6470 大豊工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	954	971	945	957	32,300	957
2018-12-27	960	982	942	967	98,000	967
2018-12-26	874	933	874	924	71,500	924
2018-12-25	861	887	853	861	60,200	861
2018-12-21	958	963	905	906	108,600	906
2018-12-20	978	989	956	957	45,200	957
2018-12-19	989	1,005	981	991	48,300	991
2018-12-18	1,008	1,012	983	984	49,000	984
2018-12-17	1,036	1,053	1,016	1,019	34,300	1,019
2018-12-14	1,050	1,055	1,034	1,036	34,100	1,036
2018-12-13	1,040	1,058	1,037	1,045	40,000	1,045
2018-12-12	1,030	1,057	1,025	1,041	34,700	1,041
2018-12-11	1,050	1,050	1,015	1,019	42,600	1,019
2018-12-10	1,052	1,052	1,030	1,031	41,900	1,031
2018-12-07	1,052	1,057	1,034	1,055	34,200	1,055
2018-12-06	1,051	1,059	1,027	1,043	44,800	1,043
2018-12-05	1,066	1,068	1,044	1,046	29,600	1,046
2018-12-04	1,109	1,109	1,075	1,078	23,300	1,078
2018-12-03	1,103	1,135	1,103	1,114	26,700	1,114
2018-11-30	1,092	1,117	1,085	1,115	33,200	1,115
2018-11-29	1,080	1,092	1,056	1,089	101,100	1,089
2018-11-28	1,076	1,079	1,037	1,042	106,100	1,042
2018-11-27	1,059	1,090	1,059	1,087	27,900	1,087
2018-11-26	1,048	1,064	1,043	1,059	30,000	1,059
2018-11-22	1,041	1,052	1,035	1,047	21,700	1,047
2018-11-21	1,031	1,046	1,025	1,040	31,800	1,040
2018-11-20	1,053	1,065	1,042	1,053	33,100	1,053
2018-11-19	1,066	1,073	1,053	1,061	25,400	1,061
2018-11-16	1,074	1,076	1,058	1,066	16,400	1,066
2018-11-15	1,070	1,089	1,061	1,078	25,000	1,078
2018-11-14	1,064	1,084	1,064	1,070	23,900	1,070
2018-11-13	1,110	1,110	1,048	1,052	58,200	1,052
2018-11-12	1,133	1,154	1,127	1,144	29,000	1,144
2018-11-09	1,127	1,157	1,124	1,149	39,600	1,149
2018-11-08	1,109	1,135	1,102	1,124	38,800	1,124
2018-11-07	1,084	1,102	1,075	1,081	27,500	1,081
2018-11-06	1,074	1,092	1,069	1,084	20,500	1,084
2018-11-05	1,055	1,083	1,050	1,066	23,700	1,066
2018-11-02	1,043	1,072	1,031	1,069	39,500	1,069
2018-11-01	1,017	1,057	1,017	1,051	51,500	1,051
2018-10-31	1,074	1,093	1,017	1,020	92,000	1,020
2018-10-30	1,030	1,075	1,007	1,060	104,400	1,060
2018-10-29	1,046	1,072	1,029	1,032	41,000	1,032
2018-10-26	1,056	1,064	1,035	1,052	50,100	1,052
2018-10-25	1,092	1,098	1,053	1,053	54,800	1,053
2018-10-24	1,112	1,117	1,096	1,100	45,000	1,100
2018-10-23	1,130	1,131	1,104	1,104	34,200	1,104
2018-10-22	1,122	1,141	1,113	1,133	24,600	1,133
2018-10-19	1,140	1,140	1,117	1,125	34,000	1,125
2018-10-18	1,163	1,165	1,145	1,146	22,000	1,146
2018-10-17	1,156	1,179	1,156	1,169	17,000	1,169
2018-10-16	1,142	1,164	1,142	1,155	23,100	1,155
2018-10-15	1,173	1,176	1,142	1,142	50,900	1,142
2018-10-12	1,155	1,196	1,152	1,180	51,200	1,180
2018-10-11	1,185	1,198	1,164	1,165	65,400	1,165
2018-10-10	1,264	1,269	1,206	1,214	46,600	1,214
2018-10-09	1,285	1,285	1,240	1,256	59,800	1,256
2018-10-05	1,308	1,313	1,294	1,300	30,400	1,300
2018-10-04	1,311	1,323	1,294	1,309	18,500	1,309
2018-10-03	1,328	1,335	1,292	1,293	22,200	1,293
2018-10-02	1,321	1,359	1,321	1,330	44,700	1,330
2018-10-01	1,333	1,334	1,315	1,321	15,800	1,321
2018-09-28	1,337	1,360	1,329	1,335	32,600	1,335
2018-09-27	1,339	1,347	1,326	1,335	24,800	1,335
2018-09-26	1,321	1,339	1,310	1,338	31,700	1,338
2018-09-25	1,340	1,349	1,308	1,345	71,500	1,345
2018-09-21	1,300	1,342	1,277	1,331	99,500	1,331
2018-09-20	1,278	1,282	1,256	1,281	36,000	1,281
2018-09-19	1,254	1,272	1,240	1,269	42,500	1,269
2018-09-18	1,186	1,237	1,186	1,236	41,400	1,236
2018-09-14	1,175	1,202	1,173	1,199	51,400	1,199
2018-09-13	1,134	1,168	1,133	1,160	23,400	1,160
2018-09-12	1,152	1,152	1,117	1,131	39,300	1,131
2018-09-11	1,155	1,157	1,140	1,146	20,600	1,146
2018-09-10	1,170	1,170	1,144	1,147	35,100	1,147
2018-09-07	1,150	1,162	1,132	1,155	58,100	1,155
2018-09-06	1,158	1,168	1,142	1,151	41,300	1,151
2018-09-05	1,155	1,170	1,147	1,158	35,600	1,158
2018-09-04	1,153	1,153	1,134	1,139	27,900	1,139
2018-09-03	1,170	1,173	1,147	1,153	27,800	1,153
2018-08-31	1,161	1,177	1,161	1,165	40,400	1,165
2018-08-30	1,197	1,197	1,175	1,177	33,400	1,177
2018-08-29	1,215	1,215	1,184	1,186	51,700	1,186
2018-08-28	1,216	1,229	1,207	1,209	17,000	1,209
2018-08-27	1,180	1,209	1,180	1,204	20,800	1,204
2018-08-24	1,188	1,188	1,171	1,176	19,600	1,176
2018-08-23	1,184	1,184	1,166	1,178	28,500	1,178
2018-08-22	1,165	1,190	1,158	1,184	20,300	1,184
2018-08-21	1,169	1,177	1,159	1,165	45,600	1,165
2018-08-20	1,183	1,197	1,172	1,183	33,000	1,183
2018-08-17	1,194	1,194	1,180	1,183	26,800	1,183
2018-08-16	1,187	1,195	1,174	1,184	23,800	1,184
2018-08-15	1,210	1,220	1,194	1,203	40,100	1,203
2018-08-14	1,173	1,218	1,173	1,210	45,500	1,210
2018-08-13	1,228	1,228	1,172	1,173	39,800	1,173
2018-08-10	1,236	1,251	1,221	1,229	31,100	1,229
2018-08-09	1,258	1,259	1,230	1,233	40,800	1,233
2018-08-08	1,316	1,316	1,252	1,267	59,900	1,267
2018-08-07	1,310	1,331	1,306	1,326	51,200	1,326
2018-08-06	1,298	1,325	1,286	1,306	58,600	1,306
2018-08-03	1,284	1,298	1,282	1,290	38,900	1,290
2018-08-02	1,279	1,292	1,274	1,284	64,400	1,284
2018-08-01	1,268	1,284	1,251	1,282	44,300	1,282
2018-07-31	1,268	1,268	1,226	1,255	59,100	1,255
2018-07-30	1,265	1,290	1,204	1,238	74,100	1,238
2018-07-27	1,242	1,247	1,227	1,244	21,600	1,244
2018-07-26	1,240	1,250	1,224	1,242	34,200	1,242
2018-07-25	1,198	1,218	1,198	1,212	32,900	1,212
2018-07-24	1,192	1,203	1,185	1,198	22,300	1,198
2018-07-23	1,178	1,206	1,174	1,186	33,500	1,186
2018-07-20	1,203	1,208	1,189	1,196	11,400	1,196
2018-07-19	1,210	1,228	1,210	1,215	31,200	1,215
2018-07-18	1,192	1,216	1,192	1,210	39,000	1,210
2018-07-17	1,185	1,206	1,178	1,194	25,800	1,194
2018-07-13	1,165	1,186	1,157	1,186	47,400	1,186
2018-07-12	1,176	1,178	1,145	1,152	98,700	1,152
2018-07-11	1,217	1,217	1,159	1,178	39,500	1,178
2018-07-10	1,227	1,235	1,215	1,215	30,800	1,215
2018-07-09	1,215	1,215	1,191	1,210	26,700	1,210
2018-07-06	1,168	1,208	1,168	1,206	34,700	1,206
2018-07-05	1,160	1,180	1,152	1,165	28,000	1,165
2018-07-04	1,179	1,192	1,159	1,164	46,300	1,164
2018-07-03	1,223	1,223	1,168	1,182	86,200	1,182
2018-07-02	1,277	1,284	1,223	1,227	44,200	1,227
2018-06-29	1,277	1,286	1,265	1,278	29,300	1,278
2018-06-28	1,262	1,288	1,255	1,285	42,000	1,285
2018-06-27	1,271	1,275	1,246	1,262	33,900	1,262
2018-06-26	1,245	1,256	1,223	1,255	33,200	1,255
2018-06-25	1,274	1,274	1,241	1,245	47,200	1,245
2018-06-22	1,251	1,290	1,240	1,290	73,500	1,290
2018-06-21	1,267	1,284	1,252	1,253	54,500	1,253
2018-06-20	1,262	1,275	1,239	1,271	58,200	1,271
2018-06-19	1,285	1,303	1,258	1,268	60,100	1,268
2018-06-18	1,321	1,325	1,275	1,290	76,700	1,290
2018-06-15	1,361	1,366	1,319	1,325	93,500	1,325
2018-06-14	1,392	1,392	1,353	1,358	95,500	1,358
2018-06-13	1,384	1,396	1,381	1,386	35,800	1,386
2018-06-12	1,402	1,410	1,380	1,381	54,700	1,381
2018-06-11	1,419	1,423	1,398	1,398	34,200	1,398
2018-06-08	1,415	1,430	1,415	1,425	26,000	1,425
2018-06-07	1,430	1,437	1,416	1,429	23,200	1,429
2018-06-06	1,423	1,431	1,415	1,418	19,100	1,418
2018-06-05	1,422	1,422	1,395	1,418	30,100	1,418
2018-06-04	1,422	1,424	1,385	1,422	64,300	1,422
2018-06-01	1,395	1,409	1,379	1,404	23,200	1,404
2018-05-31	1,398	1,401	1,379	1,395	42,800	1,395
2018-05-30	1,400	1,402	1,382	1,382	26,600	1,382
2018-05-29	1,433	1,433	1,410	1,418	28,700	1,418
2018-05-28	1,447	1,454	1,416	1,423	32,700	1,423
2018-05-25	1,477	1,477	1,432	1,434	43,200	1,434
2018-05-24	1,474	1,480	1,455	1,478	32,100	1,478
2018-05-23	1,492	1,492	1,472	1,479	21,100	1,479
2018-05-22	1,497	1,504	1,482	1,487	25,300	1,487
2018-05-21	1,505	1,510	1,490	1,492	23,300	1,492
2018-05-18	1,506	1,506	1,490	1,501	22,000	1,501
2018-05-17	1,510	1,510	1,490	1,495	19,000	1,495
2018-05-16	1,525	1,525	1,493	1,502	24,400	1,502
2018-05-15	1,534	1,534	1,519	1,525	15,900	1,525
2018-05-14	1,508	1,533	1,507	1,531	24,800	1,531
2018-05-11	1,515	1,518	1,492	1,508	28,600	1,508
2018-05-10	1,500	1,508	1,489	1,506	26,200	1,506
2018-05-09	1,505	1,505	1,491	1,500	15,000	1,500
2018-05-08	1,479	1,519	1,479	1,506	31,400	1,506
2018-05-07	1,476	1,479	1,463	1,474	27,400	1,474
2018-05-02	1,466	1,474	1,461	1,471	21,200	1,471
2018-05-01	1,493	1,493	1,463	1,468	32,600	1,468
2018-04-27	1,502	1,505	1,451	1,476	114,100	1,476
2018-04-26	1,583	1,619	1,477	1,540	102,800	1,540
2018-04-25	1,602	1,602	1,559	1,562	34,100	1,562
2018-04-24	1,587	1,600	1,583	1,597	12,600	1,597
2018-04-23	1,595	1,595	1,562	1,570	11,200	1,570
2018-04-20	1,564	1,589	1,555	1,587	13,300	1,587
2018-04-19	1,560	1,574	1,550	1,570	16,200	1,570
2018-04-18	1,577	1,583	1,500	1,551	46,500	1,551
2018-04-17	1,566	1,588	1,550	1,568	23,300	1,568
2018-04-16	1,609	1,610	1,589	1,606	12,400	1,606
2018-04-13	1,572	1,602	1,572	1,595	18,100	1,595
2018-04-12	1,585	1,585	1,556	1,560	17,800	1,560
2018-04-11	1,602	1,602	1,572	1,588	15,000	1,588
2018-04-10	1,545	1,581	1,545	1,580	19,400	1,580
2018-04-09	1,553	1,557	1,534	1,545	17,200	1,545
2018-04-06	1,558	1,574	1,552	1,559	29,900	1,559
2018-04-05	1,550	1,559	1,539	1,552	23,300	1,552
2018-04-04	1,516	1,542	1,515	1,535	27,100	1,535
2018-04-03	1,514	1,528	1,500	1,504	26,000	1,504
2018-03-30	1,528	1,534	1,505	1,519	36,500	1,519
2018-03-29	1,543	1,550	1,496	1,523	53,600	1,523
2018-03-28	1,523	1,534	1,494	1,523	39,500	1,523
2018-03-27	1,531	1,567	1,530	1,555	57,800	1,555
2018-03-26	1,499	1,522	1,488	1,520	25,200	1,520
2018-03-23	1,543	1,556	1,511	1,515	39,000	1,515
2018-03-22	1,594	1,598	1,579	1,594	21,800	1,594
2018-03-20	1,602	1,602	1,581	1,598	30,100	1,598
2018-03-19	1,614	1,622	1,596	1,608	13,800	1,608
2018-03-16	1,625	1,634	1,609	1,618	27,700	1,618
2018-03-15	1,633	1,637	1,604	1,623	17,700	1,623
2018-03-14	1,638	1,649	1,636	1,641	20,000	1,641
2018-03-13	1,624	1,647	1,616	1,646	23,400	1,646
2018-03-12	1,629	1,637	1,613	1,631	19,900	1,631
2018-03-09	1,600	1,643	1,589	1,602	61,200	1,602
2018-03-08	1,580	1,584	1,569	1,569	23,400	1,569
2018-03-07	1,581	1,585	1,554	1,576	36,300	1,576
2018-03-06	1,592	1,601	1,580	1,583	28,800	1,583
2018-03-05	1,590	1,590	1,557	1,574	25,600	1,574
2018-03-02	1,590	1,600	1,585	1,591	52,600	1,591
2018-03-01	1,606	1,621	1,594	1,613	45,100	1,613
2018-02-28	1,607	1,630	1,604	1,614	40,000	1,614
2018-02-27	1,606	1,616	1,593	1,607	21,200	1,607
2018-02-26	1,610	1,620	1,583	1,584	32,500	1,584
2018-02-23	1,568	1,595	1,568	1,586	16,900	1,586
2018-02-22	1,570	1,575	1,541	1,571	25,200	1,571
2018-02-21	1,576	1,585	1,561	1,571	33,600	1,571
2018-02-20	1,540	1,571	1,539	1,566	45,200	1,566
2018-02-19	1,510	1,544	1,510	1,539	18,500	1,539
2018-02-16	1,500	1,515	1,496	1,501	33,700	1,501
2018-02-15	1,484	1,507	1,465	1,487	32,800	1,487
2018-02-14	1,517	1,524	1,455	1,464	50,600	1,464
2018-02-13	1,559	1,559	1,511	1,517	62,500	1,517
2018-02-09	1,523	1,535	1,496	1,531	40,200	1,531
2018-02-08	1,549	1,567	1,540	1,552	38,400	1,552
2018-02-07	1,630	1,631	1,548	1,548	75,200	1,548
2018-02-06	1,610	1,610	1,514	1,550	107,000	1,550
2018-02-05	1,661	1,669	1,640	1,650	76,700	1,650
2018-02-02	1,728	1,728	1,675	1,692	91,300	1,692
2018-02-01	1,696	1,760	1,660	1,738	216,900	1,738
2018-01-31	1,685	1,689	1,656	1,656	47,400	1,656
2018-01-30	1,689	1,693	1,669	1,676	33,100	1,676
2018-01-29	1,684	1,696	1,681	1,689	23,100	1,689
2018-01-26	1,689	1,701	1,673	1,674	29,000	1,674
2018-01-25	1,709	1,709	1,678	1,679	30,400	1,679
2018-01-24	1,708	1,715	1,699	1,705	34,400	1,705
2018-01-23	1,690	1,704	1,683	1,700	36,900	1,700
2018-01-22	1,685	1,687	1,676	1,687	25,500	1,687
2018-01-19	1,680	1,681	1,667	1,676	20,600	1,676
2018-01-18	1,676	1,695	1,673	1,674	49,900	1,674
2018-01-17	1,680	1,684	1,667	1,672	23,100	1,672
2018-01-16	1,678	1,685	1,677	1,679	16,800	1,679
2018-01-15	1,696	1,698	1,678	1,679	30,900	1,679
2018-01-12	1,723	1,724	1,696	1,701	30,700	1,701
2018-01-11	1,716	1,727	1,710	1,727	20,300	1,727
2018-01-10	1,723	1,732	1,716	1,725	26,200	1,725
2018-01-09	1,722	1,734	1,711	1,723	29,100	1,723
2018-01-05	1,719	1,723	1,709	1,722	16,400	1,722
2018-01-04	1,717	1,730	1,691	1,712	23,800	1,712

分割・併合履歴：なし