[6470 東証1部] 大豊工業 日足 時系列データ (2012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 
2012-12-28931.00944.00926.00928.003580033421400
2012-12-27938.00958.00922.00926.003070028835800
2012-12-26925.00945.00920.00940.003130029173200
2012-12-25920.00938.00918.00924.001980018258100
2012-12-21922.00925.00916.00917.004530041662600
2012-12-20927.00943.00916.00922.003460032062400
2012-12-19920.00960.00915.00940.005900055157000
2012-12-18883.00924.00880.00915.004290038840700
2012-12-17899.00899.00875.00877.001810016009300
2012-12-14864.00885.00864.00876.003030026394000
2012-12-13877.00885.00874.00874.001840016192400
2012-12-12875.00878.00869.00870.001340011673300
2012-12-11867.00870.00863.00867.00114009878200
2012-12-10875.00875.00858.00863.001290011171900
2012-12-07861.00875.00860.00860.0083007176300
2012-12-06858.00879.00858.00876.001430012398500
2012-12-05854.00861.00847.00855.001490012740000
2012-12-04866.00867.00851.00866.002180018764600
2012-12-03850.00861.00840.00851.001220010401000
2012-11-30858.00869.00854.00861.001970016992100
2012-11-29859.00869.00838.00843.003560030265200
2012-11-28909.00909.00865.00868.001800015784400
2012-11-27914.00915.00886.00915.004520040992100
2012-11-26874.00914.00874.00899.003410030605600
2012-11-22850.00855.00846.00855.003030025831900
2012-11-21832.00854.00827.00846.004160035231400
2012-11-20849.00849.00799.00825.003900032235000
2012-11-19825.00849.00825.00849.005190043601100
2012-11-16760.00814.00760.00812.005100040618300
2012-11-15731.00765.00715.00762.002200016437500
2012-11-14729.00729.00715.00718.00106007607400
2012-11-13723.00740.00713.00732.003150022757400
2012-11-12729.00736.00712.00712.001480010767400
2012-11-09750.00752.00732.00735.001950014394900
2012-11-08764.00769.00750.00750.00119009027200
2012-11-07793.00793.00770.00772.0067005216000
2012-11-06785.00792.00779.00788.001910015028900
2012-11-05768.00786.00767.00785.001780013876000
2012-11-02767.00772.00760.00764.001670012780400
2012-11-01781.00781.00753.00760.002210016859000
2012-10-31777.00789.00769.00770.002370018424200
2012-10-30761.00790.00760.00762.001830014016400
2012-10-29795.00798.00746.00760.00109008402500
2012-10-26785.00804.00782.00790.002130016890000
2012-10-25760.00783.00757.00782.001980015155300
2012-10-24769.00772.00760.00762.0080006131400
2012-10-23783.00791.00773.00778.001490011616400
2012-10-22779.00790.00778.00784.002540019862200
2012-10-19761.00803.00760.00800.002750021506700
2012-10-18763.00774.00758.00764.002280017480000
2012-10-17752.00774.00752.00763.002450018726300
2012-10-16725.00758.00724.00754.002380017637100
2012-10-15702.00723.00702.00715.00123008765900
2012-10-12705.00713.00703.00703.001820012862300
2012-10-11724.00729.00705.00706.003200022894000
2012-10-10735.00751.00729.00730.002300016844300
2012-10-09750.00767.00749.00752.002150016227300
2012-10-05730.00745.00730.00743.002070015318100
2012-10-04741.00746.00731.00731.005610041383800
2012-10-03750.00752.00736.00740.003030022561900
2012-10-02776.00776.00764.00764.002020015532100
2012-10-01776.00778.00750.00771.004200031752800
2012-09-28780.00789.00770.00774.002360018282200
2012-09-27792.00792.00765.00774.002680020787400
2012-09-26795.00809.00791.00794.002170017347100
2012-09-25793.00807.00787.00805.002750021908600
2012-09-24809.00821.00795.00803.001780014350500
2012-09-21833.00836.00813.00814.002960024327700
2012-09-20827.00834.00816.00831.004000033057000
2012-09-19816.00830.00813.00826.002800023014100
2012-09-18816.00821.00812.00815.005080041466600
2012-09-14822.00823.00810.00815.006990057066100
2012-09-13813.00816.00805.00808.001840014920300
2012-09-12814.00818.00804.00813.002470020072400
2012-09-11813.00814.00801.00814.001990016065100
2012-09-10809.00815.00804.00807.002210017857500
2012-09-07806.00819.00804.00818.002870023328900
2012-09-06762.00798.00762.00787.003570027909800
2012-09-05780.00790.00755.00761.004280033057000
2012-09-04774.00782.00759.00775.003780029131800
2012-09-03802.00809.00779.00779.004000031789500
2012-08-31810.00814.00806.00810.008990072844400
2012-08-30811.00814.00803.00809.002410019517400
2012-08-29823.00823.00808.00814.003050024801200
2012-08-28852.00852.00821.00827.004800040014200
2012-08-27854.00854.00832.00847.005450046056000
2012-08-24845.00852.00836.00839.005350044993600
2012-08-23835.00852.00828.00852.006430054234300
2012-08-22838.00840.00824.00837.007310060870900
2012-08-21840.00848.00839.00839.006330053214600
2012-08-20854.00856.00833.00838.007610064267400
2012-08-17805.00824.00796.00824.004890039659500
2012-08-16799.00815.00799.00815.001520012291900
2012-08-15817.00817.00791.00796.002960023718900
2012-08-14808.00821.00803.00816.004050032828500
2012-08-13820.00821.00800.00804.003820030821000
2012-08-10805.00818.00799.00815.006820055095100
2012-08-09807.00813.00795.00808.006240050053200
2012-08-08780.00804.00780.00792.008130064427500
2012-08-07748.00784.00735.00784.009840075457800
2012-08-06727.00742.00719.00741.008610062806000
2012-08-03721.00721.00700.00712.00166700117922900
2012-08-02767.00774.00741.00751.00163300123695300
2012-08-01843.00847.00786.00797.0011770094713800
2012-07-31879.00879.00840.00844.007850067047100
2012-07-30882.00902.00876.00894.004730041928600
2012-07-27833.00873.00816.00867.004400037549700
2012-07-26839.00840.00812.00837.007020058145800
2012-07-25857.00857.00815.00824.004980041582900
2012-07-24882.00892.00856.00870.005920051549300
2012-07-23876.00901.00875.00882.004240037503100
2012-07-20918.00918.00888.00890.006110055091700
2012-07-19922.00938.00915.00917.003690033994600
2012-07-18907.00937.00892.00919.002830025948300
2012-07-17925.00928.00901.00901.001310011945400
2012-07-13905.00939.00905.00921.002970027425800
2012-07-12950.00981.00911.00911.005060047223400
2012-07-11978.00978.00948.00951.002970028360000
2012-07-10980.00996.00977.00986.004470044175300
2012-07-09980.00988.00953.00963.004480043418100
2012-07-061014.001030.00973.00980.005880058620400
2012-07-051075.001075.001017.001021.005140053461300
2012-07-041045.001094.001042.001077.0095800103096800
2012-07-031016.001035.001016.001025.003970040700900
2012-07-021008.001025.001004.001010.005510055868200
2012-06-291009.001010.00991.001000.007610076157400
2012-06-28965.00995.00956.00994.007340071439300
2012-06-27933.00950.00918.00946.002400022420600
2012-06-26925.00937.00915.00925.004210038872300
2012-06-25959.00959.00931.00931.003720034959900
2012-06-22948.00953.00939.00946.002700025543700
2012-06-21946.00964.00936.00954.003330031652000
2012-06-20947.00957.00945.00949.003760035682200
2012-06-19956.00956.00941.00945.003720035189300
2012-06-18942.00971.00942.00967.006700064134200
2012-06-15928.00945.00918.00941.00136400127213300
2012-06-14858.00889.00855.00883.005360046771700
2012-06-13876.00879.00843.00868.006720057838600
2012-06-12867.00885.00862.00875.002820024687300
2012-06-11883.00908.00876.00887.005850052027400
2012-06-08909.00909.00857.00868.009670084888400
2012-06-07887.00920.00887.00916.004180037910700
2012-06-06868.00887.00852.00885.003690032372700
2012-06-05851.00871.00840.00864.004500038459100
2012-06-04870.00885.00855.00864.004320037630900
2012-06-01919.00919.00889.00897.008950080755500
2012-05-31917.00958.00905.00949.00209800196927800
2012-05-30960.00960.00926.00936.006200058001300
2012-05-29955.00959.00926.00959.005020047186900
2012-05-28937.00963.00924.00956.003900036696200
2012-05-25988.00988.00944.00951.004050038852400
2012-05-24929.00983.00913.00975.009740092221600
2012-05-23966.00966.00924.00929.004150038882500
2012-05-22969.00969.00953.00967.004190040292100
2012-05-21955.00973.00938.00940.003310031534300
2012-05-18950.00958.00931.00955.007690072777300
2012-05-17933.001000.00927.00989.00103500100423700
2012-05-16901.00936.00875.00926.007900071343900
2012-05-15919.00919.00874.00893.006140054807100
2012-05-14938.00959.00935.00939.002640024884500
2012-05-11999.001005.00950.00957.00105200102506900
2012-05-10990.001011.00987.001003.005780057731500
2012-05-091012.001012.00995.001004.004500045062000
2012-05-081015.001020.00999.001012.003710037373800
2012-05-071006.001031.00983.00990.005850058419800
2012-05-021020.001048.001012.001041.004060041773400
2012-05-011019.001046.001010.001019.006710068789100
2012-04-271035.001061.00972.001031.00104500107450900
2012-04-261064.001110.001033.001045.00115600123757100
2012-04-251114.001114.001045.001064.00210100224558700
2012-04-241120.001126.001088.001096.0092600102440600
2012-04-231099.001148.001087.001137.00221200249413700
2012-04-201069.001098.001056.001094.00131000142134100
2012-04-191013.001083.001009.001043.00171500180844400
2012-04-18991.001010.00981.00983.004520044952500
2012-04-17980.00995.00972.00976.002680026273300
2012-04-161014.001014.00985.00986.002940029260100
2012-04-131020.001026.001010.001019.003410034765300
2012-04-12974.001002.00971.00991.004500044428600
2012-04-11975.00980.00923.00969.004050038789900
2012-04-10959.001030.00959.00976.005240051895800
2012-04-09982.00993.00968.00969.002920028658300
2012-04-061024.001027.001001.001005.004020040613100
2012-04-051018.001050.001000.001050.003000030664100
2012-04-041049.001064.001027.001028.003640037895900
2012-04-031017.001050.001010.001046.005080052366900
2012-04-021037.001049.001005.001017.003740038581800
2012-03-301050.001050.001025.001037.003400035340500
2012-03-291060.001073.001042.001046.004210044394500
2012-03-281049.001059.001041.001046.003270034274700
2012-03-271026.001052.001018.001052.003910040405400
2012-03-26995.001026.00995.001000.004780048475500
2012-03-23980.00998.00980.00985.007440073548700
2012-03-221020.001058.001014.001015.004140042639100
2012-03-211053.001059.001015.001020.006250065036600
2012-03-191025.001070.001024.001061.005820060770100
2012-03-161013.001019.001006.001017.004740048145000
2012-03-15984.001008.00973.00998.006950068915500
2012-03-14935.00987.00935.00969.007300070114400
2012-03-13910.00930.00910.00915.002860026322700
2012-03-12920.00929.00918.00918.002110019470600
2012-03-09913.00925.00909.00919.005020046002700
2012-03-08896.00908.00890.00907.002110019030400
2012-03-07878.00903.00862.00900.002370020863700
2012-03-06893.00897.00879.00880.002000017705500
2012-03-05899.00910.00892.00899.001360012272600
2012-03-02909.00914.00891.00906.002600023609000
2012-03-01916.00930.00894.00900.002910026382900
2012-02-29930.00930.00908.00908.003010027630200
2012-02-28914.00929.00901.00926.002790025587700
2012-02-27920.00926.00910.00914.002690024665600
2012-02-24900.00930.00895.00926.003400030858700
2012-02-23895.00920.00886.00904.005440048902000
2012-02-22898.00905.00889.00901.002740024641000
2012-02-21894.00907.00893.00893.004390039422700
2012-02-20877.00909.00851.00909.008160073077900
2012-02-17865.00870.00856.00857.005850050606000
2012-02-16830.00860.00830.00843.003330028062300
2012-02-15825.00845.00814.00844.004500037541400
2012-02-14787.00820.00787.00817.002360019061700
2012-02-13795.00800.00788.00788.001930015357000
2012-02-10806.00807.00782.00783.001940015343100
2012-02-09805.00805.00788.00802.002390019133000
2012-02-08791.00804.00791.00804.004240033854200
2012-02-07784.00800.00784.00799.004740037666000
2012-02-06789.00790.00770.00781.003110024288300
2012-02-03780.00790.00759.00766.004210032440600
2012-02-02715.00770.00713.00769.007230053935700
2012-02-01715.00720.00713.00716.00127009098200
2012-01-31707.00718.00707.00715.001940013845800
2012-01-30719.00724.00702.00708.0074005268400
2012-01-27716.00721.00716.00719.0078005603200
2012-01-26733.00739.00720.00721.00111008074500
2012-01-25721.00740.00721.00731.00132009616600
2012-01-24716.00728.00716.00718.001480010645700
2012-01-23744.00744.00722.00739.001400010298900
2012-01-20730.00740.00729.00740.001940014241300
2012-01-19729.00733.00722.00725.002270016545800
2012-01-18702.00722.00702.00719.002770019805600
2012-01-17694.00702.00691.00702.001850012902000
2012-01-16691.00695.00682.00695.001700011722900
2012-01-13678.00683.00677.00681.0075005091700
2012-01-12681.00684.00672.00673.0076005145000
2012-01-11695.00695.00683.00688.00112007742200
2012-01-10700.00709.00678.00695.002080014428200
2012-01-06687.00700.00683.00696.0095006549800
2012-01-05685.00691.00676.00687.0086005892000
2012-01-04688.00688.00676.00685.00132009020000

   ※ 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