6470 大豊工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	805	815	795	812	74,200	812
2021-12-29	800	808	796	808	52,300	808
2021-12-28	800	806	793	800	56,900	800
2021-12-27	800	801	784	790	58,900	790
2021-12-24	797	808	793	803	102,100	803
2021-12-23	788	803	785	800	83,000	800
2021-12-22	764	773	757	769	84,800	769
2021-12-21	774	780	748	756	93,700	756
2021-12-20	790	790	767	767	97,200	767
2021-12-17	814	815	792	804	95,300	804
2021-12-16	815	829	808	818	198,600	818
2021-12-15	747	798	747	793	319,100	793
2021-12-14	746	752	742	746	40,400	746
2021-12-13	764	764	746	746	65,500	746
2021-12-10	770	773	762	764	33,400	764
2021-12-09	781	781	760	767	45,000	767
2021-12-08	781	785	774	779	49,700	779
2021-12-07	761	780	761	780	103,800	780
2021-12-06	767	769	753	756	55,400	756
2021-12-03	758	768	753	768	58,200	768
2021-12-02	732	761	731	751	77,200	751
2021-12-01	732	751	721	745	76,400	745
2021-11-30	747	771	728	728	95,500	728
2021-11-29	746	756	734	736	99,300	736
2021-11-26	781	781	763	769	76,200	769
2021-11-25	790	792	782	784	37,100	784
2021-11-24	798	808	785	786	33,900	786
2021-11-22	795	798	785	795	22,000	795
2021-11-19	792	801	786	799	32,700	799
2021-11-18	798	800	785	792	30,600	792
2021-11-17	814	815	802	802	36,900	802
2021-11-16	806	825	806	813	52,600	813
2021-11-15	805	814	800	806	47,500	806
2021-11-12	772	799	772	799	43,100	799
2021-11-11	770	783	767	771	60,700	771
2021-11-10	791	794	773	776	75,900	776
2021-11-09	810	812	789	791	48,400	791
2021-11-08	800	812	799	808	32,700	808
2021-11-05	819	819	797	797	66,700	797
2021-11-04	801	835	794	831	84,500	831
2021-11-02	815	817	791	792	65,000	792
2021-11-01	818	818	799	813	50,500	813
2021-10-29	812	814	794	800	100,600	800
2021-10-28	821	824	806	824	106,800	824
2021-10-27	832	836	823	825	21,000	825
2021-10-26	823	838	823	835	40,700	835
2021-10-25	823	827	817	818	21,200	818
2021-10-22	822	827	816	826	44,200	826
2021-10-21	838	846	830	830	39,500	830
2021-10-20	851	857	835	840	61,600	840
2021-10-19	854	854	842	849	28,100	849
2021-10-18	847	855	846	854	29,400	854
2021-10-15	828	846	828	846	36,800	846
2021-10-14	826	830	814	830	29,700	830
2021-10-13	822	831	809	826	38,000	826
2021-10-12	828	830	822	825	22,900	825
2021-10-11	809	830	809	830	44,100	830
2021-10-08	813	824	806	815	48,800	815
2021-10-07	825	825	802	802	36,400	802
2021-10-06	816	828	804	812	56,000	812
2021-10-05	807	811	794	807	78,400	807
2021-10-04	829	829	812	822	70,500	822
2021-10-01	838	842	815	817	136,300	817
2021-09-30	865	866	840	840	64,300	840
2021-09-29	857	866	850	865	64,900	865
2021-09-28	867	880	858	880	68,800	880
2021-09-27	882	886	866	869	66,900	869
2021-09-24	848	881	848	879	91,900	879
2021-09-22	845	849	837	837	89,700	837
2021-09-21	853	866	850	851	78,100	851
2021-09-17	880	882	872	882	53,000	882
2021-09-16	890	895	870	880	57,200	880
2021-09-15	896	900	883	888	62,200	888
2021-09-14	896	910	892	910	62,900	910
2021-09-13	890	896	882	896	106,900	896
2021-09-10	894	917	894	904	158,200	904
2021-09-09	881	884	875	882	49,500	882
2021-09-08	877	887	874	880	72,500	880
2021-09-07	872	886	866	874	101,200	874
2021-09-06	878	878	865	870	56,700	870
2021-09-03	855	874	855	869	65,400	869
2021-09-02	871	882	852	853	97,900	853
2021-09-01	847	859	844	856	59,300	856
2021-08-31	854	857	842	848	61,500	848
2021-08-30	839	855	839	851	55,900	851
2021-08-27	840	842	830	833	46,700	833
2021-08-26	840	851	840	846	46,700	846
2021-08-25	840	857	834	834	59,300	834
2021-08-24	836	849	834	837	47,800	837
2021-08-23	810	838	807	835	108,900	835
2021-08-20	819	835	801	811	234,500	811
2021-08-19	875	877	848	848	98,300	848
2021-08-18	869	888	861	886	78,500	886
2021-08-17	898	909	876	876	93,200	876
2021-08-16	917	917	896	898	62,100	898
2021-08-13	925	926	912	919	43,300	919
2021-08-12	930	930	920	922	29,500	922
2021-08-11	927	934	918	920	51,500	920
2021-08-10	928	935	919	923	56,300	923
2021-08-06	915	930	910	913	105,900	913
2021-08-05	925	930	907	907	113,100	907
2021-08-04	954	959	929	929	123,700	929
2021-08-03	923	953	920	952	141,800	952
2021-08-02	933	933	915	915	125,500	915
2021-07-30	944	976	906	927	313,200	927
2021-07-29	975	991	933	940	353,700	940
2021-07-28	966	977	959	969	116,600	969
2021-07-27	972	989	971	980	111,800	980
2021-07-26	963	973	957	972	142,500	972
2021-07-21	940	958	936	942	110,800	942
2021-07-20	915	930	915	922	101,300	922
2021-07-19	946	946	929	934	93,700	934
2021-07-16	960	962	952	952	84,300	952
2021-07-15	960	967	957	959	102,600	959
2021-07-14	955	960	948	957	59,600	957
2021-07-13	950	966	944	966	104,200	966
2021-07-12	941	946	930	941	79,400	941
2021-07-09	915	933	910	926	146,700	926
2021-07-08	946	960	929	930	129,200	930
2021-07-07	957	963	940	949	150,000	949
2021-07-06	966	976	961	966	55,900	966
2021-07-05	975	976	964	969	78,100	969
2021-07-02	978	986	961	981	132,800	981
2021-07-01	989	989	967	976	124,600	976
2021-06-30	1,000	1,000	984	984	134,700	984
2021-06-29	1,005	1,006	980	988	176,400	988
2021-06-28	1,003	1,018	1,001	1,012	62,200	1,012
2021-06-25	1,000	1,007	995	1,003	81,100	1,003
2021-06-24	1,012	1,012	988	989	125,600	989
2021-06-23	1,001	1,007	989	1,006	112,300	1,006
2021-06-22	1,003	1,015	996	1,010	125,600	1,010
2021-06-21	982	997	975	978	218,100	978
2021-06-18	1,058	1,059	1,010	1,012	233,400	1,012
2021-06-17	1,086	1,090	1,054	1,067	173,100	1,067
2021-06-16	1,025	1,072	1,025	1,069	252,400	1,069
2021-06-15	1,026	1,029	1,003	1,024	203,500	1,024
2021-06-14	1,035	1,048	1,019	1,025	125,200	1,025
2021-06-11	1,028	1,032	1,014	1,028	193,600	1,028
2021-06-10	1,058	1,062	1,027	1,042	280,400	1,042
2021-06-09	1,120	1,125	1,066	1,074	350,700	1,074
2021-06-08	1,103	1,137	1,082	1,128	442,600	1,128
2021-06-07	1,131	1,164	1,105	1,126	812,200	1,126
2021-06-04	1,049	1,086	1,044	1,072	372,300	1,072
2021-06-03	1,055	1,073	1,031	1,051	533,500	1,051
2021-06-02	996	1,028	970	1,019	523,600	1,019
2021-06-01	915	991	908	982	540,900	982
2021-05-31	903	909	886	892	149,700	892
2021-05-28	915	915	898	910	150,000	910
2021-05-27	908	916	901	903	98,700	903
2021-05-26	926	926	907	909	78,600	909
2021-05-25	954	954	924	925	75,500	925
2021-05-24	935	952	935	941	69,800	941
2021-05-21	934	942	929	934	68,800	934
2021-05-20	932	953	926	940	71,300	940
2021-05-19	935	951	933	933	97,700	933
2021-05-18	922	962	919	955	152,600	955
2021-05-17	927	935	907	922	121,100	922
2021-05-14	940	948	925	925	98,800	925
2021-05-13	928	951	925	929	145,700	929
2021-05-12	970	971	937	950	199,100	950
2021-05-11	1,015	1,015	970	975	222,100	975
2021-05-10	1,025	1,028	1,012	1,018	143,300	1,018
2021-05-07	993	1,012	986	1,004	158,700	1,004
2021-05-06	970	1,007	965	994	185,000	994
2021-04-30	982	1,000	964	964	173,500	964
2021-04-28	980	1,007	958	974	473,200	974
2021-04-27	998	1,018	949	954	452,000	954
2021-04-26	995	1,008	976	997	145,900	997
2021-04-23	1,001	1,013	987	996	162,800	996
2021-04-22	1,015	1,025	1,001	1,007	148,700	1,007
2021-04-21	1,015	1,015	985	1,002	216,800	1,002
2021-04-20	1,045	1,045	1,032	1,035	124,500	1,035
2021-04-19	1,060	1,072	1,046	1,050	136,400	1,050
2021-04-16	1,070	1,070	1,042	1,058	95,500	1,058
2021-04-15	1,053	1,081	1,053	1,066	155,500	1,066
2021-04-14	1,072	1,072	1,042	1,053	139,800	1,053
2021-04-13	1,053	1,083	1,048	1,072	170,000	1,072
2021-04-12	1,055	1,069	1,045	1,053	167,800	1,053
2021-04-09	1,052	1,052	1,024	1,040	150,400	1,040
2021-04-08	1,054	1,055	1,026	1,044	194,800	1,044
2021-04-07	1,042	1,070	1,036	1,064	203,700	1,064
2021-04-06	1,085	1,085	1,046	1,058	306,800	1,058
2021-04-05	1,050	1,105	1,048	1,096	445,200	1,096
2021-04-02	1,040	1,047	1,021	1,035	256,900	1,035
2021-04-01	1,092	1,092	1,040	1,047	360,000	1,047
2021-03-31	1,079	1,088	1,052	1,068	321,300	1,068
2021-03-30	1,058	1,091	1,025	1,086	341,400	1,086
2021-03-29	1,101	1,105	1,043	1,057	542,900	1,057
2021-03-26	1,052	1,109	1,048	1,093	428,100	1,093
2021-03-25	1,014	1,068	1,011	1,036	386,800	1,036
2021-03-24	1,041	1,068	1,002	1,025	761,700	1,025
2021-03-23	1,100	1,169	1,060	1,066	1,055,800	1,066
2021-03-22	1,096	1,098	1,041	1,082	763,500	1,082
2021-03-19	998	1,007	983	1,006	444,400	1,006
2021-03-18	966	1,010	960	1,006	414,400	1,006
2021-03-17	970	1,010	941	956	518,900	956
2021-03-16	948	956	932	956	282,100	956
2021-03-15	950	967	937	947	465,700	947
2021-03-12	934	945	909	936	410,400	936
2021-03-11	962	963	893	919	975,000	919
2021-03-10	940	970	917	966	830,700	966
2021-03-09	850	906	831	901	588,400	901
2021-03-08	830	853	806	850	864,900	850
2021-03-05	769	770	747	770	65,300	770
2021-03-04	770	781	753	768	68,000	768
2021-03-03	770	771	761	770	83,700	770
2021-03-02	770	775	762	769	46,600	769
2021-03-01	770	775	761	770	86,000	770
2021-02-26	767	773	751	751	108,800	751
2021-02-25	737	781	730	769	135,300	769
2021-02-24	752	752	728	730	72,400	730
2021-02-22	754	762	748	753	41,000	753
2021-02-19	767	767	743	753	49,300	753
2021-02-18	782	782	761	767	76,600	767
2021-02-17	780	792	776	791	72,200	791
2021-02-16	787	788	773	781	50,700	781
2021-02-15	785	787	775	787	45,900	787
2021-02-12	796	796	771	773	60,700	773
2021-02-10	801	803	792	797	31,000	797
2021-02-09	790	808	783	802	44,800	802
2021-02-08	816	816	782	787	97,500	787
2021-02-05	823	831	794	801	109,000	801
2021-02-04	815	835	811	823	201,600	823
2021-02-03	770	808	769	808	144,100	808
2021-02-02	775	781	740	762	159,300	762
2021-02-01	713	788	713	788	169,600	788
2021-01-29	737	742	711	711	59,600	711
2021-01-28	718	740	718	731	67,100	731
2021-01-27	747	747	733	737	24,800	737
2021-01-26	753	755	735	735	24,500	735
2021-01-25	746	762	742	760	27,600	760
2021-01-22	740	744	728	740	46,300	740
2021-01-21	756	760	738	744	45,400	744
2021-01-20	759	759	736	747	59,700	747
2021-01-19	760	771	755	759	32,600	759
2021-01-18	745	769	745	753	27,000	753
2021-01-15	778	778	753	753	60,900	753
2021-01-14	785	802	776	780	91,100	780
2021-01-13	789	799	780	791	104,500	791
2021-01-12	753	782	749	774	81,700	774
2021-01-08	750	777	743	763	104,100	763
2021-01-07	767	779	741	755	205,100	755
2021-01-06	702	759	697	755	180,700	755
2021-01-05	674	696	671	687	63,300	687
2021-01-04	718	720	680	684	91,500	684

分割・併合履歴：なし