013-08-26	1,307	1,317	1,297	1,304	15,200	1,304
2013-08-23	1,296	1,334	1,275	1,298	41,100	1,298
2013-08-22	1,269	1,275	1,248	1,272	21,000	1,272
2013-08-21	1,270	1,286	1,240	1,276	15,000	1,276
2013-08-20	1,300	1,300	1,263	1,270	40,900	1,270
2013-08-19	1,341	1,350	1,304	1,311	18,500	1,311
2013-08-16	1,330	1,342	1,300	1,325	21,600	1,325
2013-08-15	1,326	1,329	1,298	1,300	6,900	1,300
2013-08-14	1,321	1,326	1,305	1,325	9,600	1,325
2013-08-13	1,331	1,331	1,280	1,303	34,200	1,303
2013-08-12	1,271	1,336	1,271	1,301	32,000	1,301
2013-08-09	1,323	1,326	1,288	1,293	30,900	1,293
2013-08-08	1,300	1,363	1,300	1,326	48,800	1,326
2013-08-07	1,337	1,349	1,326	1,326	25,000	1,326
2013-08-06	1,350	1,371	1,335	1,365	19,900	1,365
2013-08-05	1,350	1,373	1,334	1,351	34,700	1,351
2013-08-02	1,318	1,363	1,310	1,361	61,600	1,361
2013-08-01	1,357	1,375	1,300	1,327	68,600	1,327
2013-07-31	1,399	1,399	1,332	1,353	35,200	1,353
2013-07-30	1,326	1,411	1,326	1,376	83,900	1,376
2013-07-29	1,349	1,357	1,310	1,314	45,600	1,314
2013-07-26	1,381	1,399	1,371	1,379	60,300	1,379
2013-07-25	1,415	1,425	1,400	1,401	46,600	1,401
2013-07-24	1,402	1,420	1,398	1,414	28,000	1,414
2013-07-23	1,387	1,408	1,384	1,402	34,100	1,402
2013-07-22	1,380	1,417	1,378	1,393	37,600	1,393
2013-07-19	1,458	1,469	1,400	1,407	51,100	1,407
2013-07-18	1,470	1,470	1,418	1,458	57,400	1,458
2013-07-17	1,417	1,479	1,396	1,475	153,100	1,475
2013-07-16	1,369	1,430	1,369	1,418	60,400	1,418
2013-07-12	1,376	1,391	1,357	1,360	46,700	1,360
2013-07-11	1,431	1,431	1,360	1,366	46,400	1,366
2013-07-10	1,400	1,436	1,368	1,431	98,900	1,431
2013-07-09	1,408	1,408	1,371	1,397	62,800	1,397
2013-07-08	1,413	1,413	1,367	1,367	28,100	1,367
2013-07-05	1,396	1,400	1,376	1,383	54,700	1,383
2013-07-04	1,364	1,385	1,355	1,374	39,700	1,374
2013-07-03	1,355	1,414	1,350	1,386	109,500	1,386
2013-07-02	1,318	1,362	1,313	1,353	97,400	1,353
2013-07-01	1,290	1,303	1,250	1,299	47,700	1,299
2013-06-28	1,250	1,305	1,247	1,298	81,800	1,298
2013-06-27	1,195	1,250	1,172	1,250	95,500	1,250
2013-06-26	1,166	1,182	1,141	1,164	51,100	1,164
2013-06-25	1,152	1,152	1,123	1,145	37,100	1,145
2013-06-24	1,187	1,188	1,130	1,133	82,500	1,133
2013-06-21	1,141	1,196	1,121	1,188	57,000	1,188
2013-06-20	1,186	1,195	1,168	1,195	35,000	1,195
2013-06-19	1,195	1,205	1,180	1,198	28,000	1,198
2013-06-18	1,198	1,230	1,158	1,161	27,500	1,161
2013-06-17	1,141	1,205	1,129	1,198	25,200	1,198
2013-06-14	1,178	1,199	1,141	1,153	105,800	1,153
2013-06-13	1,140	1,164	1,130	1,140	91,000	1,140
2013-06-12	1,162	1,162	1,117	1,138	60,400	1,138
2013-06-11	1,244	1,244	1,177	1,191	34,000	1,191
2013-06-10	1,150	1,266	1,150	1,243	65,200	1,243
2013-06-07	1,130	1,150	1,083	1,120	68,000	1,120
2013-06-06	1,198	1,228	1,144	1,154	91,900	1,154
2013-06-05	1,215	1,290	1,190	1,246	124,200	1,246
2013-06-04	1,190	1,240	1,150	1,230	73,300	1,230
2013-06-03	1,284	1,284	1,186	1,199	155,100	1,199
2013-05-31	1,300	1,329	1,276	1,324	77,900	1,324
2013-05-30	1,268	1,290	1,219	1,229	57,900	1,229
2013-05-29	1,327	1,327	1,277	1,285	53,600	1,285
2013-05-28	1,225	1,342	1,214	1,327	108,000	1,327
2013-05-27	1,286	1,286	1,222	1,222	73,800	1,222
2013-05-24	1,300	1,357	1,277	1,330	72,700	1,330
2013-05-23	1,370	1,421	1,295	1,303	180,700	1,303
2013-05-22	1,409	1,412	1,382	1,382	70,600	1,382
2013-05-21	1,404	1,409	1,392	1,400	57,400	1,400
2013-05-20	1,400	1,440	1,397	1,425	90,900	1,425
2013-05-17	1,365	1,400	1,350	1,375	44,200	1,375
2013-05-16	1,373	1,386	1,326	1,359	41,900	1,359
2013-05-15	1,380	1,400	1,369	1,369	30,800	1,369
2013-05-14	1,392	1,399	1,360	1,360	23,000	1,360
2013-05-13	1,373	1,400	1,373	1,391	35,700	1,391
2013-05-10	1,380	1,410	1,350	1,373	93,100	1,373
2013-05-09	1,380	1,389	1,350	1,370	52,400	1,370
2013-05-08	1,352	1,392	1,343	1,362	58,700	1,362
2013-05-07	1,344	1,353	1,326	1,342	76,400	1,342
2013-05-02	1,260	1,343	1,254	1,340	115,900	1,340
2013-05-01	1,251	1,270	1,244	1,262	46,800	1,262
2013-04-30	1,275	1,283	1,247	1,251	75,600	1,251
2013-04-26	1,279	1,300	1,269	1,273	111,300	1,273
2013-04-25	1,369	1,396	1,283	1,293	152,800	1,293
2013-04-24	1,348	1,372	1,339	1,369	60,400	1,369
2013-04-23	1,400	1,402	1,323	1,331	63,300	1,331
2013-04-22	1,347	1,390	1,344	1,376	73,100	1,376
2013-04-19	1,320	1,340	1,293	1,331	47,600	1,331
2013-04-18	1,288	1,350	1,262	1,328	60,700	1,328
2013-04-17	1,307	1,335	1,300	1,303	48,100	1,303
2013-04-16	1,288	1,318	1,281	1,292	49,300	1,292
2013-04-15	1,328	1,328	1,300	1,318	24,800	1,318
2013-04-12	1,315	1,344	1,299	1,337	37,000	1,337
2013-04-11	1,339	1,345	1,298	1,328	123,500	1,328
2013-04-10	1,289	1,304	1,276	1,290	78,200	1,290
2013-04-09	1,301	1,330	1,284	1,297	68,300	1,297
2013-04-08	1,300	1,330	1,270	1,318	44,700	1,318
2013-04-05	1,300	1,333	1,266	1,292	62,300	1,292
2013-04-04	1,180	1,261	1,168	1,257	37,400	1,257
2013-04-03	1,181	1,210	1,145	1,210	57,900	1,210
2013-04-02	1,210	1,220	1,101	1,153	64,300	1,153
2013-04-01	1,253	1,254	1,237	1,240	76,900	1,240
2013-03-29	1,230	1,249	1,215	1,241	59,700	1,241
2013-03-28	1,214	1,230	1,210	1,224	55,000	1,224
2013-03-27	1,200	1,212	1,196	1,210	29,000	1,210
2013-03-26	1,178	1,190	1,176	1,188	54,500	1,188
2013-03-25	1,200	1,209	1,173	1,178	63,400	1,178
2013-03-22	1,190	1,195	1,173	1,173	49,100	1,173
2013-03-21	1,198	1,212	1,190	1,197	36,000	1,197
2013-03-19	1,187	1,200	1,178	1,196	27,800	1,196
2013-03-18	1,190	1,195	1,164	1,165	47,400	1,165
2013-03-15	1,200	1,205	1,180	1,189	75,700	1,189
2013-03-14	1,194	1,201	1,170	1,189	54,400	1,189
2013-03-13	1,185	1,206	1,185	1,200	21,400	1,200
2013-03-12	1,234	1,239	1,184	1,185	91,300	1,185
2013-03-11	1,237	1,257	1,236	1,243	82,200	1,243
2013-03-08	1,223	1,247	1,217	1,231	86,000	1,231
2013-03-07	1,208	1,220	1,190	1,193	48,500	1,193
2013-03-06	1,225	1,238	1,211	1,220	31,500	1,220
2013-03-05	1,234	1,235	1,200	1,208	45,300	1,208
2013-03-04	1,210	1,229	1,202	1,222	52,700	1,222
2013-03-01	1,208	1,219	1,184	1,210	38,200	1,210
2013-02-28	1,179	1,213	1,179	1,208	51,000	1,208
2013-02-27	1,170	1,189	1,165	1,169	72,700	1,169
2013-02-26	1,182	1,197	1,164	1,192	66,100	1,192
2013-02-25	1,200	1,215	1,176	1,202	65,200	1,202
2013-02-22	1,185	1,187	1,141	1,166	49,100	1,166
2013-02-21	1,190	1,206	1,184	1,197	53,600	1,197
2013-02-20	1,209	1,227	1,200	1,220	65,800	1,220
2013-02-19	1,170	1,220	1,156	1,218	57,200	1,218
2013-02-18	1,120	1,168	1,119	1,164	31,800	1,164
2013-02-15	1,183	1,186	1,105	1,131	45,200	1,131
2013-02-14	1,200	1,211	1,175	1,199	28,100	1,199
2013-02-13	1,193	1,215	1,161	1,176	33,000	1,176
2013-02-12	1,200	1,228	1,192	1,193	46,200	1,193
2013-02-08	1,234	1,235	1,183	1,194	50,900	1,194
2013-02-07	1,259	1,259	1,210	1,246	60,600	1,246
2013-02-06	1,281	1,300	1,258	1,259	78,700	1,259
2013-02-05	1,289	1,325	1,260	1,267	79,800	1,267
2013-02-04	1,238	1,395	1,230	1,328	192,500	1,328
2013-02-01	1,107	1,210	1,105	1,195	153,700	1,195
2013-01-31	1,065	1,118	1,060	1,100	81,300	1,100
2013-01-30	1,004	1,070	1,004	1,069	57,700	1,069
2013-01-29	992	1,007	990	996	19,600	996
2013-01-28	1,000	1,007	990	998	25,900	998
2013-01-25	981	1,002	980	993	44,400	993
2013-01-24	982	982	956	962	45,500	962
2013-01-23	987	1,000	983	983	27,000	983
2013-01-22	1,001	1,016	987	1,007	45,600	1,007
2013-01-21	1,016	1,016	985	995	56,500	995
2013-01-18	990	997	986	993	38,700	993
2013-01-17	966	987	955	966	47,400	966
2013-01-16	968	970	952	961	19,400	961
2013-01-15	962	985	962	979	29,000	979
2013-01-11	971	987	957	961	44,000	961
2013-01-10	936	959	936	956	32,900	956
2013-01-09	930	942	926	936	33,000	936
2013-01-08	953	957	935	939	30,800	939
2013-01-07	977	980	945	951	29,200	951
2013-01-04	955	970	955	962	42,200	962

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