6618 (株)大泉製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,000	1,099	998	1,067	499,400	1,067
2021-12-29	1,037	1,085	1,003	1,017	387,900	1,017
2021-12-28	1,107	1,111	980	1,037	663,400	1,037
2021-12-27	1,068	1,120	1,030	1,077	1,048,700	1,077
2021-12-24	954	1,030	950	1,030	713,500	1,030
2021-12-23	880	934	876	924	501,900	924
2021-12-22	812	865	812	861	247,300	861
2021-12-21	790	807	786	804	80,400	804
2021-12-20	830	830	781	782	131,100	782
2021-12-17	817	839	800	815	129,100	815
2021-12-16	822	847	821	828	93,400	828
2021-12-15	778	814	778	805	109,600	805
2021-12-14	777	806	766	775	111,400	775
2021-12-13	794	800	781	786	37,900	786
2021-12-10	812	812	787	787	52,100	787
2021-12-09	824	824	800	800	37,400	800
2021-12-08	841	842	813	813	51,200	813
2021-12-07	809	816	792	816	172,600	816
2021-12-06	775	785	766	779	70,600	779
2021-12-03	753	792	744	790	121,100	790
2021-12-02	765	774	738	738	156,700	738
2021-12-01	778	778	744	770	85,200	770
2021-11-30	780	794	761	763	66,600	763
2021-11-29	774	797	765	767	164,200	767
2021-11-26	823	823	780	804	142,900	804
2021-11-25	871	871	823	830	146,900	830
2021-11-24	889	890	852	861	100,600	861
2021-11-22	885	898	871	892	75,300	892
2021-11-19	900	900	873	877	99,300	877
2021-11-18	906	913	880	894	88,400	894
2021-11-17	920	923	887	891	113,000	891
2021-11-16	893	924	879	911	175,900	911
2021-11-15	915	920	870	878	393,000	878
2021-11-12	970	973	931	945	258,800	945
2021-11-11	917	932	900	930	73,100	930
2021-11-10	932	938	918	932	66,300	932
2021-11-09	940	959	921	935	76,100	935
2021-11-08	950	950	925	934	55,600	934
2021-11-05	981	981	930	946	92,900	946
2021-11-04	960	980	949	966	80,800	966
2021-11-02	943	962	940	948	77,700	948
2021-11-01	961	961	934	943	56,300	943
2021-10-29	930	945	921	940	74,200	940
2021-10-28	912	927	903	927	66,200	927
2021-10-27	950	950	906	915	148,900	915
2021-10-26	934	955	921	950	84,400	950
2021-10-25	900	921	894	921	63,700	921
2021-10-22	902	929	886	907	150,000	907
2021-10-21	925	949	911	913	105,900	913
2021-10-20	984	986	941	942	149,700	942
2021-10-19	976	995	968	984	74,300	984
2021-10-18	978	991	965	976	143,000	976
2021-10-15	904	954	904	954	156,300	954
2021-10-14	895	903	883	897	50,200	897
2021-10-13	911	911	891	895	106,700	895
2021-10-12	922	925	903	911	99,200	911
2021-10-11	917	942	907	937	124,100	937
2021-10-08	903	914	897	902	69,400	902
2021-10-07	891	909	887	887	90,100	887
2021-10-06	892	923	868	878	178,800	878
2021-10-05	881	888	848	877	167,800	877
2021-10-04	934	934	875	886	169,000	886
2021-10-01	920	943	909	919	94,100	919
2021-09-30	958	960	924	928	99,900	928
2021-09-29	951	963	943	958	125,700	958
2021-09-28	990	990	949	966	150,100	966
2021-09-27	1,008	1,015	983	998	117,200	998
2021-09-24	1,016	1,033	1,000	1,016	149,300	1,016
2021-09-22	1,040	1,040	974	987	248,200	987
2021-09-21	1,036	1,040	1,008	1,025	203,000	1,025
2021-09-17	1,084	1,100	1,075	1,075	84,300	1,075
2021-09-16	1,144	1,146	1,077	1,097	161,800	1,097
2021-09-15	1,159	1,159	1,114	1,137	170,000	1,137
2021-09-14	1,168	1,180	1,130	1,168	126,600	1,168
2021-09-13	1,207	1,207	1,154	1,168	187,300	1,168
2021-09-10	1,169	1,209	1,158	1,190	235,500	1,190
2021-09-09	1,155	1,210	1,146	1,177	332,600	1,177
2021-09-08	1,105	1,168	1,083	1,165	426,900	1,165
2021-09-07	1,120	1,142	1,082	1,095	200,100	1,095
2021-09-06	1,102	1,116	1,085	1,093	88,700	1,093
2021-09-03	1,120	1,120	1,080	1,090	177,200	1,090
2021-09-02	1,155	1,206	1,116	1,129	404,500	1,129
2021-09-01	1,096	1,121	1,082	1,117	130,300	1,117
2021-08-31	1,068	1,096	1,060	1,084	55,600	1,084
2021-08-30	1,068	1,087	1,062	1,068	54,800	1,068
2021-08-27	1,065	1,081	1,048	1,052	33,900	1,052
2021-08-26	1,075	1,085	1,064	1,069	45,000	1,069
2021-08-25	1,084	1,102	1,064	1,072	63,400	1,072
2021-08-24	1,057	1,093	1,046	1,079	115,800	1,079
2021-08-23	1,026	1,058	1,017	1,039	97,300	1,039
2021-08-20	1,080	1,094	1,013	1,016	236,700	1,016
2021-08-19	1,071	1,123	1,059	1,084	156,300	1,084
2021-08-18	1,057	1,097	1,031	1,093	180,700	1,093
2021-08-17	1,106	1,111	1,062	1,062	139,100	1,062
2021-08-16	1,136	1,139	1,092	1,103	112,000	1,103
2021-08-13	1,113	1,132	1,091	1,110	160,500	1,110
2021-08-12	1,141	1,150	1,091	1,113	235,100	1,113
2021-08-11	1,171	1,171	1,120	1,135	208,100	1,135
2021-08-10	1,103	1,188	1,080	1,178	404,600	1,178
2021-08-06	1,120	1,124	1,050	1,073	231,000	1,073
2021-08-05	1,110	1,131	1,106	1,128	100,400	1,128
2021-08-04	1,140	1,161	1,111	1,120	148,700	1,120
2021-08-03	1,118	1,148	1,104	1,114	148,900	1,114
2021-08-02	1,168	1,172	1,095	1,131	320,400	1,131
2021-07-30	1,180	1,212	1,166	1,193	159,400	1,193
2021-07-29	1,220	1,220	1,173	1,181	178,700	1,181
2021-07-28	1,233	1,244	1,175	1,191	334,500	1,191
2021-07-27	1,260	1,275	1,240	1,250	309,100	1,250
2021-07-26	1,206	1,292	1,190	1,280	478,200	1,280
2021-07-21	1,179	1,214	1,169	1,196	320,300	1,196
2021-07-20	1,129	1,210	1,121	1,179	519,400	1,179
2021-07-19	1,139	1,144	1,110	1,138	178,000	1,138
2021-07-16	1,140	1,164	1,126	1,148	157,400	1,148
2021-07-15	1,135	1,148	1,113	1,142	232,500	1,142
2021-07-14	1,151	1,179	1,144	1,151	222,400	1,151
2021-07-13	1,173	1,210	1,143	1,156	394,600	1,156
2021-07-12	1,168	1,195	1,149	1,177	333,600	1,177
2021-07-09	1,069	1,151	1,063	1,149	400,300	1,149
2021-07-08	1,150	1,166	1,089	1,096	396,300	1,096
2021-07-07	1,110	1,152	1,104	1,137	313,400	1,137
2021-07-06	1,077	1,146	1,063	1,132	476,000	1,132
2021-07-05	1,078	1,126	1,056	1,077	507,800	1,077
2021-07-02	1,165	1,165	1,036	1,064	1,241,700	1,064
2021-07-01	1,212	1,239	1,162	1,183	866,200	1,183
2021-06-30	1,150	1,239	1,131	1,220	1,088,100	1,220
2021-06-29	1,190	1,196	1,111	1,137	1,004,900	1,137
2021-06-28	1,093	1,199	1,093	1,196	956,400	1,196
2021-06-25	1,040	1,100	1,030	1,087	758,600	1,087
2021-06-24	1,059	1,084	1,023	1,057	1,052,400	1,057
2021-06-23	990	1,059	978	1,055	1,338,200	1,055
2021-06-22	927	986	913	976	837,300	976
2021-06-21	884	946	864	923	1,032,100	923
2021-06-18	854	921	843	914	870,800	914
2021-06-17	820	857	808	855	244,800	855
2021-06-16	790	807	784	807	90,900	807
2021-06-15	765	787	765	785	59,500	785
2021-06-14	762	771	752	765	39,000	765
2021-06-11	765	767	749	750	68,900	750
2021-06-10	770	772	758	764	39,800	764
2021-06-09	766	780	763	763	59,900	763
2021-06-08	770	782	763	763	59,100	763
2021-06-07	791	796	763	768	167,600	768
2021-06-04	820	830	792	799	92,200	799
2021-06-03	837	838	818	820	33,500	820
2021-06-02	817	830	812	822	46,300	822
2021-06-01	807	809	795	804	37,600	804
2021-05-31	820	824	802	807	36,200	807
2021-05-28	815	820	811	818	30,600	818
2021-05-27	825	828	809	812	61,200	812
2021-05-26	827	835	823	832	19,800	832
2021-05-25	835	844	825	827	33,300	827
2021-05-24	840	850	825	831	25,900	831
2021-05-21	829	846	824	846	73,700	846
2021-05-20	803	829	803	827	47,200	827
2021-05-19	796	822	795	803	45,000	803
2021-05-18	786	809	784	804	72,600	804
2021-05-17	827	845	789	801	147,300	801
2021-05-14	886	886	855	863	79,700	863
2021-05-13	838	848	828	834	58,300	834
2021-05-12	862	875	834	853	123,200	853
2021-05-11	881	885	859	863	51,000	863
2021-05-10	879	887	874	881	27,700	881
2021-05-07	876	887	873	881	41,800	881
2021-05-06	861	873	855	869	35,500	869
2021-04-30	871	880	859	861	40,100	861
2021-04-28	881	884	857	869	106,700	869
2021-04-27	890	913	873	884	138,600	884
2021-04-26	861	886	853	885	98,300	885
2021-04-23	857	870	840	841	95,800	841
2021-04-22	884	884	861	864	75,500	864
2021-04-21	888	890	859	880	209,400	880
2021-04-20	889	914	878	906	165,900	906
2021-04-19	875	922	874	901	324,600	901
2021-04-16	876	889	853	866	194,200	866
2021-04-15	845	876	838	868	89,000	868
2021-04-14	847	847	836	846	39,800	846
2021-04-13	840	851	831	841	34,400	841
2021-04-12	849	852	840	840	40,900	840
2021-04-09	852	861	847	851	42,500	851
2021-04-08	865	865	842	856	58,500	856
2021-04-07	852	871	849	865	61,000	865
2021-04-06	880	880	847	855	146,200	855
2021-04-05	896	898	872	880	122,600	880
2021-04-02	909	910	882	900	137,400	900
2021-04-01	922	931	888	895	194,000	895
2021-03-31	906	919	892	918	223,200	918
2021-03-30	868	922	866	913	339,300	913
2021-03-29	887	925	870	872	662,300	872
2021-03-26	942	1,002	854	877	1,931,200	877
2021-03-25	912	912	912	912	46,300	912
2021-03-24	765	771	744	762	47,200	762
2021-03-23	810	817	780	780	48,800	780
2021-03-22	779	811	774	804	66,500	804
2021-03-19	785	800	778	781	43,400	781
2021-03-18	785	798	781	795	33,500	795
2021-03-17	795	800	781	781	25,100	781
2021-03-16	787	798	782	792	19,900	792
2021-03-15	801	801	772	787	47,900	787
2021-03-12	767	801	761	794	72,900	794
2021-03-11	752	768	750	759	38,800	759
2021-03-10	774	774	753	759	41,100	759
2021-03-09	723	763	722	759	75,600	759
2021-03-08	779	785	728	730	105,600	730
2021-03-05	779	780	745	772	111,900	772
2021-03-04	801	802	786	794	53,900	794
2021-03-03	809	818	799	801	34,200	801
2021-03-02	833	833	796	811	51,700	811
2021-03-01	813	820	797	814	36,800	814
2021-02-26	812	833	786	806	114,700	806
2021-02-25	839	843	821	835	49,800	835
2021-02-24	857	857	809	809	109,600	809
2021-02-22	854	868	849	851	43,500	851
2021-02-19	850	860	839	846	59,500	846
2021-02-18	885	893	859	859	86,600	859
2021-02-17	880	906	873	894	64,500	894
2021-02-16	910	915	892	892	106,400	892
2021-02-15	877	917	859	910	257,900	910
2021-02-12	871	890	867	890	100,500	890
2021-02-10	852	877	848	866	57,700	866
2021-02-09	861	861	843	855	84,200	855
2021-02-08	878	878	852	867	82,800	867
2021-02-05	860	884	858	880	86,600	880
2021-02-04	855	868	851	858	36,900	858
2021-02-03	862	883	853	862	87,900	862
2021-02-02	845	879	836	873	90,500	873
2021-02-01	813	843	810	841	63,600	841
2021-01-29	865	865	806	812	132,100	812
2021-01-28	841	867	841	847	92,300	847
2021-01-27	871	884	851	869	90,100	869
2021-01-26	892	903	867	870	95,600	870
2021-01-25	905	929	875	877	236,800	877
2021-01-22	931	941	905	908	242,300	908
2021-01-21	900	959	898	955	517,200	955
2021-01-20	873	897	860	891	120,000	891
2021-01-19	841	877	840	876	111,800	876
2021-01-18	842	854	822	839	136,500	839
2021-01-15	870	877	834	842	173,400	842
2021-01-14	895	897	853	868	231,600	868
2021-01-13	881	898	862	890	182,300	890
2021-01-12	900	904	873	879	165,600	879
2021-01-08	889	917	879	900	297,100	900
2021-01-07	857	916	848	892	359,100	892
2021-01-06	856	862	838	845	129,600	845
2021-01-05	815	870	802	862	214,500	862
2021-01-04	860	860	815	830	140,900	830

分割・併合履歴：なし

2025年05月
日	月	火	水	木	金	土
				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	31
« 04月30日

6618 (株)大泉製作所 の時系列データ [2021年度]

6618 (株)大泉製作所の時系列データ [2021年度]