6470 大豊工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	782	796	782	795	36,000	795
2023-12-28	778	796	778	794	19,700	794
2023-12-27	772	782	770	781	68,100	781
2023-12-26	785	786	766	774	65,200	774
2023-12-25	782	783	773	780	54,300	780
2023-12-22	791	798	778	781	89,700	781
2023-12-21	800	803	793	795	48,700	795
2023-12-20	817	820	811	814	34,600	814
2023-12-19	808	814	801	814	31,800	814
2023-12-18	800	812	792	812	33,800	812
2023-12-15	807	813	802	810	32,300	810
2023-12-14	814	824	802	807	63,500	807
2023-12-13	815	824	813	813	47,900	813
2023-12-12	820	821	807	818	48,000	818
2023-12-11	817	828	813	818	37,300	818
2023-12-08	822	822	804	807	75,500	807
2023-12-07	846	849	833	833	43,400	833
2023-12-06	842	862	842	858	58,400	858
2023-12-05	856	865	845	845	51,100	845
2023-12-04	873	873	856	863	47,500	863
2023-12-01	876	879	867	875	58,200	875
2023-11-30	841	874	841	873	98,600	873
2023-11-29	838	848	835	841	70,500	841
2023-11-28	852	852	837	847	49,800	847
2023-11-27	855	857	842	848	29,300	848
2023-11-24	839	857	834	855	52,600	855
2023-11-22	807	833	804	830	84,100	830
2023-11-21	827	831	801	809	128,100	809
2023-11-20	859	864	834	834	70,500	834
2023-11-17	850	861	845	860	38,600	860
2023-11-16	857	861	847	855	43,600	855
2023-11-15	863	863	849	857	88,400	857
2023-11-14	859	860	849	852	32,000	852
2023-11-13	856	862	847	853	92,300	853
2023-11-10	845	848	837	847	65,800	847
2023-11-09	837	855	832	853	74,100	853
2023-11-08	863	865	830	832	148,300	832
2023-11-07	856	858	845	848	60,300	848
2023-11-06	872	873	856	864	97,000	864
2023-11-02	839	860	832	850	129,100	850
2023-11-01	786	823	782	820	161,300	820
2023-10-31	801	801	757	773	237,800	773
2023-10-30	824	830	788	803	327,900	803
2023-10-27	814	831	814	831	63,800	831
2023-10-26	806	821	800	810	91,400	810
2023-10-25	808	816	800	800	44,000	800
2023-10-24	796	807	780	800	81,000	800
2023-10-23	799	806	793	796	53,000	796
2023-10-20	796	804	784	802	50,300	802
2023-10-19	801	810	795	797	42,900	797
2023-10-18	808	817	803	816	36,300	816
2023-10-17	812	818	797	808	35,100	808
2023-10-16	796	811	796	801	43,700	801
2023-10-13	831	833	809	811	62,100	811
2023-10-12	825	840	819	836	34,900	836
2023-10-11	840	847	823	823	39,400	823
2023-10-10	841	853	836	845	54,400	845
2023-10-06	816	833	807	826	30,100	826
2023-10-05	800	825	800	820	55,700	820
2023-10-04	817	824	795	797	118,300	797
2023-10-03	875	876	830	834	129,600	834
2023-10-02	904	917	881	885	93,200	885
2023-09-29	934	934	890	899	106,700	899
2023-09-28	927	956	927	934	65,000	934
2023-09-27	938	948	922	948	85,400	948
2023-09-26	960	960	938	944	68,400	944
2023-09-25	967	971	952	960	79,400	960
2023-09-22	950	961	922	953	109,200	953
2023-09-21	945	974	945	967	139,300	967
2023-09-20	982	990	942	949	215,500	949
2023-09-19	908	970	903	970	281,200	970
2023-09-15	904	912	900	908	116,600	908
2023-09-14	902	902	891	899	38,900	899
2023-09-13	904	910	892	895	96,900	895
2023-09-12	879	890	878	890	28,900	890
2023-09-11	871	878	871	874	31,100	874
2023-09-08	876	887	871	871	59,300	871
2023-09-07	886	893	884	884	48,100	884
2023-09-06	896	899	889	892	48,000	892
2023-09-05	905	906	884	892	72,500	892
2023-09-04	888	900	886	900	56,900	900
2023-09-01	876	895	876	888	85,100	888
2023-08-31	874	896	869	891	107,400	891
2023-08-30	863	880	854	878	135,400	878
2023-08-29	864	865	851	854	135,200	854
2023-08-28	817	835	817	834	119,400	834
2023-08-25	811	817	805	806	67,600	806
2023-08-24	820	823	813	819	23,900	819
2023-08-23	806	826	806	826	41,600	826
2023-08-22	800	809	799	809	31,400	809
2023-08-21	796	803	791	800	36,300	800
2023-08-18	787	787	787	795	30,600	795
2023-08-17	790	797	778	797	45,800	797
2023-08-16	798	808	792	795	38,300	795
2023-08-15	790	806	790	805	36,800	805
2023-08-14	803	812	791	795	56,900	795
2023-08-10	784	801	780	801	62,700	801
2023-08-09	796	798	786	788	46,000	788
2023-08-08	815	816	795	804	70,500	804
2023-08-07	793	814	791	807	57,300	807
2023-08-04	800	804	791	800	45,600	800
2023-08-03	825	825	802	802	100,300	802
2023-08-02	833	854	828	833	97,500	833
2023-08-01	838	842	827	842	83,600	842
2023-07-31	848	858	830	836	178,900	836
2023-07-28	845	847	826	839	210,800	839
2023-07-27	936	947	830	848	471,100	848
2023-07-26	955	958	937	942	112,100	942
2023-07-25	947	957	930	957	238,800	957
2023-07-24	898	930	896	927	143,300	927
2023-07-21	898	901	887	887	97,100	887
2023-07-20	902	917	898	908	80,300	908
2023-07-19	895	903	883	895	59,800	895
2023-07-18	852	886	851	885	83,100	885
2023-07-14	867	868	842	849	93,900	849
2023-07-13	862	870	850	865	76,900	865
2023-07-12	880	880	860	867	67,900	867
2023-07-11	893	897	877	877	86,200	877
2023-07-10	908	922	890	896	126,200	896
2023-07-07	901	910	881	895	125,600	895
2023-07-06	906	923	903	906	115,000	906
2023-07-05	911	925	901	912	159,000	912
2023-07-04	930	931	906	916	173,300	916
2023-07-03	945	958	935	936	190,100	936
2023-06-30	938	945	919	932	244,700	932
2023-06-29	886	943	886	926	358,200	926
2023-06-28	864	886	863	873	134,700	873
2023-06-27	837	853	835	852	68,900	852
2023-06-26	864	864	837	838	120,700	838
2023-06-23	850	898	850	865	488,100	865
2023-06-22	841	843	827	831	74,200	831
2023-06-21	834	843	829	841	59,500	841
2023-06-20	836	839	827	839	56,100	839
2023-06-19	854	855	828	834	53,700	834
2023-06-16	858	859	845	848	76,500	848
2023-06-15	850	860	845	853	110,200	853
2023-06-14	870	877	848	855	209,600	855
2023-06-13	838	866	838	856	153,100	856
2023-06-12	824	833	821	832	41,600	832
2023-06-09	808	820	801	820	51,400	820
2023-06-08	811	821	795	797	75,700	797
2023-06-07	827	835	810	813	94,500	813
2023-06-06	825	838	821	822	84,600	822
2023-06-05	814	843	812	833	170,600	833
2023-06-02	770	784	761	784	67,300	784
2023-06-01	756	775	755	766	50,600	766
2023-05-31	784	786	751	752	98,700	752
2023-05-30	791	798	784	793	29,200	793
2023-05-29	808	809	794	796	47,100	796
2023-05-26	814	818	793	794	68,700	794
2023-05-25	819	824	812	814	44,500	814
2023-05-24	820	835	818	826	30,400	826
2023-05-23	845	861	825	826	86,900	826
2023-05-22	822	840	819	840	81,100	840
2023-05-19	821	826	816	819	66,200	819
2023-05-18	829	840	816	820	112,200	820
2023-05-17	813	826	800	808	132,300	808
2023-05-16	854	857	817	822	198,200	822
2023-05-15	815	866	808	865	341,400	865
2023-05-12	762	786	762	786	62,700	786
2023-05-11	777	781	762	762	31,900	762
2023-05-10	783	785	755	777	72,500	777
2023-05-09	751	792	750	787	147,200	787
2023-05-08	747	757	744	749	105,000	749
2023-05-02	739	751	730	751	114,500	751
2023-05-01	725	741	725	741	61,300	741
2023-04-28	737	737	714	725	116,400	725
2023-04-27	703	738	702	730	180,700	730
2023-04-26	684	715	677	694	211,400	694
2023-04-25	695	704	686	688	81,800	688
2023-04-24	680	703	671	692	96,500	692
2023-04-21	660	689	653	673	121,600	673
2023-04-20	638	666	638	666	75,800	666
2023-04-19	641	643	637	640	15,800	640
2023-04-18	640	644	639	641	20,400	641
2023-04-17	643	643	639	642	14,000	642
2023-04-14	638	641	637	638	22,900	638
2023-04-13	635	641	630	638	28,200	638
2023-04-12	633	639	633	637	24,100	637
2023-04-11	635	635	627	633	31,100	633
2023-04-10	626	633	625	632	16,800	632
2023-04-07	620	627	620	623	19,900	623
2023-04-06	628	628	621	621	26,500	621
2023-04-05	649	649	631	634	31,500	634
2023-04-04	645	652	645	652	31,800	652
2023-04-03	643	654	637	652	66,900	652
2023-03-31	634	636	630	635	19,400	635
2023-03-30	636	636	627	629	26,400	629
2023-03-29	622	638	622	638	54,900	638
2023-03-28	626	627	618	620	25,900	620
2023-03-27	622	624	616	624	20,900	624
2023-03-24	618	620	611	619	22,300	619
2023-03-23	607	617	605	617	18,600	617
2023-03-22	615	615	609	613	46,500	613
2023-03-20	599	605	598	599	76,400	599
2023-03-17	612	615	596	596	184,300	596
2023-03-16	615	615	605	610	45,600	610
2023-03-15	624	627	617	627	41,100	627
2023-03-14	625	626	612	617	75,500	617
2023-03-13	643	647	628	634	81,200	634
2023-03-10	660	666	655	655	120,300	655
2023-03-09	677	677	669	673	34,600	673
2023-03-08	664	672	662	672	34,400	672
2023-03-07	669	673	668	670	40,200	670
2023-03-06	671	678	661	673	48,100	673
2023-03-03	642	665	640	665	93,600	665
2023-03-02	650	654	641	642	48,300	642
2023-03-01	647	651	647	650	35,800	650
2023-02-28	650	655	645	645	52,900	645
2023-02-27	641	652	641	650	55,600	650
2023-02-24	632	642	632	638	21,600	638
2023-02-22	643	644	625	628	55,300	628
2023-02-21	650	655	645	648	76,800	648
2023-02-20	632	647	630	647	31,800	647
2023-02-17	632	633	626	631	28,300	631
2023-02-16	631	636	630	636	12,300	636
2023-02-15	629	631	623	627	13,900	627
2023-02-14	629	633	623	627	21,000	627
2023-02-13	625	627	623	623	14,100	623
2023-02-10	620	627	620	627	12,200	627
2023-02-09	619	626	619	624	16,400	624
2023-02-08	629	632	620	621	19,900	621
2023-02-07	626	629	626	628	9,500	628
2023-02-06	629	632	624	625	34,600	625
2023-02-03	619	645	619	630	51,200	630
2023-02-02	675	675	627	631	150,800	631
2023-02-01	668	678	666	672	29,300	672
2023-01-31	652	665	652	662	17,500	662
2023-01-30	652	660	651	652	22,300	652
2023-01-27	650	654	648	652	14,000	652
2023-01-26	650	651	645	650	16,000	650
2023-01-25	640	650	636	650	21,000	650
2023-01-24	631	645	631	643	28,800	643
2023-01-23	631	631	627	631	21,700	631
2023-01-20	614	623	612	622	10,200	622
2023-01-19	618	624	614	615	13,100	615
2023-01-18	616	623	615	623	31,900	623
2023-01-17	605	616	605	614	22,700	614
2023-01-16	608	610	603	605	12,800	605
2023-01-13	617	620	613	613	22,100	613
2023-01-12	609	621	609	619	15,900	619
2023-01-11	610	614	609	611	22,100	611
2023-01-10	605	610	604	607	18,400	607
2023-01-06	600	606	598	601	16,200	601
2023-01-05	604	606	600	600	19,400	600
2023-01-04	612	612	603	603	25,100	603

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30