[6470 東証1部] 大豊工業 日足 時系列データ (2007年)

[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 
2007-12-281735.001754.001720.001724.002030035168000
2007-12-271779.001793.001765.001765.002240039745800
2007-12-261742.001778.001742.001775.002890050932800
2007-12-251739.001778.001725.001750.005010087922900
2007-12-211765.001770.001724.001769.005520096798400
2007-12-201768.001768.001717.001754.0076800133472500
2007-12-191741.001762.001741.001743.005170090561400
2007-12-181749.001779.001718.001760.0093000163059900
2007-12-171718.001755.001718.001720.003340057953500
2007-12-141760.001781.001758.001771.004550080439400
2007-12-131769.001790.001752.001776.00102200181454400
2007-12-121746.001774.001712.001768.0082900145246000
2007-12-111750.001778.001733.001740.00187300329094100
2007-12-101782.001782.001683.001690.00123800212288500
2007-12-071799.001803.001756.001761.0096800172607500
2007-12-061794.001794.001752.001757.0063600112208800
2007-12-051769.001780.001731.001771.0058900103702000
2007-12-041760.001797.001760.001772.0096400171855500
2007-12-031755.001790.001755.001790.00154400274236400
2007-11-301723.001760.001708.001726.00112700195585900
2007-11-291720.001755.001706.001722.0075500130491700
2007-11-281700.001715.001658.001666.0063000105885000
2007-11-271691.001709.001638.001684.0085500143515200
2007-11-261584.001728.001584.001661.00141800236239600
2007-11-221589.001620.001521.001585.0076600121971900
2007-11-211674.001699.001616.001619.0069000113046900
2007-11-201650.001675.001606.001671.0063800104653500
2007-11-191706.001726.001677.001680.003900066166000
2007-11-161768.001768.001715.001724.0071800124583400
2007-11-151752.001797.001752.001769.0072600129334500
2007-11-141747.001784.001738.001782.003330059041300
2007-11-131757.001783.001740.001747.0069900122825900
2007-11-121778.001778.001734.001744.0084900148532000
2007-11-091789.001805.001773.001788.00106700191034900
2007-11-081725.001767.001705.001729.005560096272300
2007-11-071792.001809.001782.001797.0078600141592800
2007-11-061771.001826.001771.001808.0096600174061200
2007-11-051789.001800.001771.001790.0073500131205200
2007-11-021703.001786.001703.001770.00124300218547600
2007-11-011771.001811.001748.001793.00143600256222400
2007-10-311700.001724.001685.001720.003750064078400
2007-10-301710.001725.001671.001701.004480075977100
2007-10-291680.001689.001669.001680.003700062220800
2007-10-261623.001667.001620.001657.003230053205400
2007-10-251607.001635.001584.001623.0062700101168900
2007-10-241592.001615.001587.001608.002560041070900
2007-10-231600.001609.001585.001598.002360037705200
2007-10-221640.001640.001567.001617.003780060794200
2007-10-191650.001657.001633.001651.001900031284100
2007-10-181642.001675.001642.001667.002230037045900
2007-10-171623.001658.001623.001638.004150067886600
2007-10-161600.001640.001600.001625.004930080136300
2007-10-151618.001640.001613.001616.002100034047500
2007-10-121600.001630.001592.001604.002700043474300
2007-10-111621.001623.001592.001621.003010048403000
2007-10-101660.001660.001608.001620.003580058350600
2007-10-091650.001680.001650.001664.003700061606300
2007-10-051683.001696.001662.001668.002280038324900
2007-10-041684.001697.001650.001678.002690044916400
2007-10-031648.001685.001648.001681.002470041175400
2007-10-021669.001684.001649.001677.002470041362200
2007-10-011614.001672.001614.001644.003570059039600
2007-09-281652.001670.001609.001644.0063900104851100
2007-09-271615.001648.001615.001645.003580058480300
2007-09-261599.001603.001583.001602.002450039105300
2007-09-251550.001587.001543.001577.001910029829900
2007-09-211555.001569.001543.001563.004040062914200
2007-09-201570.001580.001528.001553.004460069178000
2007-09-191499.001549.001499.001545.003950060640100
2007-09-181510.001510.001483.001484.004360064965000
2007-09-141525.001537.001511.001525.005400082369000
2007-09-131514.001515.001488.001500.003190047900300
2007-09-121510.001530.001498.001506.003050046079200
2007-09-111509.001515.001490.001505.001470022132100
2007-09-101490.001517.001490.001505.003860057972000
2007-09-071500.001533.001500.001526.002930044494900
2007-09-061497.001523.001495.001507.002660040104800
2007-09-051548.001549.001525.001527.00112100172355900
2007-09-041549.001550.001531.001548.005500084855100
2007-09-031570.001570.001535.001548.004490069616500
2007-08-311534.001569.001521.001567.004120063753200
2007-08-301542.001546.001511.001533.002160032990400
2007-08-291514.001532.001509.001532.003880058995600
2007-08-281565.001565.001543.001557.001870029047000
2007-08-271567.001591.001567.001571.002950046516100
2007-08-241546.001566.001527.001543.004420067965000
2007-08-231555.001591.001501.001575.0072400112741800
2007-08-221504.001527.001502.001525.004230064209400
2007-08-211497.001518.001481.001503.00102500153821700
2007-08-201521.001525.001473.001477.005720085116200
2007-08-171572.001572.001500.001500.0074100112810000
2007-08-161604.001613.001535.001570.0084400132140300
2007-08-151630.001635.001607.001613.0081500131995100
2007-08-141619.001632.001600.001631.00116300187405600
2007-08-131660.001669.001619.001622.00108900179217100
2007-08-101710.001715.001673.001687.0093700157963100
2007-08-091711.001731.001699.001711.00137700235625900
2007-08-081690.001745.001680.001739.0080500138861000
2007-08-071675.001697.001660.001670.003650061050200
2007-08-061681.001682.001661.001674.0075200125766700
2007-08-031699.001700.001666.001681.0068200114820100
2007-08-021736.001736.001665.001691.0061600103929400
2007-08-011716.001729.001700.001706.0083700143359800
2007-07-311666.001691.001665.001691.003270054857300
2007-07-301621.001665.001621.001660.005390088159900
2007-07-271675.001693.001645.001651.005670094018200
2007-07-261713.001720.001701.001703.002290039141500
2007-07-251730.001731.001714.001728.001480025536500
2007-07-241748.001756.001727.001739.001770030776500
2007-07-231740.001751.001729.001737.003960068812700
2007-07-201763.001791.001756.001769.003510062196500
2007-07-191778.001790.001764.001772.004910087072200
2007-07-181800.001805.001780.001788.001730030916200
2007-07-171817.001817.001792.001802.005270095396600
2007-07-131822.001829.001782.001799.004470080449600
2007-07-121828.001829.001793.001807.004540082071100
2007-07-111840.001842.001800.001830.003970072820100
2007-07-101859.001862.001842.001856.0057100105871900
2007-07-091835.001856.001835.001848.005340098661000
2007-07-061847.001850.001824.001836.005030092315100
2007-07-051818.001850.001818.001846.0058600107953900
2007-07-041848.001849.001815.001826.005240095959100
2007-07-031815.001842.001812.001831.0067000122240200
2007-07-021820.001858.001810.001845.00112700207172500
2007-06-291780.001834.001780.001827.00167200301343100
2007-06-281785.001806.001778.001795.00108600194663100
2007-06-271798.001798.001780.001794.00117600210295200
2007-06-261800.001810.001776.001803.0088000158075400
2007-06-251774.001813.001774.001801.0087900158139000
2007-06-221748.001774.001745.001774.0089300156966500
2007-06-211730.001747.001725.001744.005470095040800
2007-06-201701.001732.001695.001729.0070900121505300
2007-06-191697.001713.001685.001708.00111400189914900
2007-06-181700.001701.001683.001696.0062900106734500
2007-06-151678.001698.001638.001697.0063100105895800
2007-06-141672.001675.001654.001674.003240054138100
2007-06-131650.001675.001649.001672.003840063899800
2007-06-121679.001690.001650.001667.0084600141485800
2007-06-111649.001668.001644.001667.0079100130960200
2007-06-081646.001648.001634.001642.0084200138268100
2007-06-071615.001634.001615.001634.005260085623600
2007-06-061635.001635.001609.001619.004590074246000
2007-06-051625.001629.001609.001617.005520089467500
2007-06-041630.001634.001610.001625.005840094702200
2007-06-011631.001637.001601.001604.00105000169491400
2007-05-311609.001637.001601.001635.0083500135513400
2007-05-301600.001619.001578.001595.00122000195039400
2007-05-291570.001600.001565.001599.0067000106075400
2007-05-281550.001570.001542.001569.003080048268800
2007-05-251556.001572.001536.001572.006130095252100
2007-05-241572.001579.001551.001575.003580056221800
2007-05-231560.001596.001558.001580.002760043508400
2007-05-221575.001580.001542.001557.004050063196500
2007-05-211590.001606.001571.001584.005040079973500
2007-05-181592.001597.001571.001579.004140065422900
2007-05-171596.001627.001596.001602.002080033403700
2007-05-161580.001606.001580.001592.003520056038400
2007-05-151610.001611.001577.001587.003890061865300
2007-05-141653.001653.001615.001620.003410055412900
2007-05-111652.001655.001604.001629.005360087164600
2007-05-101670.001675.001651.001655.005830097094200
2007-05-091651.001670.001651.001669.004670077584200
2007-05-081670.001670.001659.001669.003070051177200
2007-05-071655.001683.001651.001679.005770096725400
2007-05-021686.001686.001645.001649.005780095554400
2007-05-011693.001693.001635.001685.00137200228141100
2007-04-271669.001698.001642.001698.005900099509100
2007-04-261650.001680.001650.001677.001980033099000
2007-04-251656.001672.001656.001667.001890031505700
2007-04-241668.001685.001663.001673.003070051429500
2007-04-231695.001703.001654.001667.0087800147587500
2007-04-201683.001688.001666.001680.003120052497300
2007-04-191680.001698.001669.001681.004890082364600
2007-04-181678.001686.001665.001680.003740062855500
2007-04-171669.001689.001659.001671.0070000117038500
2007-04-161658.001674.001637.001641.002530041726700
2007-04-131679.001685.001623.001631.004440073191500
2007-04-121682.001691.001669.001677.0079600133833100
2007-04-111675.001695.001667.001682.005230088147900
2007-04-101700.001700.001687.001690.004800081333700
2007-04-091642.001714.001642.001700.00118100199979400
2007-04-061664.001688.001659.001672.004540075959300
2007-04-051662.001664.001650.001659.003380056060500
2007-04-041660.001675.001653.001666.004340072115000
2007-04-031645.001652.001625.001649.003040050078300
2007-04-021694.001694.001644.001649.003980066165200
2007-03-301690.001694.001677.001694.0061800104288700
2007-03-291620.001685.001610.001678.0064500107054600
2007-03-281636.001659.001616.001629.004000065284100
2007-03-271652.001658.001635.001638.003090050757600
2007-03-261640.001665.001640.001664.002930048540700
2007-03-231664.001664.001646.001659.004440073408900
2007-03-221655.001669.001650.001664.004080067795700
2007-03-201662.001662.001612.001643.003770061862800
2007-03-191650.001650.001602.001645.002960048542400
2007-03-161670.001684.001638.001650.003580059266100
2007-03-151653.001668.001641.001662.004440073519100
2007-03-141649.001658.001581.001640.0071500117432300
2007-03-131680.001700.001675.001697.00145700246444700
2007-03-121655.001684.001650.001678.00146100244338000
2007-03-091650.001660.001623.001642.00162600267428500
2007-03-081596.001626.001583.001625.0087800141514000
2007-03-071621.001621.001589.001603.0085100136439400
2007-03-061525.001611.001525.001609.00112500178762800
2007-03-051544.001560.001540.001541.0068500105646600
2007-03-021595.001595.001582.001592.005210082731100
2007-03-011596.001609.001583.001594.0066900106652500
2007-02-281460.001600.001459.001596.00128400200442300
2007-02-271610.001642.001610.001630.00150500245314700
2007-02-261601.001623.001601.001606.0066700107543500
2007-02-231600.001649.001599.001626.00130000211169500
2007-02-221580.001609.001576.001599.00137600219253000
2007-02-211523.001569.001520.001561.00128000198337600
2007-02-201508.001522.001503.001515.002380035947000
2007-02-191525.001529.001500.001518.003580054143400
2007-02-161500.001558.001492.001525.00113600173614500
2007-02-151510.001510.001491.001496.004190062790400
2007-02-141497.001508.001492.001498.004430066425600
2007-02-131515.001520.001490.001496.006370095822800
2007-02-091495.001510.001493.001507.006020090493100
2007-02-081500.001500.001490.001493.006110091319800
2007-02-071484.001495.001482.001487.0080900120362500
2007-02-061463.001479.001463.001474.003980058616900
2007-02-051510.001510.001456.001461.0092200136125400
2007-02-021455.001491.001443.001478.00119100174678600
2007-02-011425.001452.001425.001452.006000086488700
2007-01-311450.001452.001385.001414.00324300458417700
2007-01-301475.001475.001437.001455.00145600211987400
2007-01-291482.001500.001474.001487.004420065740800
2007-01-261480.001514.001473.001491.006640098979400
2007-01-251505.001517.001490.001494.00103000154686500
2007-01-241519.001519.001498.001505.0074700112533000
2007-01-231518.001518.001490.001503.00203200305221000
2007-01-221541.001542.001511.001524.00166800254666000
2007-01-191580.001580.001546.001556.00196800306068700
2007-01-181570.001585.001562.001579.004480070733100
2007-01-171567.001575.001560.001570.004230066366700
2007-01-161560.001566.001532.001560.005160080075000
2007-01-151559.001575.001556.001567.003460054101000
2007-01-121550.001565.001538.001554.006140095525500
2007-01-111541.001558.001535.001537.003750057893700
2007-01-101555.001562.001536.001540.004460068761500
2007-01-091570.001585.001565.001565.003910061538800
2007-01-051590.001597.001570.001574.0066100104688400
2007-01-041590.001591.001578.001591.001760027947500

   ※ 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。 

Twitter