6470 大豊工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,606	1,641	1,581	1,637	57,500	1,637
2016-12-29	1,634	1,634	1,595	1,614	68,200	1,614
2016-12-28	1,625	1,645	1,616	1,638	43,900	1,638
2016-12-27	1,612	1,661	1,595	1,626	62,600	1,626
2016-12-26	1,670	1,670	1,625	1,625	45,000	1,625
2016-12-22	1,670	1,689	1,662	1,673	59,500	1,673
2016-12-21	1,700	1,732	1,668	1,670	101,100	1,670
2016-12-20	1,694	1,715	1,680	1,706	68,800	1,706
2016-12-19	1,700	1,706	1,656	1,693	131,100	1,693
2016-12-16	1,720	1,745	1,720	1,728	116,100	1,728
2016-12-15	1,700	1,734	1,683	1,710	99,700	1,710
2016-12-14	1,707	1,718	1,677	1,694	48,800	1,694
2016-12-13	1,688	1,704	1,653	1,696	85,700	1,696
2016-12-12	1,688	1,720	1,647	1,688	90,600	1,688
2016-12-09	1,668	1,687	1,663	1,679	61,800	1,679
2016-12-08	1,650	1,678	1,650	1,674	92,700	1,674
2016-12-07	1,586	1,671	1,586	1,644	139,600	1,644
2016-12-06	1,540	1,584	1,523	1,581	154,700	1,581
2016-12-05	1,530	1,538	1,504	1,510	115,400	1,510
2016-12-02	1,590	1,590	1,512	1,530	137,700	1,530
2016-12-01	1,624	1,631	1,587	1,596	61,700	1,596
2016-11-30	1,620	1,620	1,597	1,600	54,800	1,600
2016-11-29	1,602	1,615	1,590	1,610	59,900	1,610
2016-11-28	1,612	1,613	1,591	1,612	55,500	1,612
2016-11-25	1,582	1,612	1,582	1,604	85,500	1,604
2016-11-24	1,609	1,609	1,564	1,584	71,600	1,584
2016-11-22	1,603	1,610	1,581	1,595	64,200	1,595
2016-11-21	1,595	1,619	1,573	1,603	102,300	1,603
2016-11-18	1,568	1,586	1,568	1,580	47,600	1,580
2016-11-17	1,570	1,570	1,526	1,551	50,700	1,551
2016-11-16	1,540	1,589	1,540	1,579	64,500	1,579
2016-11-15	1,508	1,550	1,499	1,540	77,100	1,540
2016-11-14	1,480	1,525	1,480	1,511	77,200	1,511
2016-11-11	1,515	1,523	1,483	1,494	59,800	1,494
2016-11-10	1,525	1,529	1,474	1,508	70,800	1,508
2016-11-09	1,520	1,529	1,400	1,435	125,600	1,435
2016-11-08	1,515	1,519	1,497	1,506	66,600	1,506
2016-11-07	1,489	1,525	1,471	1,510	84,100	1,510
2016-11-04	1,464	1,494	1,420	1,492	106,400	1,492
2016-11-02	1,447	1,476	1,418	1,474	132,700	1,474
2016-11-01	1,500	1,545	1,498	1,503	172,400	1,503
2016-10-31	1,499	1,515	1,486	1,507	282,600	1,507
2016-10-28	1,335	1,417	1,326	1,402	253,500	1,402
2016-10-27	1,191	1,308	1,182	1,299	113,100	1,299
2016-10-26	1,217	1,222	1,200	1,204	39,800	1,204
2016-10-25	1,203	1,217	1,201	1,217	28,800	1,217
2016-10-24	1,193	1,205	1,193	1,201	9,800	1,201
2016-10-21	1,209	1,210	1,190	1,193	21,600	1,193
2016-10-20	1,189	1,210	1,183	1,209	21,400	1,209
2016-10-19	1,190	1,197	1,182	1,192	21,100	1,192
2016-10-17	1,190	1,204	1,190	1,196	28,700	1,196
2016-10-13	1,173	1,190	1,172	1,181	26,400	1,181
2016-10-12	1,168	1,175	1,164	1,171	31,600	1,171
2016-10-11	1,179	1,186	1,169	1,175	18,900	1,175
2016-10-07	1,185	1,186	1,168	1,175	34,200	1,175
2016-10-06	1,173	1,198	1,173	1,180	39,400	1,180
2016-10-05	1,130	1,170	1,130	1,161	48,900	1,161
2016-10-04	1,130	1,136	1,114	1,132	62,400	1,132
2016-10-03	1,123	1,130	1,112	1,122	25,800	1,122
2016-09-30	1,110	1,127	1,091	1,109	74,800	1,109
2016-09-29	1,126	1,143	1,110	1,126	48,200	1,126
2016-09-28	1,118	1,134	1,116	1,133	27,800	1,133
2016-09-27	1,122	1,147	1,100	1,146	40,300	1,146
2016-09-26	1,138	1,142	1,132	1,136	16,900	1,136
2016-09-23	1,144	1,148	1,125	1,138	30,100	1,138
2016-09-21	1,118	1,151	1,099	1,149	34,800	1,149
2016-09-20	1,109	1,132	1,090	1,118	32,100	1,118
2016-09-16	1,116	1,124	1,107	1,109	30,000	1,109
2016-09-15	1,122	1,126	1,112	1,116	19,300	1,116
2016-09-14	1,136	1,140	1,109	1,127	38,400	1,127
2016-09-13	1,157	1,157	1,120	1,140	40,600	1,140
2016-09-12	1,156	1,157	1,138	1,150	27,200	1,150
2016-09-09	1,147	1,167	1,147	1,157	38,300	1,157
2016-09-08	1,149	1,168	1,140	1,160	45,900	1,160
2016-09-07	1,175	1,175	1,136	1,153	41,100	1,153
2016-09-06	1,155	1,179	1,155	1,177	30,400	1,177
2016-09-05	1,170	1,173	1,150	1,152	35,700	1,152
2016-09-02	1,163	1,163	1,137	1,151	29,300	1,151
2016-09-01	1,150	1,176	1,149	1,163	47,000	1,163
2016-08-31	1,126	1,131	1,118	1,120	32,300	1,120
2016-08-30	1,095	1,115	1,088	1,109	25,500	1,109
2016-08-29	1,099	1,117	1,086	1,094	28,100	1,094
2016-08-26	1,082	1,085	1,066	1,081	37,600	1,081
2016-08-25	1,083	1,092	1,080	1,092	10,800	1,092
2016-08-24	1,080	1,096	1,074	1,080	20,000	1,080
2016-08-23	1,087	1,094	1,071	1,080	27,700	1,080
2016-08-22	1,118	1,119	1,083	1,094	33,600	1,094
2016-08-19	1,100	1,122	1,099	1,108	25,800	1,108
2016-08-18	1,127	1,127	1,094	1,095	39,100	1,095
2016-08-17	1,068	1,134	1,060	1,132	46,600	1,132
2016-08-16	1,080	1,092	1,071	1,071	22,600	1,071
2016-08-15	1,091	1,098	1,071	1,076	15,100	1,076
2016-08-12	1,112	1,112	1,089	1,100	26,800	1,100
2016-08-10	1,089	1,100	1,083	1,092	27,300	1,092
2016-08-09	1,089	1,102	1,077	1,102	33,300	1,102
2016-08-08	1,097	1,107	1,078	1,096	35,200	1,096
2016-08-05	1,060	1,094	1,060	1,075	28,200	1,075
2016-08-04	1,046	1,072	1,046	1,064	43,200	1,064
2016-08-03	1,042	1,062	1,027	1,038	37,600	1,038
2016-08-02	1,063	1,092	1,036	1,052	79,200	1,052
2016-08-01	1,077	1,085	1,041	1,073	83,700	1,073
2016-07-29	1,050	1,109	1,038	1,107	180,200	1,107
2016-07-28	1,176	1,193	1,083	1,095	133,100	1,095
2016-07-27	1,189	1,196	1,170	1,190	52,600	1,190
2016-07-26	1,180	1,194	1,140	1,169	62,100	1,169
2016-07-25	1,163	1,179	1,152	1,172	52,800	1,172
2016-07-22	1,146	1,162	1,131	1,142	16,800	1,142
2016-07-21	1,166	1,171	1,157	1,164	17,900	1,164
2016-07-20	1,135	1,153	1,125	1,152	19,300	1,152
2016-07-19	1,140	1,153	1,122	1,138	17,900	1,138
2016-07-15	1,138	1,156	1,134	1,138	25,300	1,138
2016-07-14	1,115	1,133	1,112	1,132	32,200	1,132
2016-07-13	1,129	1,129	1,105	1,110	38,200	1,110
2016-07-12	1,065	1,103	1,065	1,086	37,700	1,086
2016-07-11	1,036	1,067	1,031	1,061	52,600	1,061
2016-07-08	998	1,013	995	996	45,700	996
2016-07-07	1,000	1,018	1,000	1,006	54,800	1,006
2016-07-06	1,010	1,015	992	1,015	44,500	1,015
2016-07-05	1,052	1,052	1,020	1,024	33,000	1,024
2016-07-04	1,071	1,071	1,040	1,049	35,900	1,049
2016-07-01	1,057	1,073	1,046	1,061	39,100	1,061
2016-06-30	1,068	1,078	1,046	1,051	29,200	1,051
2016-06-29	993	1,050	991	1,045	153,100	1,045
2016-06-28	1,036	1,048	1,012	1,037	46,700	1,037
2016-06-27	1,070	1,080	1,035	1,066	50,800	1,066
2016-06-24	1,140	1,154	1,023	1,040	63,800	1,040
2016-06-23	1,127	1,144	1,107	1,140	53,800	1,140
2016-06-22	1,139	1,140	1,113	1,127	37,600	1,127
2016-06-21	1,106	1,151	1,106	1,141	44,000	1,141
2016-06-20	1,126	1,126	1,093	1,102	41,300	1,102
2016-06-17	1,066	1,117	1,066	1,097	65,400	1,097
2016-06-16	1,115	1,118	1,060	1,060	35,600	1,060
2016-06-15	1,126	1,139	1,106	1,124	34,300	1,124
2016-06-14	1,148	1,148	1,107	1,126	29,100	1,126
2016-06-13	1,211	1,211	1,131	1,153	57,100	1,153
2016-06-10	1,194	1,200	1,170	1,199	48,600	1,199
2016-06-09	1,172	1,192	1,161	1,185	35,200	1,185
2016-06-08	1,171	1,185	1,158	1,184	23,900	1,184
2016-06-07	1,183	1,185	1,154	1,161	55,700	1,161
2016-06-06	1,153	1,193	1,150	1,187	32,300	1,187
2016-06-03	1,176	1,194	1,171	1,183	15,500	1,183
2016-06-02	1,189	1,197	1,168	1,181	25,800	1,181
2016-06-01	1,208	1,208	1,196	1,202	22,000	1,202
2016-05-31	1,193	1,206	1,185	1,202	33,600	1,202
2016-05-30	1,179	1,209	1,169	1,201	29,900	1,201
2016-05-27	1,172	1,179	1,154	1,172	23,900	1,172
2016-05-26	1,186	1,186	1,169	1,172	17,700	1,172
2016-05-25	1,192	1,197	1,154	1,170	57,300	1,170
2016-05-24	1,189	1,197	1,172	1,174	13,000	1,174
2016-05-23	1,196	1,197	1,177	1,189	26,200	1,189
2016-05-20	1,190	1,196	1,168	1,196	26,100	1,196
2016-05-19	1,215	1,216	1,182	1,192	20,400	1,192
2016-05-18	1,237	1,242	1,191	1,200	37,000	1,200
2016-05-17	1,235	1,243	1,222	1,242	20,200	1,242
2016-05-16	1,254	1,254	1,228	1,231	23,100	1,231
2016-05-13	1,251	1,258	1,223	1,247	49,100	1,247
2016-05-12	1,190	1,258	1,180	1,253	69,000	1,253
2016-05-11	1,201	1,213	1,172	1,191	34,900	1,191
2016-05-10	1,161	1,188	1,161	1,185	46,400	1,185
2016-05-09	1,168	1,194	1,152	1,152	28,900	1,152
2016-05-06	1,145	1,164	1,130	1,138	49,700	1,138
2016-05-02	1,154	1,168	1,130	1,137	64,100	1,137
2016-04-28	1,215	1,261	1,179	1,202	213,000	1,202
2016-04-27	1,095	1,245	1,095	1,238	146,700	1,238
2016-04-26	1,116	1,119	1,083	1,101	27,000	1,101
2016-04-25	1,121	1,140	1,116	1,120	24,600	1,120
2016-04-22	1,101	1,117	1,093	1,115	43,700	1,115
2016-04-21	1,117	1,117	1,100	1,113	33,400	1,113
2016-04-20	1,094	1,115	1,085	1,095	42,300	1,095
2016-04-19	1,095	1,104	1,070	1,087	41,200	1,087
2016-04-18	1,079	1,082	1,058	1,066	44,300	1,066
2016-04-15	1,113	1,123	1,094	1,121	40,900	1,121
2016-04-14	1,095	1,120	1,095	1,115	66,900	1,115
2016-04-13	1,044	1,074	1,044	1,065	54,300	1,065
2016-04-12	1,007	1,041	1,007	1,028	38,400	1,028
2016-04-11	1,024	1,034	995	1,014	39,900	1,014
2016-04-08	993	1,032	986	1,013	60,300	1,013
2016-04-07	1,010	1,030	997	1,006	49,700	1,006
2016-04-06	1,020	1,025	1,002	1,022	41,200	1,022
2016-04-05	1,057	1,058	1,017	1,017	47,600	1,017
2016-04-04	1,071	1,094	1,061	1,067	32,500	1,067
2016-04-01	1,172	1,172	1,086	1,086	56,600	1,086
2016-03-31	1,141	1,178	1,141	1,163	54,600	1,163
2016-03-30	1,137	1,167	1,124	1,132	36,000	1,132
2016-03-29	1,131	1,147	1,131	1,145	29,200	1,145
2016-03-28	1,151	1,168	1,142	1,158	50,000	1,158
2016-03-25	1,106	1,142	1,106	1,139	51,000	1,139
2016-03-24	1,122	1,125	1,103	1,109	29,100	1,109
2016-03-23	1,136	1,146	1,120	1,129	17,400	1,129
2016-03-22	1,121	1,145	1,114	1,131	48,600	1,131
2016-03-18	1,124	1,127	1,074	1,090	60,900	1,090
2016-03-17	1,125	1,149	1,105	1,113	59,800	1,113
2016-03-16	1,137	1,137	1,124	1,125	36,700	1,125
2016-03-15	1,160	1,161	1,135	1,145	50,300	1,145
2016-03-14	1,154	1,172	1,140	1,155	37,100	1,155
2016-03-11	1,133	1,146	1,115	1,133	45,000	1,133
2016-03-10	1,103	1,144	1,103	1,135	80,400	1,135
2016-03-09	1,112	1,118	1,072	1,089	33,700	1,089
2016-03-08	1,130	1,136	1,090	1,110	51,400	1,110
2016-03-07	1,151	1,165	1,133	1,137	58,200	1,137
2016-03-04	1,163	1,182	1,146	1,168	78,100	1,168
2016-03-03	1,082	1,164	1,073	1,163	74,300	1,163
2016-03-02	1,080	1,112	1,071	1,082	105,800	1,082
2016-03-01	1,077	1,090	1,051	1,060	65,500	1,060
2016-02-29	1,111	1,135	1,090	1,092	56,800	1,092
2016-02-26	1,115	1,121	1,089	1,099	34,500	1,099
2016-02-25	1,071	1,107	1,071	1,096	40,400	1,096
2016-02-24	1,058	1,081	1,054	1,063	35,700	1,063
2016-02-23	1,107	1,107	1,058	1,068	53,100	1,068
2016-02-22	1,097	1,110	1,080	1,087	34,300	1,087
2016-02-19	1,147	1,155	1,090	1,095	63,800	1,095
2016-02-18	1,145	1,172	1,123	1,165	59,200	1,165
2016-02-17	1,098	1,121	1,080	1,097	37,800	1,097
2016-02-16	1,085	1,131	1,084	1,098	39,600	1,098
2016-02-15	1,084	1,110	1,058	1,095	86,700	1,095
2016-02-12	1,038	1,091	1,038	1,054	85,600	1,054
2016-02-10	1,151	1,151	1,085	1,098	78,800	1,098
2016-02-09	1,173	1,173	1,114	1,121	63,500	1,121
2016-02-08	1,186	1,227	1,186	1,213	46,000	1,213
2016-02-05	1,229	1,240	1,183	1,207	65,200	1,207
2016-02-04	1,288	1,291	1,250	1,255	61,700	1,255
2016-02-03	1,311	1,320	1,276	1,313	76,400	1,313
2016-02-02	1,272	1,404	1,272	1,306	59,200	1,306
2016-02-01	1,310	1,315	1,289	1,312	49,100	1,312
2016-01-29	1,242	1,298	1,222	1,292	67,300	1,292
2016-01-28	1,245	1,263	1,234	1,238	50,200	1,238
2016-01-27	1,290	1,302	1,230	1,260	82,100	1,260
2016-01-26	1,264	1,296	1,254	1,262	20,000	1,262
2016-01-25	1,279	1,309	1,265	1,286	27,600	1,286
2016-01-22	1,210	1,282	1,210	1,279	46,300	1,279
2016-01-21	1,218	1,248	1,180	1,180	39,400	1,180
2016-01-20	1,262	1,264	1,215	1,219	30,900	1,219
2016-01-19	1,260	1,284	1,250	1,266	17,800	1,266
2016-01-18	1,248	1,269	1,234	1,263	36,000	1,263
2016-01-15	1,328	1,337	1,265	1,270	38,900	1,270
2016-01-14	1,298	1,330	1,278	1,319	52,600	1,319
2016-01-13	1,290	1,334	1,282	1,330	47,500	1,330
2016-01-12	1,315	1,331	1,284	1,284	39,600	1,284
2016-01-08	1,316	1,360	1,310	1,328	66,200	1,328
2016-01-07	1,374	1,388	1,339	1,342	51,800	1,342
2016-01-06	1,401	1,409	1,368	1,375	40,700	1,375
2016-01-05	1,406	1,427	1,395	1,402	56,900	1,402
2016-01-04	1,444	1,465	1,410	1,414	69,000	1,414

分割・併合履歴：なし