6470 大豊工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,363	1,363	1,316	1,318	91,500	1,318
2014-12-29	1,367	1,380	1,353	1,363	49,200	1,363
2014-12-26	1,353	1,378	1,353	1,364	48,000	1,364
2014-12-25	1,393	1,395	1,359	1,367	40,200	1,367
2014-12-24	1,384	1,400	1,380	1,393	65,300	1,393
2014-12-22	1,349	1,377	1,342	1,377	188,700	1,377
2014-12-19	1,300	1,350	1,300	1,350	141,000	1,350
2014-12-18	1,300	1,324	1,287	1,293	67,300	1,293
2014-12-17	1,274	1,300	1,265	1,289	57,000	1,289
2014-12-16	1,267	1,295	1,250	1,284	76,400	1,284
2014-12-15	1,290	1,300	1,257	1,284	55,700	1,284
2014-12-12	1,298	1,319	1,279	1,303	137,100	1,303
2014-12-11	1,257	1,279	1,234	1,273	49,500	1,273
2014-12-10	1,283	1,298	1,279	1,288	78,000	1,288
2014-12-09	1,303	1,305	1,281	1,283	68,800	1,283
2014-12-08	1,270	1,310	1,268	1,309	135,100	1,309
2014-12-05	1,270	1,270	1,245	1,268	52,800	1,268
2014-12-04	1,241	1,272	1,230	1,262	120,300	1,262
2014-12-03	1,230	1,232	1,221	1,225	36,600	1,225
2014-12-02	1,177	1,227	1,177	1,225	60,500	1,225
2014-12-01	1,204	1,213	1,183	1,188	92,400	1,188
2014-11-28	1,199	1,204	1,191	1,197	30,000	1,197
2014-11-27	1,205	1,205	1,187	1,187	38,200	1,187
2014-11-26	1,210	1,210	1,183	1,199	38,000	1,199
2014-11-25	1,205	1,216	1,200	1,207	32,300	1,207
2014-11-21	1,209	1,209	1,185	1,205	35,900	1,205
2014-11-20	1,217	1,217	1,200	1,202	42,500	1,202
2014-11-19	1,208	1,220	1,190	1,206	37,100	1,206
2014-11-18	1,188	1,211	1,188	1,204	41,700	1,204
2014-11-17	1,200	1,208	1,186	1,188	35,500	1,188
2014-11-14	1,226	1,226	1,193	1,208	50,400	1,208
2014-11-13	1,191	1,226	1,191	1,213	44,900	1,213
2014-11-12	1,225	1,239	1,195	1,200	50,600	1,200
2014-11-11	1,230	1,240	1,207	1,223	75,000	1,223
2014-11-10	1,194	1,225	1,194	1,221	51,800	1,221
2014-11-07	1,198	1,225	1,190	1,206	125,600	1,206
2014-11-06	1,153	1,195	1,147	1,182	174,700	1,182
2014-11-05	1,172	1,180	1,138	1,147	96,800	1,147
2014-11-04	1,178	1,180	1,140	1,172	84,200	1,172
2014-10-31	1,120	1,147	1,104	1,139	68,200	1,139
2014-10-30	1,098	1,150	1,090	1,115	121,800	1,115
2014-10-29	1,102	1,128	1,102	1,123	35,200	1,123
2014-10-28	1,108	1,109	1,085	1,095	39,400	1,095
2014-10-27	1,115	1,120	1,105	1,107	32,000	1,107
2014-10-24	1,134	1,134	1,096	1,108	37,000	1,108
2014-10-23	1,104	1,117	1,090	1,104	49,000	1,104
2014-10-22	1,102	1,123	1,085	1,118	46,700	1,118
2014-10-21	1,105	1,108	1,070	1,081	62,600	1,081
2014-10-20	1,156	1,156	1,080	1,109	201,300	1,109
2014-10-17	1,044	1,054	1,032	1,036	58,200	1,036
2014-10-16	1,038	1,054	1,031	1,037	46,600	1,037
2014-10-15	1,045	1,058	1,041	1,052	37,500	1,052
2014-10-14	1,050	1,066	1,035	1,040	72,500	1,040
2014-10-10	1,068	1,069	1,050	1,060	56,400	1,060
2014-10-09	1,107	1,120	1,085	1,087	51,100	1,087
2014-10-08	1,100	1,122	1,079	1,099	111,500	1,099
2014-10-07	1,131	1,153	1,111	1,111	75,100	1,111
2014-10-06	1,119	1,155	1,119	1,136	81,900	1,136
2014-10-03	1,146	1,163	1,069	1,112	137,300	1,112
2014-10-02	1,164	1,164	1,143	1,145	119,600	1,145
2014-10-01	1,232	1,232	1,178	1,180	233,300	1,180
2014-09-30	1,258	1,260	1,237	1,254	92,700	1,254
2014-09-29	1,257	1,257	1,235	1,244	27,500	1,244
2014-09-26	1,225	1,250	1,225	1,242	37,700	1,242
2014-09-25	1,259	1,260	1,248	1,260	55,800	1,260
2014-09-24	1,251	1,254	1,241	1,254	56,900	1,254
2014-09-22	1,250	1,255	1,243	1,251	50,300	1,251
2014-09-19	1,240	1,250	1,223	1,250	92,600	1,250
2014-09-18	1,234	1,240	1,215	1,231	105,100	1,231
2014-09-17	1,180	1,229	1,180	1,215	137,700	1,215
2014-09-16	1,177	1,181	1,172	1,176	45,800	1,176
2014-09-12	1,170	1,177	1,170	1,175	48,500	1,175
2014-09-11	1,164	1,170	1,161	1,165	20,300	1,165
2014-09-10	1,159	1,163	1,151	1,159	24,900	1,159
2014-09-09	1,158	1,163	1,152	1,161	40,400	1,161
2014-09-08	1,161	1,161	1,147	1,157	19,700	1,157
2014-09-05	1,160	1,160	1,145	1,159	32,800	1,159
2014-09-04	1,147	1,154	1,144	1,148	27,100	1,148
2014-09-03	1,155	1,163	1,141	1,146	53,400	1,146
2014-09-02	1,157	1,163	1,146	1,147	34,200	1,147
2014-09-01	1,157	1,160	1,145	1,157	28,600	1,157
2014-08-29	1,153	1,162	1,152	1,157	21,000	1,157
2014-08-28	1,157	1,166	1,150	1,163	54,000	1,163
2014-08-27	1,161	1,161	1,147	1,157	39,400	1,157
2014-08-26	1,150	1,160	1,148	1,156	43,200	1,156
2014-08-25	1,160	1,160	1,149	1,154	16,500	1,154
2014-08-22	1,151	1,158	1,150	1,158	59,200	1,158
2014-08-21	1,150	1,156	1,147	1,150	45,400	1,150
2014-08-20	1,149	1,149	1,137	1,140	18,400	1,140
2014-08-19	1,124	1,151	1,124	1,150	89,000	1,150
2014-08-18	1,116	1,126	1,112	1,115	34,000	1,115
2014-08-15	1,126	1,127	1,113	1,116	35,100	1,116
2014-08-14	1,140	1,140	1,126	1,130	27,100	1,130
2014-08-13	1,117	1,139	1,117	1,135	32,700	1,135
2014-08-12	1,140	1,143	1,132	1,134	29,900	1,134
2014-08-11	1,143	1,143	1,127	1,134	27,000	1,134
2014-08-08	1,131	1,131	1,096	1,115	59,500	1,115
2014-08-07	1,110	1,135	1,110	1,131	65,600	1,131
2014-08-06	1,139	1,139	1,111	1,112	61,100	1,112
2014-08-05	1,139	1,143	1,133	1,135	59,500	1,135
2014-08-04	1,124	1,139	1,122	1,134	50,300	1,134
2014-08-01	1,118	1,147	1,114	1,133	62,500	1,133
2014-07-31	1,145	1,161	1,134	1,138	86,500	1,138
2014-07-30	1,175	1,180	1,160	1,175	78,600	1,175
2014-07-29	1,174	1,174	1,161	1,163	37,700	1,163
2014-07-28	1,160	1,174	1,160	1,169	83,000	1,169
2014-07-25	1,155	1,160	1,148	1,158	82,500	1,158
2014-07-24	1,143	1,154	1,139	1,150	95,200	1,150
2014-07-23	1,149	1,153	1,133	1,136	81,600	1,136
2014-07-22	1,141	1,147	1,131	1,144	115,600	1,144
2014-07-18	1,100	1,128	1,070	1,117	96,900	1,117
2014-07-17	1,127	1,132	1,116	1,120	43,000	1,120
2014-07-16	1,140	1,144	1,117	1,120	71,600	1,120
2014-07-15	1,147	1,160	1,138	1,139	74,400	1,139
2014-07-14	1,139	1,155	1,132	1,154	141,100	1,154
2014-07-11	1,111	1,134	1,110	1,129	136,800	1,129
2014-07-10	1,117	1,135	1,117	1,120	93,900	1,120
2014-07-09	1,135	1,142	1,114	1,120	97,600	1,120
2014-07-08	1,139	1,151	1,115	1,149	127,900	1,149
2014-07-07	1,133	1,155	1,124	1,137	136,700	1,137
2014-07-04	1,118	1,137	1,112	1,127	178,700	1,127
2014-07-03	1,103	1,116	1,091	1,104	92,200	1,104
2014-07-02	1,111	1,120	1,100	1,110	60,900	1,110
2014-07-01	1,097	1,117	1,091	1,100	144,600	1,100
2014-06-30	1,062	1,096	1,062	1,092	78,300	1,092
2014-06-27	1,071	1,074	1,056	1,070	68,900	1,070
2014-06-26	1,081	1,087	1,066	1,070	72,600	1,070
2014-06-25	1,090	1,090	1,079	1,080	47,000	1,080
2014-06-24	1,080	1,091	1,065	1,090	75,300	1,090
2014-06-23	1,097	1,099	1,079	1,081	98,200	1,081
2014-06-20	1,100	1,100	1,078	1,096	127,100	1,096
2014-06-19	1,102	1,120	1,084	1,095	181,900	1,095
2014-06-18	1,090	1,100	1,079	1,084	131,900	1,084
2014-06-17	1,075	1,085	1,055	1,085	196,100	1,085
2014-06-16	1,078	1,078	1,047	1,055	115,700	1,055
2014-06-13	1,050	1,051	1,034	1,048	105,200	1,048
2014-06-12	1,052	1,057	1,036	1,052	102,400	1,052
2014-06-11	1,051	1,064	1,043	1,058	113,700	1,058
2014-06-10	1,047	1,054	1,035	1,051	136,300	1,051
2014-06-09	1,014	1,045	1,013	1,030	125,400	1,030
2014-06-06	1,002	1,015	1,000	1,013	73,100	1,013
2014-06-05	1,026	1,027	998	1,007	111,300	1,007
2014-06-04	1,030	1,030	999	1,025	125,000	1,025
2014-06-03	1,022	1,030	1,017	1,025	122,400	1,025
2014-06-02	977	1,011	976	1,007	142,400	1,007
2014-05-30	968	976	967	973	94,700	973
2014-05-29	952	966	950	960	69,900	960
2014-05-28	949	954	942	953	141,300	953
2014-05-27	945	960	934	943	246,400	943
2014-05-26	930	933	924	930	23,500	930
2014-05-23	925	928	915	923	25,000	923
2014-05-22	896	917	894	916	34,600	916
2014-05-21	903	904	890	896	35,000	896
2014-05-20	909	910	890	907	46,500	907
2014-05-19	908	911	900	901	22,200	901
2014-05-16	909	910	900	906	49,700	906
2014-05-15	911	925	905	915	34,800	915
2014-05-14	916	917	909	913	49,300	913
2014-05-13	924	924	912	918	25,400	918
2014-05-12	919	922	906	909	43,200	909
2014-05-09	928	948	916	919	29,400	919
2014-05-08	934	936	928	928	30,900	928
2014-05-07	952	952	931	934	33,200	934
2014-05-02	961	964	953	958	28,100	958
2014-05-01	960	964	952	958	37,900	958
2014-04-30	968	974	965	966	35,100	966
2014-04-28	988	988	969	972	27,400	972
2014-04-25	950	997	950	993	39,000	993
2014-04-24	963	990	959	980	62,700	980
2014-04-23	951	965	951	958	16,600	958
2014-04-22	962	963	950	951	14,200	951
2014-04-21	962	963	946	953	23,500	953
2014-04-18	951	961	946	961	11,200	961
2014-04-17	958	961	947	948	16,000	948
2014-04-16	918	952	918	952	33,200	952
2014-04-15	922	924	911	914	18,100	914
2014-04-14	909	926	904	920	27,200	920
2014-04-11	922	925	904	914	68,500	914
2014-04-10	938	948	929	929	25,700	929
2014-04-09	950	953	923	927	55,100	927
2014-04-08	958	964	951	954	46,800	954
2014-04-07	971	975	952	958	51,100	958
2014-04-04	990	990	974	974	46,200	974
2014-04-03	996	996	980	986	69,800	986
2014-04-02	989	995	979	983	54,700	983
2014-04-01	977	986	962	985	39,200	985
2014-03-31	952	978	952	978	69,000	978
2014-03-28	945	949	926	948	66,500	948
2014-03-27	937	954	929	947	80,000	947
2014-03-26	967	967	951	959	112,500	959
2014-03-25	966	967	950	957	68,400	957
2014-03-24	990	1,000	965	966	58,000	966
2014-03-20	972	979	961	975	76,900	975
2014-03-19	992	995	969	971	35,300	971
2014-03-18	984	996	975	986	28,100	986
2014-03-17	980	987	966	972	46,300	972
2014-03-14	996	996	980	981	82,700	981
2014-03-13	997	1,013	997	1,005	40,700	1,005
2014-03-12	1,011	1,019	995	998	52,100	998
2014-03-11	1,027	1,040	1,016	1,023	41,800	1,023
2014-03-10	1,023	1,027	1,011	1,020	33,300	1,020
2014-03-07	1,017	1,040	1,012	1,020	65,100	1,020
2014-03-06	1,005	1,015	995	1,010	27,800	1,010
2014-03-05	1,008	1,018	996	1,003	45,800	1,003
2014-03-04	981	1,005	981	1,003	64,600	1,003
2014-03-03	989	1,007	961	998	99,200	998
2014-02-28	991	1,009	980	1,006	90,500	1,006
2014-02-27	989	1,003	983	986	80,100	986
2014-02-26	998	998	985	989	84,400	989
2014-02-25	1,002	1,007	994	1,003	68,800	1,003
2014-02-24	1,001	1,019	995	1,008	30,600	1,008
2014-02-21	1,006	1,013	990	1,009	58,500	1,009
2014-02-20	1,005	1,009	988	999	69,300	999
2014-02-19	1,006	1,006	990	999	58,500	999
2014-02-18	1,000	1,019	998	1,018	48,200	1,018
2014-02-17	1,013	1,013	987	1,010	40,500	1,010
2014-02-14	1,020	1,034	991	1,008	73,900	1,008
2014-02-13	1,038	1,038	1,002	1,008	80,100	1,008
2014-02-12	1,020	1,045	1,018	1,042	81,700	1,042
2014-02-10	1,014	1,020	1,001	1,012	79,600	1,012
2014-02-07	1,006	1,011	984	994	91,600	994
2014-02-06	971	990	961	976	98,000	976
2014-02-05	962	974	945	970	107,000	970
2014-02-04	995	995	956	960	118,500	960
2014-02-03	1,035	1,035	1,005	1,009	75,900	1,009
2014-01-31	1,021	1,028	1,003	1,015	108,700	1,015
2014-01-30	1,045	1,046	1,010	1,015	195,700	1,015
2014-01-29	1,070	1,072	1,048	1,060	116,100	1,060
2014-01-28	1,065	1,070	1,039	1,043	143,900	1,043
2014-01-27	1,110	1,110	1,083	1,088	97,800	1,088
2014-01-24	1,130	1,131	1,119	1,125	88,700	1,125
2014-01-23	1,148	1,149	1,134	1,135	63,100	1,135
2014-01-22	1,150	1,150	1,134	1,139	94,700	1,139
2014-01-21	1,151	1,158	1,137	1,150	81,400	1,150
2014-01-20	1,157	1,159	1,142	1,157	93,500	1,157
2014-01-17	1,157	1,163	1,153	1,156	58,300	1,156
2014-01-16	1,182	1,182	1,155	1,163	55,400	1,163
2014-01-15	1,172	1,175	1,155	1,170	82,900	1,170
2014-01-14	1,170	1,170	1,151	1,158	56,800	1,158
2014-01-10	1,180	1,183	1,166	1,178	44,000	1,178
2014-01-09	1,196	1,196	1,172	1,183	44,600	1,183
2014-01-08	1,185	1,196	1,183	1,196	38,600	1,196
2014-01-07	1,211	1,211	1,155	1,183	58,200	1,183
2014-01-06	1,233	1,236	1,215	1,217	51,000	1,217

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