6470 大豊工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	619	621	613	613	13,500	613
2022-12-29	605	616	600	616	43,500	616
2022-12-28	609	611	601	606	39,900	606
2022-12-27	615	623	608	611	30,000	611
2022-12-26	616	620	615	616	18,700	616
2022-12-23	623	623	617	618	20,400	618
2022-12-22	633	640	628	628	29,600	628
2022-12-21	648	648	620	631	70,600	631
2022-12-20	670	670	643	646	49,000	646
2022-12-19	657	671	657	670	49,500	670
2022-12-16	660	668	659	665	64,500	665
2022-12-15	663	670	662	667	13,500	667
2022-12-14	666	673	666	668	24,200	668
2022-12-13	667	672	667	667	20,300	667
2022-12-12	663	671	661	667	18,300	667
2022-12-09	659	668	659	665	33,500	665
2022-12-08	666	666	657	660	40,600	660
2022-12-07	669	677	668	668	29,900	668
2022-12-06	690	690	672	672	52,900	672
2022-12-05	686	689	677	689	43,000	689
2022-12-02	689	689	679	683	31,400	683
2022-12-01	706	706	690	693	26,800	693
2022-11-30	700	706	699	699	17,400	699
2022-11-29	714	714	700	703	28,700	703
2022-11-28	717	722	712	715	34,400	715
2022-11-25	712	716	711	714	17,700	714
2022-11-24	716	717	711	712	25,700	712
2022-11-22	713	717	711	714	37,400	714
2022-11-21	710	712	707	711	21,500	711
2022-11-18	706	713	706	708	30,700	708
2022-11-17	699	705	697	704	11,600	704
2022-11-16	692	705	690	700	43,300	700
2022-11-15	689	697	688	692	17,900	692
2022-11-14	691	700	687	687	39,800	687
2022-11-11	716	716	692	693	35,600	693
2022-11-10	691	705	688	703	37,000	703
2022-11-09	709	713	695	699	21,700	699
2022-11-08	720	720	706	707	27,000	707
2022-11-07	703	718	698	717	69,300	717
2022-11-04	680	695	672	693	59,100	693
2022-11-02	681	697	681	682	98,500	682
2022-11-01	697	697	680	681	28,600	681
2022-10-31	696	700	690	691	28,000	691
2022-10-28	690	710	684	684	158,100	684
2022-10-27	704	711	691	691	60,700	691
2022-10-26	715	719	705	708	19,800	708
2022-10-25	696	713	696	713	22,000	713
2022-10-24	710	710	690	690	32,300	690
2022-10-21	711	714	701	710	29,800	710
2022-10-20	711	711	703	706	20,500	706
2022-10-19	710	717	706	717	23,200	717
2022-10-18	704	710	697	710	24,800	710
2022-10-17	698	698	690	693	13,400	693
2022-10-14	696	705	691	698	36,500	698
2022-10-13	690	690	681	681	26,700	681
2022-10-12	691	694	685	691	19,900	691
2022-10-11	710	710	692	692	26,400	692
2022-10-07	701	715	700	710	23,300	710
2022-10-06	705	724	705	710	31,900	710
2022-10-05	711	714	700	705	28,700	705
2022-10-04	687	706	687	705	46,100	705
2022-10-03	676	680	669	679	29,400	679
2022-09-30	684	689	667	674	29,700	674
2022-09-29	689	695	681	694	30,900	694
2022-09-28	678	688	671	683	43,500	683
2022-09-27	676	685	675	680	30,800	680
2022-09-26	686	688	671	675	68,100	675
2022-09-22	690	703	689	701	39,100	701
2022-09-21	694	703	694	696	45,000	696
2022-09-20	707	711	704	706	26,400	706
2022-09-16	698	708	693	706	49,300	706
2022-09-15	696	702	694	702	12,100	702
2022-09-14	699	702	691	696	28,200	696
2022-09-13	712	715	708	714	21,600	714
2022-09-12	716	718	708	708	36,300	708
2022-09-09	707	709	700	705	40,100	705
2022-09-08	696	707	694	707	27,600	707
2022-09-07	691	698	687	688	24,000	688
2022-09-06	701	704	695	700	30,600	700
2022-09-05	713	713	701	701	29,700	701
2022-09-02	723	729	715	724	56,100	724
2022-09-01	705	731	693	721	151,500	721
2022-08-31	712	712	704	706	20,900	706
2022-08-30	703	717	703	717	18,300	717
2022-08-29	701	711	701	701	26,500	701
2022-08-26	719	720	713	718	18,100	718
2022-08-25	723	723	712	712	22,700	712
2022-08-24	716	727	715	716	12,400	716
2022-08-23	733	733	715	720	33,400	720
2022-08-22	721	734	716	734	42,500	734
2022-08-19	726	727	720	720	13,300	720
2022-08-18	716	723	715	723	11,500	723
2022-08-17	717	733	717	725	23,000	725
2022-08-16	732	732	713	714	21,200	714
2022-08-15	742	742	724	731	23,800	731
2022-08-12	729	745	726	743	120,800	743
2022-08-10	711	727	707	724	44,300	724
2022-08-09	718	728	709	711	75,700	711
2022-08-08	718	718	711	718	24,600	718
2022-08-05	694	718	694	718	41,800	718
2022-08-04	699	699	692	698	29,700	698
2022-08-03	697	700	690	698	30,700	698
2022-08-02	704	704	692	696	30,600	696
2022-08-01	680	707	679	707	82,500	707
2022-07-29	688	688	668	670	30,200	670
2022-07-28	688	691	665	691	88,000	691
2022-07-27	688	688	680	680	18,400	680
2022-07-26	677	689	677	686	9,000	686
2022-07-25	684	689	673	680	23,300	680
2022-07-22	697	697	686	689	19,200	689
2022-07-21	692	692	682	692	33,800	692
2022-07-20	684	694	684	693	39,700	693
2022-07-19	671	678	670	676	17,900	676
2022-07-15	669	673	666	673	27,700	673
2022-07-14	656	670	656	669	25,300	669
2022-07-13	653	661	653	661	20,800	661
2022-07-12	667	668	652	652	39,100	652
2022-07-11	665	678	665	675	37,700	675
2022-07-08	655	672	655	656	55,600	656
2022-07-07	649	663	648	658	38,600	658
2022-07-06	655	657	647	651	38,800	651
2022-07-05	682	682	663	666	47,100	666
2022-07-04	669	677	665	677	58,700	677
2022-07-01	666	667	649	656	40,200	656
2022-06-30	681	690	667	668	52,800	668
2022-06-29	690	692	681	691	58,100	691
2022-06-28	694	703	690	694	29,700	694
2022-06-27	693	697	684	694	28,200	694
2022-06-24	680	685	672	685	22,200	685
2022-06-23	687	687	679	680	29,800	680
2022-06-22	700	707	687	687	31,400	687
2022-06-21	680	696	680	692	31,400	692
2022-06-20	692	695	669	673	46,800	673
2022-06-17	686	708	678	685	125,700	685
2022-06-16	701	715	701	711	34,400	711
2022-06-15	703	715	698	698	33,600	698
2022-06-14	696	714	691	709	45,200	709
2022-06-13	705	719	705	710	54,400	710
2022-06-10	732	739	723	726	52,500	726
2022-06-09	739	747	735	743	52,200	743
2022-06-08	744	744	729	742	50,800	742
2022-06-07	729	746	729	736	91,500	736
2022-06-06	718	727	712	726	52,000	726
2022-06-03	725	726	716	723	81,100	723
2022-06-02	715	722	709	717	51,100	717
2022-06-01	710	719	704	715	64,600	715
2022-05-31	707	719	703	706	62,100	706
2022-05-30	689	712	689	708	117,400	708
2022-05-27	672	686	670	683	54,700	683
2022-05-26	653	671	653	662	45,700	662
2022-05-25	648	660	645	653	38,000	653
2022-05-24	668	670	648	656	49,700	656
2022-05-23	648	668	645	668	69,900	668
2022-05-20	636	644	632	644	65,100	644
2022-05-19	622	634	614	631	85,500	631
2022-05-18	624	652	621	648	122,500	648
2022-05-17	624	630	619	622	29,200	622
2022-05-16	637	637	623	624	22,000	624
2022-05-13	617	637	610	637	60,700	637
2022-05-12	618	631	610	610	67,100	610
2022-05-11	630	630	620	623	49,100	623
2022-05-10	623	637	614	634	75,900	634
2022-05-09	637	640	631	633	32,300	633
2022-05-06	634	646	629	642	49,300	642
2022-05-02	639	645	627	636	62,800	636
2022-04-28	623	647	613	640	65,800	640
2022-04-27	630	632	605	615	154,600	615
2022-04-26	643	646	636	639	30,000	639
2022-04-25	644	650	635	640	35,700	640
2022-04-22	656	660	652	654	28,500	654
2022-04-21	660	669	658	669	38,500	669
2022-04-20	650	661	647	660	47,700	660
2022-04-19	640	650	639	648	76,300	648
2022-04-18	660	675	654	671	29,600	671
2022-04-15	674	674	663	664	26,000	664
2022-04-14	669	675	667	674	29,200	674
2022-04-13	661	668	656	668	51,200	668
2022-04-12	657	658	648	651	34,600	651
2022-04-11	665	670	652	656	57,200	656
2022-04-08	676	679	660	668	46,700	668
2022-04-07	678	678	665	670	62,000	670
2022-04-06	701	701	685	685	34,700	685
2022-04-05	709	709	697	703	41,400	703
2022-04-04	706	707	697	699	31,700	699
2022-04-01	704	707	691	706	69,900	706
2022-03-31	714	717	705	706	44,500	706
2022-03-30	731	731	707	719	63,100	719
2022-03-29	725	733	714	733	50,000	733
2022-03-28	723	726	714	723	45,600	723
2022-03-25	730	732	712	723	49,500	723
2022-03-24	705	727	698	727	54,100	727
2022-03-23	699	719	696	717	75,900	717
2022-03-22	695	699	685	690	90,500	690
2022-03-18	674	695	665	695	146,700	695
2022-03-17	666	677	662	677	51,600	677
2022-03-16	661	661	649	656	61,300	656
2022-03-15	636	661	631	657	73,900	657
2022-03-14	622	636	621	633	40,700	633
2022-03-11	637	637	615	623	86,000	623
2022-03-10	625	650	625	647	76,800	647
2022-03-09	615	629	607	612	86,300	612
2022-03-08	627	635	603	610	93,000	610
2022-03-07	660	662	630	637	100,300	637
2022-03-04	690	692	672	673	129,000	673
2022-03-03	704	709	694	697	59,700	697
2022-03-02	705	707	692	697	88,200	697
2022-03-01	732	732	716	720	60,800	720
2022-02-28	700	732	699	728	92,100	728
2022-02-25	697	706	689	699	92,800	699
2022-02-24	706	711	693	704	155,000	704
2022-02-22	710	713	705	706	63,000	706
2022-02-21	715	720	710	718	34,400	718
2022-02-18	716	725	711	719	48,500	719
2022-02-17	728	733	719	725	59,500	725
2022-02-16	731	735	723	724	55,700	724
2022-02-15	727	745	717	720	122,000	720
2022-02-14	729	733	719	723	108,000	723
2022-02-10	753	754	732	737	67,300	737
2022-02-09	745	751	741	747	76,300	747
2022-02-08	721	742	719	741	118,100	741
2022-02-07	727	734	715	716	106,000	716
2022-02-04	740	743	720	733	102,800	733
2022-02-03	733	742	724	733	96,400	733
2022-02-02	711	749	711	737	122,700	737
2022-02-01	796	799	704	725	352,800	725
2022-01-31	777	790	772	789	65,900	789
2022-01-28	761	777	757	777	59,800	777
2022-01-27	786	795	752	753	124,500	753
2022-01-26	789	793	782	785	56,100	785
2022-01-25	805	809	783	788	85,600	788
2022-01-24	790	818	785	816	69,900	816
2022-01-21	809	809	786	801	134,600	801
2022-01-20	823	843	806	826	148,700	826
2022-01-19	855	868	830	831	198,100	831
2022-01-18	898	903	869	879	134,100	879
2022-01-17	921	931	892	898	165,000	898
2022-01-14	932	934	910	917	142,900	917
2022-01-13	950	951	931	942	141,600	942
2022-01-12	963	987	931	953	432,100	953
2022-01-11	921	941	916	941	260,000	941
2022-01-07	929	935	898	912	320,900	912
2022-01-06	893	923	887	916	367,700	916
2022-01-05	840	915	840	915	465,600	915
2022-01-04	827	834	820	834	96,600	834

分割・併合履歴：なし