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
2014-12-301,3631,3631,3161,31891,5001,318
2014-12-291,3671,3801,3531,36349,2001,363
2014-12-261,3531,3781,3531,36448,0001,364
2014-12-251,3931,3951,3591,36740,2001,367
2014-12-241,3841,4001,3801,39365,3001,393
2014-12-221,3491,3771,3421,377188,7001,377
2014-12-191,3001,3501,3001,350141,0001,350
2014-12-181,3001,3241,2871,29367,3001,293
2014-12-171,2741,3001,2651,28957,0001,289
2014-12-161,2671,2951,2501,28476,4001,284
2014-12-151,2901,3001,2571,28455,7001,284
2014-12-121,2981,3191,2791,303137,1001,303
2014-12-111,2571,2791,2341,27349,5001,273
2014-12-101,2831,2981,2791,28878,0001,288
2014-12-091,3031,3051,2811,28368,8001,283
2014-12-081,2701,3101,2681,309135,1001,309
2014-12-051,2701,2701,2451,26852,8001,268
2014-12-041,2411,2721,2301,262120,3001,262
2014-12-031,2301,2321,2211,22536,6001,225
2014-12-021,1771,2271,1771,22560,5001,225
2014-12-011,2041,2131,1831,18892,4001,188
2014-11-281,1991,2041,1911,19730,0001,197
2014-11-271,2051,2051,1871,18738,2001,187
2014-11-261,2101,2101,1831,19938,0001,199
2014-11-251,2051,2161,2001,20732,3001,207
2014-11-211,2091,2091,1851,20535,9001,205
2014-11-201,2171,2171,2001,20242,5001,202
2014-11-191,2081,2201,1901,20637,1001,206
2014-11-181,1881,2111,1881,20441,7001,204
2014-11-171,2001,2081,1861,18835,5001,188
2014-11-141,2261,2261,1931,20850,4001,208
2014-11-131,1911,2261,1911,21344,9001,213
2014-11-121,2251,2391,1951,20050,6001,200
2014-11-111,2301,2401,2071,22375,0001,223
2014-11-101,1941,2251,1941,22151,8001,221
2014-11-071,1981,2251,1901,206125,6001,206
2014-11-061,1531,1951,1471,182174,7001,182
2014-11-051,1721,1801,1381,14796,8001,147
2014-11-041,1781,1801,1401,17284,2001,172
2014-10-311,1201,1471,1041,13968,2001,139
2014-10-301,0981,1501,0901,115121,8001,115
2014-10-291,1021,1281,1021,12335,2001,123
2014-10-281,1081,1091,0851,09539,4001,095
2014-10-271,1151,1201,1051,10732,0001,107
2014-10-241,1341,1341,0961,10837,0001,108
2014-10-231,1041,1171,0901,10449,0001,104
2014-10-221,1021,1231,0851,11846,7001,118
2014-10-211,1051,1081,0701,08162,6001,081
2014-10-201,1561,1561,0801,109201,3001,109
2014-10-171,0441,0541,0321,03658,2001,036
2014-10-161,0381,0541,0311,03746,6001,037
2014-10-151,0451,0581,0411,05237,5001,052
2014-10-141,0501,0661,0351,04072,5001,040
2014-10-101,0681,0691,0501,06056,4001,060
2014-10-091,1071,1201,0851,08751,1001,087
2014-10-081,1001,1221,0791,099111,5001,099
2014-10-071,1311,1531,1111,11175,1001,111
2014-10-061,1191,1551,1191,13681,9001,136
2014-10-031,1461,1631,0691,112137,3001,112
2014-10-021,1641,1641,1431,145119,6001,145
2014-10-011,2321,2321,1781,180233,3001,180
2014-09-301,2581,2601,2371,25492,7001,254
2014-09-291,2571,2571,2351,24427,5001,244
2014-09-261,2251,2501,2251,24237,7001,242
2014-09-251,2591,2601,2481,26055,8001,260
2014-09-241,2511,2541,2411,25456,9001,254
2014-09-221,2501,2551,2431,25150,3001,251
2014-09-191,2401,2501,2231,25092,6001,250
2014-09-181,2341,2401,2151,231105,1001,231
2014-09-171,1801,2291,1801,215137,7001,215
2014-09-161,1771,1811,1721,17645,8001,176
2014-09-121,1701,1771,1701,17548,5001,175
2014-09-111,1641,1701,1611,16520,3001,165
2014-09-101,1591,1631,1511,15924,9001,159
2014-09-091,1581,1631,1521,16140,4001,161
2014-09-081,1611,1611,1471,15719,7001,157
2014-09-051,1601,1601,1451,15932,8001,159
2014-09-041,1471,1541,1441,14827,1001,148
2014-09-031,1551,1631,1411,14653,4001,146
2014-09-021,1571,1631,1461,14734,2001,147
2014-09-011,1571,1601,1451,15728,6001,157
2014-08-291,1531,1621,1521,15721,0001,157
2014-08-281,1571,1661,1501,16354,0001,163
2014-08-271,1611,1611,1471,15739,4001,157
2014-08-261,1501,1601,1481,15643,2001,156
2014-08-251,1601,1601,1491,15416,5001,154
2014-08-221,1511,1581,1501,15859,2001,158
2014-08-211,1501,1561,1471,15045,4001,150
2014-08-201,1491,1491,1371,14018,4001,140
2014-08-191,1241,1511,1241,15089,0001,150
2014-08-181,1161,1261,1121,11534,0001,115
2014-08-151,1261,1271,1131,11635,1001,116
2014-08-141,1401,1401,1261,13027,1001,130
2014-08-131,1171,1391,1171,13532,7001,135
2014-08-121,1401,1431,1321,13429,9001,134
2014-08-111,1431,1431,1271,13427,0001,134
2014-08-081,1311,1311,0961,11559,5001,115
2014-08-071,1101,1351,1101,13165,6001,131
2014-08-061,1391,1391,1111,11261,1001,112
2014-08-051,1391,1431,1331,13559,5001,135
2014-08-041,1241,1391,1221,13450,3001,134
2014-08-011,1181,1471,1141,13362,5001,133
2014-07-311,1451,1611,1341,13886,5001,138
2014-07-301,1751,1801,1601,17578,6001,175
2014-07-291,1741,1741,1611,16337,7001,163
2014-07-281,1601,1741,1601,16983,0001,169
2014-07-251,1551,1601,1481,15882,5001,158
2014-07-241,1431,1541,1391,15095,2001,150
2014-07-231,1491,1531,1331,13681,6001,136
2014-07-221,1411,1471,1311,144115,6001,144
2014-07-181,1001,1281,0701,11796,9001,117
2014-07-171,1271,1321,1161,12043,0001,120
2014-07-161,1401,1441,1171,12071,6001,120
2014-07-151,1471,1601,1381,13974,4001,139
2014-07-141,1391,1551,1321,154141,1001,154
2014-07-111,1111,1341,1101,129136,8001,129
2014-07-101,1171,1351,1171,12093,9001,120
2014-07-091,1351,1421,1141,12097,6001,120
2014-07-081,1391,1511,1151,149127,9001,149
2014-07-071,1331,1551,1241,137136,7001,137
2014-07-041,1181,1371,1121,127178,7001,127
2014-07-031,1031,1161,0911,10492,2001,104
2014-07-021,1111,1201,1001,11060,9001,110
2014-07-011,0971,1171,0911,100144,6001,100
2014-06-301,0621,0961,0621,09278,3001,092
2014-06-271,0711,0741,0561,07068,9001,070
2014-06-261,0811,0871,0661,07072,6001,070
2014-06-251,0901,0901,0791,08047,0001,080
2014-06-241,0801,0911,0651,09075,3001,090
2014-06-231,0971,0991,0791,08198,2001,081
2014-06-201,1001,1001,0781,096127,1001,096
2014-06-191,1021,1201,0841,095181,9001,095
2014-06-181,0901,1001,0791,084131,9001,084
2014-06-171,0751,0851,0551,085196,1001,085
2014-06-161,0781,0781,0471,055115,7001,055
2014-06-131,0501,0511,0341,048105,2001,048
2014-06-121,0521,0571,0361,052102,4001,052
2014-06-111,0511,0641,0431,058113,7001,058
2014-06-101,0471,0541,0351,051136,3001,051
2014-06-091,0141,0451,0131,030125,4001,030
2014-06-061,0021,0151,0001,01373,1001,013
2014-06-051,0261,0279981,007111,3001,007
2014-06-041,0301,0309991,025125,0001,025
2014-06-031,0221,0301,0171,025122,4001,025
2014-06-029771,0119761,007142,4001,007
2014-05-3096897696797394,700973
2014-05-2995296695096069,900960
2014-05-28949954942953141,300953
2014-05-27945960934943246,400943
2014-05-2693093392493023,500930
2014-05-2392592891592325,000923
2014-05-2289691789491634,600916
2014-05-2190390489089635,000896
2014-05-2090991089090746,500907
2014-05-1990891190090122,200901
2014-05-1690991090090649,700906
2014-05-1591192590591534,800915
2014-05-1491691790991349,300913
2014-05-1392492491291825,400918
2014-05-1291992290690943,200909
2014-05-0992894891691929,400919
2014-05-0893493692892830,900928
2014-05-0795295293193433,200934
2014-05-0296196495395828,100958
2014-05-0196096495295837,900958
2014-04-3096897496596635,100966
2014-04-2898898896997227,400972
2014-04-2595099795099339,000993
2014-04-2496399095998062,700980
2014-04-2395196595195816,600958
2014-04-2296296395095114,200951
2014-04-2196296394695323,500953
2014-04-1895196194696111,200961
2014-04-1795896194794816,000948
2014-04-1691895291895233,200952
2014-04-1592292491191418,100914
2014-04-1490992690492027,200920
2014-04-1192292590491468,500914
2014-04-1093894892992925,700929
2014-04-0995095392392755,100927
2014-04-0895896495195446,800954
2014-04-0797197595295851,100958
2014-04-0499099097497446,200974
2014-04-0399699698098669,800986
2014-04-0298999597998354,700983
2014-04-0197798696298539,200985
2014-03-3195297895297869,000978
2014-03-2894594992694866,500948
2014-03-2793795492994780,000947
2014-03-26967967951959112,500959
2014-03-2596696795095768,400957
2014-03-249901,00096596658,000966
2014-03-2097297996197576,900975
2014-03-1999299596997135,300971
2014-03-1898499697598628,100986
2014-03-1798098796697246,300972
2014-03-1499699698098182,700981
2014-03-139971,0139971,00540,7001,005
2014-03-121,0111,01999599852,100998
2014-03-111,0271,0401,0161,02341,8001,023
2014-03-101,0231,0271,0111,02033,3001,020
2014-03-071,0171,0401,0121,02065,1001,020
2014-03-061,0051,0159951,01027,8001,010
2014-03-051,0081,0189961,00345,8001,003
2014-03-049811,0059811,00364,6001,003
2014-03-039891,00796199899,200998
2014-02-289911,0099801,00690,5001,006
2014-02-279891,00398398680,100986
2014-02-2699899898598984,400989
2014-02-251,0021,0079941,00368,8001,003
2014-02-241,0011,0199951,00830,6001,008
2014-02-211,0061,0139901,00958,5001,009
2014-02-201,0051,00998899969,300999
2014-02-191,0061,00699099958,500999
2014-02-181,0001,0199981,01848,2001,018
2014-02-171,0131,0139871,01040,5001,010
2014-02-141,0201,0349911,00873,9001,008
2014-02-131,0381,0381,0021,00880,1001,008
2014-02-121,0201,0451,0181,04281,7001,042
2014-02-101,0141,0201,0011,01279,6001,012
2014-02-071,0061,01198499491,600994
2014-02-0697199096197698,000976
2014-02-05962974945970107,000970
2014-02-04995995956960118,500960
2014-02-031,0351,0351,0051,00975,9001,009
2014-01-311,0211,0281,0031,015108,7001,015
2014-01-301,0451,0461,0101,015195,7001,015
2014-01-291,0701,0721,0481,060116,1001,060
2014-01-281,0651,0701,0391,043143,9001,043
2014-01-271,1101,1101,0831,08897,8001,088
2014-01-241,1301,1311,1191,12588,7001,125
2014-01-231,1481,1491,1341,13563,1001,135
2014-01-221,1501,1501,1341,13994,7001,139
2014-01-211,1511,1581,1371,15081,4001,150
2014-01-201,1571,1591,1421,15793,5001,157
2014-01-171,1571,1631,1531,15658,3001,156
2014-01-161,1821,1821,1551,16355,4001,163
2014-01-151,1721,1751,1551,17082,9001,170
2014-01-141,1701,1701,1511,15856,8001,158
2014-01-101,1801,1831,1661,17844,0001,178
2014-01-091,1961,1961,1721,18344,6001,183
2014-01-081,1851,1961,1831,19638,6001,196
2014-01-071,2111,2111,1551,18358,2001,183
2014-01-061,2331,2361,2151,21751,0001,217

分割・併合履歴 : なし