6635 (株)大日光・エンジニアリング 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
2022-10-064714794714787,000478
2022-10-0549249246047035,200470
2022-10-0450050748048529,700485
2022-10-03495529489501229,000501
2022-09-304754754664718,200471
2022-09-294754754724757,400475
2022-09-284784784734751,200475
2022-09-27474478474478700478
2022-09-264804804724735,900473
2022-09-224744804744801,300480
2022-09-214754764754761,600476
2022-09-204794794774773,000477
2022-09-164764874764872,000487
2022-09-154804804784781,800478
2022-09-144804914804806,300480
2022-09-1348950348248516,500485
2022-09-124914924814892,600489
2022-09-094874884814843,200484
2022-09-084804884774885,500488
2022-09-074884884804822,500482
2022-09-064824884824881,100488
2022-09-054834914814817,800481
2022-09-024854864854861,100486
2022-09-014894904854867,500486
2022-08-314864894864885,100488
2022-08-304874924874897,600489
2022-08-294844914844891,800489
2022-08-264874914854916,900491
2022-08-254834874834871,800487
2022-08-244844854814832,500483
2022-08-234894894834874,200487
2022-08-224914914824853,800485
2022-08-194934934854884,500488
2022-08-184954954894939,500493
2022-08-1749349548749515,000495
2022-08-164904944834933,000493
2022-08-1549149147649026,600490
2022-08-1248550348448521,900485
2022-08-1047851546648178,800481
2022-08-094784884754787,600478
2022-08-084814814754752,900475
2022-08-05476480476480700480
2022-08-044774804724801,800480
2022-08-034774844704779,000477
2022-08-024744774714772,200477
2022-08-014714784714743,100474
2022-07-294834834654735,900473
2022-07-284844844764797,600479
2022-07-2747448446447623,200476
2022-07-264734734654676,200467
2022-07-254694704694701,700470
2022-07-22473477473473300473
2022-07-214724774724731,500473
2022-07-204764804734764,100476
2022-07-194744754664751,400475
2022-07-15481481473474500474
2022-07-144774804734761,000476
2022-07-1347348546748511,500485
2022-07-124724734724731,400473
2022-07-114734744574742,900474
2022-07-08474474466466300466
2022-07-074664764664669,900466
2022-07-0647647645946610,000466
2022-07-054774774724768,600476
2022-07-044884884704747,100474
2022-07-014754754704752,400475
2022-06-304844844714755,100475
2022-06-2947848447048419,200484
2022-06-284784844784789,300478
2022-06-274804884784782,800478
2022-06-244684804684808,700480
2022-06-23473473473473500473
2022-06-224734784684757,900475
2022-06-214664804664739,500473
2022-06-204774774684688,800468
2022-06-1747348246947718,000477
2022-06-164764784754781,600478
2022-06-154784844754762,300476
2022-06-144774804754781,200478
2022-06-1347648547548512,500485
2022-06-1048348747648612,500486
2022-06-094884924784839,200483
2022-06-084864874764856,000485
2022-06-0748849248048014,900480
2022-06-0649650548049457,300494
2022-06-034704734654708,600470
2022-06-0246847346547010,100470
2022-06-014674764674733,400473
2022-05-314814814634709,500470
2022-05-304724784724752,200475
2022-05-274674694634695,600469
2022-05-264704714634694,800469
2022-05-254764764654692,600469
2022-05-244714754684681,900468
2022-05-234664764664764,500476
2022-05-204794794644724,500472
2022-05-194644794634737,900473
2022-05-1848048046247311,300473
2022-05-1747348946948830,000488
2022-05-1651553049649726,700497
2022-05-1345448545447117,100471
2022-05-1251055146047093,300470
2022-05-114804924804927,400492
2022-05-104844884754832,500483
2022-05-0948649048048511,800485
2022-05-0649449447648612,600486
2022-05-025065064915013,900501
2022-04-2850750848950729,500507
2022-04-2748250348150324,200503
2022-04-2648349347848619,900486
2022-04-254814844794822,900482
2022-04-224934974834967,200496
2022-04-2148149947549422,400494
2022-04-204744834744759,600475
2022-04-194734754714742,800474
2022-04-184724734634732,100473
2022-04-154704804654766,400476
2022-04-144694774654754,600475
2022-04-134704824674772,200477
2022-04-1247747747047010,300470
2022-04-114854904764793,600479
2022-04-084814904764904,500490
2022-04-0748449046648813,100488
2022-04-0649549547748413,400484
2022-04-0548751748749723,000497
2022-04-0448550048048727,200487
2022-04-0146248146148165,500481
2022-03-3145647344947020,100470
2022-03-3045246045245616,500456
2022-03-294464504464492,100449
2022-03-284484484444441,400444
2022-03-254494514434453,500445
2022-03-244454524454482,100448
2022-03-234444524444507,300450
2022-03-224484484384389,100438
2022-03-184504504394457,800445
2022-03-174374524364486,800448
2022-03-164294424244388,900438
2022-03-1544444441243224,800432
2022-03-1442743941043013,700430
2022-03-1143946043443420,200434
2022-03-1042848242845574,300455
2022-03-0942846440641629,800416
2022-03-0844544540540523,600405
2022-03-0745646643844911,500449
2022-03-044724724594725,300472
2022-03-034794804684736,600473
2022-03-0248048347147111,200471
2022-03-0148649247648316,200483
2022-02-2848952846947981,800479
2022-02-2547148747148711,200487
2022-02-2448448546946913,200469
2022-02-2251551549249228,500492
2022-02-2151252950152524,600525
2022-02-1852655051153167,100531
2022-02-1750453848953894,900538
2022-02-16509529485488122,800488
2022-02-15469525461515334,800515
2022-02-144504504434455,200445
2022-02-10451460451460800460
2022-02-09458458454454400454
2022-02-084614614554551,600455
2022-02-07460460454460900460
2022-02-044584604584601,300460
2022-02-034604604504582,700458
2022-02-024564614514603,300460
2022-02-014674674564561,800456
2022-01-314734734594602,200460
2022-01-284504574424572,800457
2022-01-2746046044244210,000442
2022-01-264654674604621,800462
2022-01-254714714644652,100465
2022-01-244684684674681,400468
2022-01-214704724684682,500468
2022-01-20480486478478300478
2022-01-194864954754954,700495
2022-01-184975034844883,800488
2022-01-175005044874975,600497
2022-01-144994994954991,300499
2022-01-135095095005002,300500
2022-01-125045115045082,300508
2022-01-114975034975036,900503
2022-01-074965114965005,300500
2022-01-064935024834973,100497
2022-01-055045044934952,800495
2022-01-045055055005053,700505

分割・併合履歴 : [2020-06-29]1株→2株