6618 (株)大泉製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	805	830	805	821	22,600	821
2022-12-29	810	814	802	805	11,400	805
2022-12-28	791	810	786	810	34,800	810
2022-12-27	777	797	777	797	46,000	797
2022-12-26	760	776	755	773	26,500	773
2022-12-23	777	777	755	755	35,600	755
2022-12-22	793	799	782	782	24,500	782
2022-12-21	795	805	788	793	27,300	793
2022-12-20	825	825	795	795	50,500	795
2022-12-19	845	845	825	825	21,900	825
2022-12-16	847	848	836	842	24,200	842
2022-12-15	848	855	846	852	11,500	852
2022-12-14	859	859	849	852	9,800	852
2022-12-13	849	865	847	855	23,700	855
2022-12-12	862	862	850	859	28,600	859
2022-12-09	875	875	848	859	22,800	859
2022-12-08	858	859	838	854	27,600	854
2022-12-07	850	860	847	858	15,700	858
2022-12-06	866	866	851	851	20,400	851
2022-12-05	874	874	859	869	14,800	869
2022-12-02	870	875	865	874	17,300	874
2022-12-01	892	892	865	870	24,800	870
2022-11-30	878	880	870	876	15,600	876
2022-11-29	874	891	862	889	20,300	889
2022-11-28	895	895	875	888	32,400	888
2022-11-25	889	895	884	891	28,200	891
2022-11-24	878	894	877	882	28,400	882
2022-11-22	869	875	865	875	17,200	875
2022-11-21	865	878	857	867	33,700	867
2022-11-18	855	870	853	862	34,000	862
2022-11-17	856	862	852	855	21,400	855
2022-11-16	850	858	841	856	35,800	856
2022-11-15	831	852	831	842	33,300	842
2022-11-14	859	863	830	837	91,800	837
2022-11-11	879	904	879	904	87,800	904
2022-11-10	869	871	861	866	18,800	866
2022-11-09	859	873	850	873	21,100	873
2022-11-08	863	867	858	858	7,400	858
2022-11-07	863	866	856	858	14,600	858
2022-11-04	860	880	845	852	39,400	852
2022-11-02	865	879	865	870	16,000	870
2022-11-01	869	874	860	865	29,500	865
2022-10-31	866	870	849	862	46,300	862
2022-10-28	858	866	855	860	11,600	860
2022-10-27	877	877	857	860	25,100	860
2022-10-26	886	889	862	862	39,800	862
2022-10-25	868	882	861	881	40,000	881
2022-10-24	884	884	861	861	34,100	861
2022-10-21	881	898	865	865	46,300	865
2022-10-20	900	944	870	870	190,300	870
2022-10-19	854	866	836	863	26,200	863
2022-10-18	841	854	836	854	24,900	854
2022-10-17	818	838	818	836	13,200	836
2022-10-14	817	824	810	824	15,600	824
2022-10-13	810	812	805	806	10,300	806
2022-10-12	813	817	803	810	17,700	810
2022-10-11	829	836	812	812	29,600	812
2022-10-07	838	839	818	818	25,900	818
2022-10-06	838	844	832	838	15,400	838
2022-10-05	836	842	821	827	28,200	827
2022-10-04	830	832	813	826	20,600	826
2022-10-03	810	821	792	807	30,200	807
2022-09-30	819	826	807	807	48,000	807
2022-09-29	853	859	827	834	32,400	834
2022-09-28	864	870	826	836	50,700	836
2022-09-27	854	877	854	859	45,200	859
2022-09-26	876	880	858	859	44,300	859
2022-09-22	867	908	867	894	37,200	894
2022-09-21	896	896	867	873	52,000	873
2022-09-20	898	921	892	896	40,600	896
2022-09-16	910	921	900	900	45,400	900
2022-09-15	934	934	915	919	31,800	919
2022-09-14	916	942	912	919	50,900	919
2022-09-13	951	957	937	942	36,400	942
2022-09-12	972	980	942	942	72,400	942
2022-09-09	954	984	950	965	111,900	965
2022-09-08	943	1,005	929	944	442,700	944
2022-09-07	953	965	912	952	253,200	952
2022-09-06	997	1,005	950	965	330,900	965
2022-09-05	1,030	1,046	989	997	784,600	997
2022-09-02	1,149	1,188	1,033	1,050	3,962,100	1,050
2022-09-01	888	1,030	887	1,030	1,251,300	1,030
2022-08-31	878	886	875	880	23,700	880
2022-08-30	870	888	866	888	24,700	888
2022-08-29	850	863	847	855	30,900	855
2022-08-26	889	889	878	878	34,200	878
2022-08-25	883	886	868	882	64,600	882
2022-08-24	847	875	847	871	34,900	871
2022-08-23	840	860	840	850	37,300	850
2022-08-22	842	851	841	847	38,200	847
2022-08-19	839	855	839	848	73,500	848
2022-08-18	836	851	836	843	48,600	843
2022-08-17	842	850	838	840	41,500	840
2022-08-16	847	853	840	841	48,300	841
2022-08-15	856	864	849	850	59,000	850
2022-08-12	843	867	843	865	56,800	865
2022-08-10	870	870	826	828	92,900	828
2022-08-09	871	871	865	866	25,600	866
2022-08-08	883	883	868	871	33,900	871
2022-08-05	879	887	869	879	37,200	879
2022-08-04	870	876	865	874	25,100	874
2022-08-03	878	880	860	863	54,500	863
2022-08-02	877	881	873	880	43,200	880
2022-08-01	888	888	875	877	69,300	877
2022-07-29	889	894	876	880	98,300	880
2022-07-28	900	915	871	883	184,100	883
2022-07-27	888	936	887	900	226,800	900
2022-07-26	856	914	853	878	703,200	878
2022-07-25	1,033	1,033	976	976	128,500	976
2022-07-22	1,088	1,089	1,039	1,050	122,900	1,050
2022-07-21	1,090	1,105	1,089	1,096	253,000	1,096
2022-07-20	1,090	1,094	1,082	1,086	290,300	1,086
2022-07-19	1,090	1,090	1,082	1,086	171,300	1,086
2022-07-15	1,086	1,091	1,082	1,089	202,300	1,089
2022-07-14	1,069	1,079	1,065	1,078	159,800	1,078
2022-07-13	1,067	1,072	1,063	1,065	247,200	1,065
2022-07-12	1,064	1,066	1,061	1,062	122,100	1,062
2022-07-11	1,070	1,074	1,062	1,062	149,700	1,062
2022-07-08	1,067	1,069	1,060	1,061	109,100	1,061
2022-07-07	1,070	1,070	1,060	1,063	94,500	1,063
2022-07-06	1,071	1,076	1,065	1,067	136,900	1,067
2022-07-05	1,057	1,070	1,054	1,067	142,700	1,067
2022-07-04	1,051	1,059	1,045	1,050	173,100	1,050
2022-07-01	1,041	1,052	1,038	1,049	151,500	1,049
2022-06-30	1,046	1,050	1,034	1,041	135,800	1,041
2022-06-29	1,058	1,059	1,046	1,047	251,000	1,047
2022-06-28	1,076	1,079	1,059	1,060	181,700	1,060
2022-06-27	1,076	1,086	1,066	1,070	175,900	1,070
2022-06-24	1,077	1,081	1,071	1,076	113,600	1,076
2022-06-23	1,085	1,092	1,075	1,079	91,700	1,079
2022-06-22	1,092	1,096	1,074	1,080	102,800	1,080
2022-06-21	1,080	1,096	1,078	1,082	94,300	1,082
2022-06-20	1,071	1,085	1,046	1,070	264,500	1,070
2022-06-17	1,076	1,087	1,070	1,086	230,000	1,086
2022-06-16	1,131	1,139	1,099	1,104	297,000	1,104
2022-06-15	1,134	1,144	1,108	1,120	247,500	1,120
2022-06-14	1,153	1,154	1,128	1,139	368,600	1,139
2022-06-13	1,240	1,250	1,137	1,150	1,290,100	1,150
2022-06-10	1,029	1,059	1,007	1,044	291,000	1,044
2022-06-09	980	1,053	970	1,039	495,500	1,039
2022-06-08	942	977	923	972	306,300	972
2022-06-07	931	947	881	945	204,800	945
2022-06-06	948	948	929	931	102,500	931
2022-06-03	945	952	928	936	167,700	936
2022-06-02	902	932	888	932	160,900	932
2022-06-01	882	908	880	905	97,100	905
2022-05-31	890	906	866	890	144,000	890
2022-05-30	884	893	862	890	241,100	890
2022-05-27	825	869	817	869	180,600	869
2022-05-26	780	822	780	821	154,700	821
2022-05-25	780	787	767	778	47,300	778
2022-05-24	797	797	777	778	52,200	778
2022-05-23	810	818	796	803	55,100	803
2022-05-20	795	807	784	807	59,800	807
2022-05-19	780	800	778	792	74,300	792
2022-05-18	800	809	795	799	28,000	799
2022-05-17	782	795	770	795	65,100	795
2022-05-16	785	790	750	782	102,700	782
2022-05-13	755	775	755	770	81,300	770
2022-05-12	771	773	749	755	70,500	755
2022-05-11	778	792	770	786	53,100	786
2022-05-10	758	780	750	780	46,600	780
2022-05-09	786	788	768	770	51,000	770
2022-05-06	790	798	777	794	37,500	794
2022-05-02	786	797	780	795	65,000	795
2022-04-28	773	790	768	790	64,700	790
2022-04-27	762	773	749	773	88,600	773
2022-04-26	788	789	775	784	27,700	784
2022-04-25	784	797	775	777	76,800	777
2022-04-22	815	815	799	810	94,600	810
2022-04-21	809	835	803	820	109,700	820
2022-04-20	843	847	809	810	86,700	810
2022-04-19	815	844	809	835	91,300	835
2022-04-18	810	811	796	808	39,100	808
2022-04-15	806	819	803	811	60,300	811
2022-04-14	830	844	814	821	54,600	821
2022-04-13	800	824	798	824	57,700	824
2022-04-12	796	800	783	787	66,800	787
2022-04-11	820	852	801	804	110,500	804
2022-04-08	805	828	805	828	68,100	828
2022-04-07	810	810	783	802	137,200	802
2022-04-06	847	847	812	820	112,900	820
2022-04-05	847	857	838	848	70,500	848
2022-04-04	860	869	828	837	103,000	837
2022-04-01	885	890	858	858	134,600	858
2022-03-31	880	900	868	900	95,000	900
2022-03-30	902	908	879	888	104,200	888
2022-03-29	870	898	847	892	138,200	892
2022-03-28	899	914	871	873	221,900	873
2022-03-25	830	890	811	890	301,500	890
2022-03-24	791	824	785	822	127,000	822
2022-03-23	788	812	781	805	161,500	805
2022-03-22	790	794	773	776	119,600	776
2022-03-18	765	788	760	785	113,800	785
2022-03-17	778	786	765	770	108,800	770
2022-03-16	753	759	742	753	88,900	753
2022-03-15	715	738	710	734	78,500	734
2022-03-14	712	728	707	715	76,900	715
2022-03-11	730	730	700	712	129,500	712
2022-03-10	730	741	723	740	110,700	740
2022-03-09	705	710	680	691	74,200	691
2022-03-08	687	711	670	685	162,700	685
2022-03-07	720	721	688	702	177,900	702
2022-03-04	776	776	740	750	153,900	750
2022-03-03	800	805	766	779	208,700	779
2022-03-02	752	780	749	780	220,000	780
2022-03-01	730	783	725	771	307,000	771
2022-02-28	689	703	676	700	125,500	700
2022-02-25	649	679	640	679	142,600	679
2022-02-24	649	655	619	629	181,500	629
2022-02-22	661	677	649	659	146,700	659
2022-02-21	681	683	665	678	94,000	678
2022-02-18	675	695	664	691	110,400	691
2022-02-17	700	706	685	685	98,900	685
2022-02-16	703	713	694	697	110,900	697
2022-02-15	715	716	672	673	205,000	673
2022-02-14	703	723	701	718	212,200	718
2022-02-10	790	796	766	784	205,500	784
2022-02-09	750	776	740	775	145,300	775
2022-02-08	756	763	731	733	142,300	733
2022-02-07	780	780	753	754	107,300	754
2022-02-04	760	777	751	772	84,000	772
2022-02-03	780	786	762	768	137,600	768
2022-02-02	770	789	770	788	114,600	788
2022-02-01	796	801	758	765	283,400	765
2022-01-31	715	773	713	751	228,900	751
2022-01-28	723	731	696	709	190,600	709
2022-01-27	774	782	709	716	358,500	716
2022-01-26	770	779	752	769	166,800	769
2022-01-25	810	823	757	763	253,000	763
2022-01-24	797	810	788	804	322,000	804
2022-01-21	840	840	805	821	300,000	821
2022-01-20	873	882	845	861	300,400	861
2022-01-19	905	913	860	860	359,500	860
2022-01-18	933	969	925	941	163,100	941
2022-01-17	1,004	1,004	943	943	204,300	943
2022-01-14	991	992	960	976	299,600	976
2022-01-13	1,025	1,031	997	1,013	161,200	1,013
2022-01-12	1,047	1,057	1,020	1,038	185,900	1,038
2022-01-11	1,006	1,032	980	1,028	236,400	1,028
2022-01-07	1,048	1,050	986	1,015	442,800	1,015
2022-01-06	1,068	1,068	1,006	1,031	644,200	1,031
2022-01-05	1,126	1,150	1,080	1,098	599,600	1,098
2022-01-04	1,120	1,230	1,105	1,149	1,597,700	1,149

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 [2022年度]

6618 (株)大泉製作所の時系列データ [2022年度]