[6470 東証1部] 大豊工業 日足 時系列データ

[6470 東証1部] 大豊工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081650.001678.001650.001674.0092700154501500
2016-12-071586.001671.001586.001644.00139600228174600
2016-12-061540.001584.001523.001581.00154700242155100
2016-12-051530.001538.001504.001510.00115400175097400
2016-12-021590.001590.001512.001530.00137700212089400
2016-12-011624.001631.001587.001596.006170099615700
2016-11-301620.001620.001597.001600.005480087989900
2016-11-291602.001615.001590.001610.005990096268100
2016-11-281612.001613.001591.001612.005550089067300
2016-11-251582.001612.001582.001604.0085500137076200
2016-11-241609.001609.001564.001584.0071600113177000
2016-11-221603.001610.001581.001595.0064200102285000
2016-11-211595.001619.001573.001603.00102300163751100
2016-11-181568.001586.001568.001580.004760075151800
2016-11-171570.001570.001526.001551.005070078545000
2016-11-161540.001589.001540.001579.0064500101245900
2016-11-151508.001550.001499.001540.0077100118373900
2016-11-141480.001525.001480.001511.0077200116697600
2016-11-111515.001523.001483.001494.005980089773800
2016-11-101525.001529.001474.001508.0070800106328100
2016-11-091520.001529.001400.001435.00125600183223500
2016-11-081515.001519.001497.001506.0066600100468500
2016-11-071489.001525.001471.001510.0084100126043600
2016-11-041464.001494.001420.001492.00106400155136500
2016-11-021447.001476.001418.001474.00132700192450900
2016-11-011500.001545.001498.001503.00172400261085600
2016-10-311499.001515.001486.001507.00282600424919500
2016-10-281335.001417.001326.001402.00253500351252000
2016-10-271191.001308.001182.001299.00113100141320400
2016-10-261217.001222.001200.001204.003980048116100
2016-10-251203.001217.001201.001217.002880034861200
2016-10-241193.001205.001193.001201.00980011755300
2016-10-211209.001210.001190.001193.002160025916700
2016-10-201189.001210.001183.001209.002140025664900
2016-10-191190.001197.001182.001192.002110025124700
2016-10-181195.001201.001188.001195.002860034198200
2016-10-171190.001204.001190.001196.002870034316300
2016-10-141178.001194.001170.001190.004940058590700
2016-10-131173.001190.001172.001181.002640031178200
2016-10-121168.001175.001164.001171.003160036991100
2016-10-111179.001186.001169.001175.001890022249200
2016-10-071185.001186.001168.001175.003420040243800
2016-10-061173.001198.001173.001180.003940046688700
2016-10-051130.001170.001130.001161.004890056463900
2016-10-041130.001136.001114.001132.006240070357400
2016-10-031123.001130.001112.001122.002580028893700
2016-09-301110.001127.001091.001109.007480083108000
2016-09-291126.001143.001110.001126.004820054303100
2016-09-281118.001134.001116.001133.002780031295900
2016-09-271122.001147.001100.001146.004030045469600
2016-09-261138.001142.001132.001136.001690019202600
2016-09-231144.001148.001125.001138.003010034241900
2016-09-211118.001151.001099.001149.003480039300100
2016-09-201109.001132.001090.001118.003210035809000
2016-09-161116.001124.001107.001109.003000033382200
2016-09-151122.001126.001112.001116.001930021556300
2016-09-141136.001140.001109.001127.003840043187900
2016-09-131157.001157.001120.001140.004060046074100
2016-09-121156.001157.001138.001150.002720031235600
2016-09-091147.001167.001147.001157.003830044253200
2016-09-081149.001168.001140.001160.004590053079100
2016-09-071175.001175.001136.001153.004110047270400
2016-09-061155.001179.001155.001177.003040035612500
2016-09-051170.001173.001150.001152.003570041415100
2016-09-021163.001163.001137.001151.002930033546900
2016-09-011150.001176.001149.001163.004700054581700
2016-08-311126.001131.001118.001120.003230036263900
2016-08-301095.001115.001088.001109.002550028176000
2016-08-291099.001117.001086.001094.002810030936700
2016-08-261082.001085.001066.001081.003760040405100
2016-08-251083.001092.001080.001092.001080011742400
2016-08-241080.001096.001074.001080.002000021626700
2016-08-231087.001094.001071.001080.002770029948900
2016-08-221118.001119.001083.001094.003360036790400
2016-08-191100.001122.001099.001108.002580028628600
2016-08-181127.001127.001094.001095.003910043156600
2016-08-171068.001134.001060.001132.004660051556800
2016-08-161080.001092.001071.001071.002260024387300
2016-08-151091.001098.001071.001076.001510016324800
2016-08-121112.001112.001089.001100.002680029463400
2016-08-101089.001100.001083.001092.002730029731300
2016-08-091089.001102.001077.001102.003330036380400
2016-08-081097.001107.001078.001096.003520038513700
2016-08-051060.001094.001060.001075.002820030333500
2016-08-041046.001072.001046.001064.004320045881900
2016-08-031042.001062.001027.001038.003760039244600
2016-08-021063.001092.001036.001052.007920083477900
2016-08-011077.001085.001041.001073.008370089103100
2016-07-291050.001109.001038.001107.00180200194121000
2016-07-281176.001193.001083.001095.00133100150434800
2016-07-271189.001196.001170.001190.005260062322400
2016-07-261180.001194.001140.001169.006210072533500
2016-07-251163.001179.001152.001172.005280061793100
2016-07-221146.001162.001131.001142.001680019192800
2016-07-211166.001171.001157.001164.001790020851500
2016-07-201135.001153.001125.001152.001930021984600
2016-07-191140.001153.001122.001138.001790020272000
2016-07-151138.001156.001134.001138.002530028923500
2016-07-141115.001133.001112.001132.003220036258700
2016-07-131129.001129.001105.001110.003820042692800
2016-07-121065.001103.001065.001086.003770040879400
2016-07-111036.001067.001031.001061.005260055293400
2016-07-08998.001013.00995.00996.004570045690000
2016-07-071000.001018.001000.001006.005480055078000
2016-07-061010.001015.00992.001015.004450044657000
2016-07-051052.001052.001020.001024.003300033870900
2016-07-041071.001071.001040.001049.003590037667500
2016-07-011057.001073.001046.001061.003910041391900
2016-06-301068.001078.001046.001051.002920030905400
2016-06-29993.001050.00991.001045.00153100154344000
2016-06-281036.001048.001012.001037.004670048300900
2016-06-271070.001080.001035.001066.005080053788100
2016-06-241140.001154.001023.001040.006380068436700
2016-06-231127.001144.001107.001140.005380060407800
2016-06-221139.001140.001113.001127.003760042352800
2016-06-211106.001151.001106.001141.004400049800100
2016-06-201126.001126.001093.001102.004130045675500
2016-06-171066.001117.001066.001097.006540071325300
2016-06-161115.001118.001060.001060.003560038434300
2016-06-151126.001139.001106.001124.003430038550400
2016-06-141148.001148.001107.001126.002910032660900
2016-06-131211.001211.001131.001153.005710067117400
2016-06-101194.001200.001170.001199.004860057918200
2016-06-091172.001192.001161.001185.003520041562900
2016-06-081171.001185.001158.001184.002390028072200
2016-06-071183.001185.001154.001161.005570064838900
2016-06-061153.001193.001150.001187.003230037988500
2016-06-031176.001194.001171.001183.001550018271800
2016-06-021189.001197.001168.001181.002580030473700
2016-06-011208.001208.001196.001202.002200026475400
2016-05-311193.001206.001185.001202.003360040205700
2016-05-301179.001209.001169.001201.002990035571800
2016-05-271172.001179.001154.001172.002390027913100
2016-05-261186.001186.001169.001172.001770020807000
2016-05-251192.001197.001154.001170.005730066898300
2016-05-241189.001197.001172.001174.001300015345600
2016-05-231196.001197.001177.001189.002620031141700
2016-05-201190.001196.001168.001196.002610031031800
2016-05-191215.001216.001182.001192.002040024402900
2016-05-181237.001242.001191.001200.003700044741700
2016-05-171235.001243.001222.001242.002020024934200
2016-05-161254.001254.001228.001231.002310028618200
2016-05-131251.001258.001223.001247.004910061117000
2016-05-121190.001258.001180.001253.006900084911500
2016-05-111201.001213.001172.001191.003490041728300
2016-05-101161.001188.001161.001185.004640054632500
2016-05-091168.001194.001152.001152.002890033702200
2016-05-061145.001164.001130.001138.004970056635800
2016-05-021154.001168.001130.001137.006410073011000
2016-04-281215.001261.001179.001202.00213000260325600
2016-04-271095.001245.001095.001238.00146700171070600
2016-04-261116.001119.001083.001101.002700029712100
2016-04-251121.001140.001116.001120.002460027634200
2016-04-221101.001117.001093.001115.004370048293800
2016-04-211117.001117.001100.001113.003340037083500
2016-04-201094.001115.001085.001095.004230046442500
2016-04-191095.001104.001070.001087.004120044741200
2016-04-181079.001082.001058.001066.004430047270800
2016-04-151113.001123.001094.001121.004090045593000
2016-04-141095.001120.001095.001115.006690074098200
2016-04-131044.001074.001044.001065.005430057694900
2016-04-121007.001041.001007.001028.003840039571000
2016-04-111024.001034.00995.001014.003990040265700
2016-04-08993.001032.00986.001013.006030060668200
2016-04-071010.001030.00997.001006.004970050155700
2016-04-061020.001025.001002.001022.004120041849700
2016-04-051057.001058.001017.001017.004760048989300
2016-04-041071.001094.001061.001067.003250034852800
2016-04-011172.001172.001086.001086.005660062991400
2016-03-311141.001178.001141.001163.005460063402200
2016-03-301137.001167.001124.001132.003600041258200
2016-03-291131.001147.001131.001145.002920033287800
2016-03-281151.001168.001142.001158.005000057665800
2016-03-251106.001142.001106.001139.005100057395500
2016-03-241122.001125.001103.001109.002910032406100
2016-03-231136.001146.001120.001129.001740019647400
2016-03-221121.001145.001114.001131.004860054941000
2016-03-181124.001127.001074.001090.006090066383000
2016-03-171125.001149.001105.001113.005980067277800
2016-03-161137.001137.001124.001125.003670041445100
2016-03-151160.001161.001135.001145.005030057696800
2016-03-141154.001172.001140.001155.003710042922300
2016-03-111133.001146.001115.001133.004500050915400
2016-03-101103.001144.001103.001135.008040090911000
2016-03-091112.001118.001072.001089.003370036673200
2016-03-081130.001136.001090.001110.005140057062500
2016-03-071151.001165.001133.001137.005820066525600
2016-03-041163.001182.001146.001168.007810090963900
2016-03-031082.001164.001073.001163.007430084006400
2016-03-021080.001112.001071.001082.00105800115025600
2016-03-011077.001090.001051.001060.006550069606000
2016-02-291111.001135.001090.001092.005680063087200
2016-02-261115.001121.001089.001099.003450038147900
2016-02-251071.001107.001071.001096.004040044141600
2016-02-241058.001081.001054.001063.003570038016600
2016-02-231107.001107.001058.001068.005310056992100
2016-02-221097.001110.001080.001087.003430037542500
2016-02-191147.001155.001090.001095.006380070599000
2016-02-181145.001172.001123.001165.005920068037300
2016-02-171098.001121.001080.001097.003780041620800
2016-02-161085.001131.001084.001098.003960043770700
2016-02-151084.001110.001058.001095.008670094736900
2016-02-121038.001091.001038.001054.008560091359600
2016-02-101151.001151.001085.001098.007880087402800
2016-02-091173.001173.001114.001121.006350071990200
2016-02-081186.001227.001186.001213.004600055659800
2016-02-051229.001240.001183.001207.006520079096500
2016-02-041288.001291.001250.001255.006170078132400
2016-02-031311.001320.001276.001313.007640099406700
2016-02-021272.001404.001272.001306.005920077221200
2016-02-011310.001315.001289.001312.004910064115500
2016-01-291242.001298.001222.001292.006730085114700
2016-01-281245.001263.001234.001238.005020062467400
2016-01-271290.001302.001230.001260.0082100103690200
2016-01-261264.001296.001254.001262.002000025299100
2016-01-251279.001309.001265.001286.002760035467200
2016-01-221210.001282.001210.001279.004630058122500
2016-01-211218.001248.001180.001180.003940047678500
2016-01-201262.001264.001215.001219.003090038022700
2016-01-191260.001284.001250.001266.001780022472600
2016-01-181248.001269.001234.001263.003600045211100
2016-01-151328.001337.001265.001270.003890050317200
2016-01-141298.001330.001278.001319.005260068739800
2016-01-131290.001334.001282.001330.004750062561500
2016-01-121315.001331.001284.001284.003960051410200
2016-01-081316.001360.001310.001328.006620088421000
2016-01-071374.001388.001339.001342.005180070095000
2016-01-061401.001409.001368.001375.004070056146400
2016-01-051406.001427.001395.001402.005690080149000
2016-01-041444.001465.001410.001414.006900098597100
2015-12-301489.001497.001461.001464.004810070819700
2015-12-291500.001512.001470.001479.00130800194090600
2015-12-281489.001525.001489.001520.003050046074500
2015-12-251540.001557.001496.001501.0067200103101700
2015-12-241500.001549.001500.001533.00153500234491300
2015-12-221467.001495.001445.001493.005980088105100
2015-12-211460.001481.001350.001474.0097900141417200
2015-12-181484.001518.001465.001474.006390094846900
2015-12-171505.001514.001487.001492.005950089238900
2015-12-161425.001488.001420.001487.0097000141394400
2015-12-151473.001476.001412.001417.0099100143276700
2015-12-141430.001467.001430.001465.006740097454900
2015-12-111399.001478.001392.001478.00153100222149600
2015-12-101390.001402.001368.001398.0076000105622000
2015-12-091395.001417.001395.001397.005350075174600
2015-12-081435.001435.001393.001414.005730081015500
2015-12-071454.001460.001441.001444.003170045985400
2015-12-041439.001450.001427.001437.003800054625400
2015-12-031450.001477.001435.001469.0073900107817500
2015-12-021440.001456.001419.001450.004650067090300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog