[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 
2017-05-261451.001455.001423.001423.0073300104986700
2017-05-251442.001456.001441.001445.005310076992300
2017-05-241451.001458.001439.001444.004230061096700
2017-05-231438.001455.001431.001436.006560094568300
2017-05-221447.001456.001440.001449.004270061858600
2017-05-191426.001439.001412.001438.003950056412500
2017-05-181434.001438.001411.001413.004900069506000
2017-05-171465.001465.001445.001446.003620052496700
2017-05-161491.001491.001469.001473.002750040602600
2017-05-151489.001495.001476.001478.005050074913900
2017-05-121494.001512.001493.001496.005320079891600
2017-05-111503.001503.001484.001496.0070700105627400
2017-05-101526.001535.001494.001497.0080800121637500
2017-05-091539.001539.001515.001526.006420097922600
2017-05-081519.001562.001515.001556.00116800180500200
2017-05-021466.001496.001458.001489.0082100121612000
2017-05-011456.001476.001442.001461.005470079906400
2017-04-281480.001480.001422.001459.00222300321194500
2017-04-271506.001523.001470.001490.00114800171840400
2017-04-261482.001515.001477.001494.005800086866700
2017-04-251451.001482.001443.001468.004240062293500
2017-04-241470.001470.001440.001442.004290062089600
2017-04-211433.001449.001426.001442.003150045286100
2017-04-201406.001433.001406.001412.005420076811000
2017-04-191416.001423.001404.001410.003650051528400
2017-04-181419.001438.001405.001415.0075200106651100
2017-04-171424.001429.001386.001408.005980083881100
2017-04-141419.001442.001406.001425.006360090651500
2017-04-131435.001450.001424.001436.0074800107314500
2017-04-121466.001471.001449.001454.0088400128976300
2017-04-111500.001502.001478.001483.005770086007100
2017-04-101493.001541.001493.001505.005590084446500
2017-04-071482.001502.001470.001479.00100400149042100
2017-04-061517.001523.001482.001491.00120000180247700
2017-04-051567.001579.001532.001539.006130094944000
2017-04-041600.001604.001561.001578.0091800145098300
2017-04-031662.001662.001603.001610.00107100173306400
2017-03-311689.001703.001662.001662.00115900195121100
2017-03-301664.001691.001664.001676.0083800140847500
2017-03-291651.001666.001624.001664.0078900130259900
2017-03-281602.001663.001602.001663.0091700151011400
2017-03-271587.001606.001585.001597.0069200110311100
2017-03-241588.001617.001584.001600.005280084500000
2017-03-231575.001588.001575.001579.005430085802400
2017-03-221577.001590.001571.001575.0098200154889700
2017-03-211614.001626.001598.001613.005450087926600
2017-03-171594.001621.001582.001614.00144700232401700
2017-03-161590.001591.001575.001589.0073000115665100
2017-03-151600.001614.001596.001598.002920046774400
2017-03-141591.001612.001580.001601.004800076728700
2017-03-131598.001600.001588.001590.003510055930800
2017-03-101604.001613.001586.001599.0072300115827600
2017-03-091572.001590.001557.001582.005580088001000
2017-03-081591.001591.001575.001583.002500039532700
2017-03-071607.001607.001587.001597.002540040510600
2017-03-061600.001612.001567.001605.005420086462500
2017-03-031611.001634.001592.001606.005690091653800
2017-03-021625.001641.001616.001621.005350086897400
2017-03-011595.001607.001563.001597.0066500105503200
2017-02-281523.001604.001523.001586.00160400253798100
2017-02-271517.001532.001503.001516.002880043682400
2017-02-241526.001538.001516.001530.003210049035300
2017-02-231544.001544.001525.001538.002720041725700
2017-02-221553.001553.001531.001544.003900060074200
2017-02-211540.001555.001536.001546.002910045007300
2017-02-201546.001550.001535.001540.003400052392600
2017-02-171563.001563.001534.001555.005960092203100
2017-02-161550.001585.001549.001566.005880092310100
2017-02-151555.001567.001535.001540.0073000113068900
2017-02-141539.001578.001539.001543.0066400103508200
2017-02-131554.001559.001530.001537.005610086244500
2017-02-101485.001540.001482.001533.0067200102294900
2017-02-091501.001501.001461.001463.0093500137610500
2017-02-081517.001517.001498.001510.0076500115259400
2017-02-071507.001537.001505.001515.0071000107831100
2017-02-061551.001561.001505.001510.0096200146472400
2017-02-031550.001565.001512.001550.00238500366937600
2017-02-021594.001608.001552.001563.00224900354296100
2017-02-011678.001695.001529.001565.00230000366460700
2017-01-311665.001671.001642.001648.004730078206800
2017-01-301661.001699.001642.001693.0061500103012000
2017-01-271653.001672.001636.001655.004160068849700
2017-01-261680.001694.001655.001666.004570076333900
2017-01-251636.001669.001620.001664.0068700113554800
2017-01-241630.001633.001604.001606.005520089305100
2017-01-231636.001656.001621.001640.005530090750000
2017-01-201624.001669.001624.001657.006060099953000
2017-01-191649.001650.001605.001633.0068600112220000
2017-01-181600.001637.001567.001627.0074200119077900
2017-01-171622.001626.001604.001604.002760044577900
2017-01-161643.001644.001615.001627.002560041660600
2017-01-131635.001674.001634.001650.0066700110261200
2017-01-121641.001648.001617.001644.005850095785400
2017-01-111676.001676.001646.001652.004120068120100
2017-01-101684.001693.001646.001666.005690094946600
2017-01-061693.001699.001665.001689.005430091340500
2017-01-051716.001733.001703.001715.0059600102343000
2017-01-041662.001729.001661.001718.00110000187559700
2016-12-301606.001641.001581.001637.005750093290600
2016-12-291634.001634.001595.001614.0068200109905200
2016-12-281625.001645.001616.001638.004390071794300
2016-12-271612.001661.001595.001626.0062600102063700
2016-12-261670.001670.001625.001625.004500073879100
2016-12-221670.001689.001662.001673.005950099653300
2016-12-211700.001732.001668.001670.00101100171379400
2016-12-201694.001715.001680.001706.0068800117114000
2016-12-191700.001706.001656.001693.00131100221188400
2016-12-161720.001745.001720.001728.00116100201226300
2016-12-151700.001734.001683.001710.0099700170901700
2016-12-141707.001718.001677.001694.004880082640000
2016-12-131688.001704.001653.001696.0085700144871400
2016-12-121688.001720.001647.001688.0090600152361500
2016-12-091668.001687.001663.001679.0061800103447200
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

   ※ 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