6635 (株)大日光・エンジニアリング 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
2021-10-185445505435446,400544
2021-10-1553954853954610,900546
2021-10-145445485405434,400543
2021-10-135525525475475,200547
2021-10-125625625485529,900552
2021-10-115615655555626,200562
2021-10-085685785605609,500560
2021-10-075695755655686,500568
2021-10-065755755685723,500572
2021-10-055705755645706,900570
2021-10-045785795745765,000576
2021-10-015835895775795,500579
2021-09-305955955775884,500588
2021-09-295935935855923,700592
2021-09-285925925845903,400590
2021-09-275815935815922,400592
2021-09-245855945795808,900580
2021-09-225855895815853,200585
2021-09-215885975825897,500589
2021-09-175966045915979,500597
2021-09-166016055926018,300601
2021-09-156086085936053,800605
2021-09-1458461758460827,300608
2021-09-135855875795853,700585
2021-09-105855865825861,900586
2021-09-095825855785851,600585
2021-09-085775835775834,500583
2021-09-07583583580580700580
2021-09-065805835805811,800581
2021-09-035875875795814,700581
2021-09-025905905835891,900589
2021-09-015875905835883,200588
2021-08-315925965845865,000586
2021-08-305875905835895,400589
2021-08-275875925865873,700587
2021-08-265895965845876,100587
2021-08-255705845705845,100584
2021-08-245665795665698,200569
2021-08-235715745715725,100572
2021-08-2057758155556616,400566
2021-08-195775905775775,800577
2021-08-185835875735829,600582
2021-08-175895925795897,000589
2021-08-1658359256858513,400585
2021-08-1359660058158327,000583
2021-08-1260063059961933,700619
2021-08-115976055816039,500603
2021-08-105906005906007,000600
2021-08-065855945845875,700587
2021-08-055825925825845,400584
2021-08-045885945785885,900588
2021-08-035855925855888,300588
2021-08-025845905845878,800587
2021-07-305845875825849,600584
2021-07-295725815725817,000581
2021-07-285685835685716,200571
2021-07-2757358456856810,100568
2021-07-2656558456458017,200580
2021-07-2156057756056515,400565
2021-07-2056257556256310,600563
2021-07-1956957556756811,600568
2021-07-165805855785795,900579
2021-07-155825885815856,000585
2021-07-145805865805853,900585
2021-07-135765855765804,200580
2021-07-125715775715766,700576
2021-07-095755785655757,600575
2021-07-085775815745797,700579
2021-07-075855855795795,400579
2021-07-065855865845846,200584
2021-07-055915915885893,200589
2021-07-025895905795895,700589
2021-07-0158459458058018,100580
2021-06-3059460558258634,500586
2021-06-295976075976007,100600
2021-06-286066146026027,700602
2021-06-2559261659260623,900606
2021-06-246036155986009,500600
2021-06-236036126016016,800601
2021-06-2261361860560515,000605
2021-06-2160861660461515,300615
2021-06-1863163161261924,600619
2021-06-1761363361063335,300633
2021-06-1661162060961411,200614
2021-06-1562762761061815,900618
2021-06-1459261559261124,000611
2021-06-1160360359059414,500594
2021-06-1060360359359610,000596
2021-06-0959560759560314,600603
2021-06-086006035986018,200601
2021-06-076006055966048,300604
2021-06-0459660959359925,200599
2021-06-0360961360060619,500606
2021-06-0262262561861810,800618
2021-06-016176346136279,000627
2021-05-3162563861962430,500624
2021-05-2862663560861921,800619
2021-05-2761762460462416,800624
2021-05-2663263261561925,000619
2021-05-2562163061962419,600624
2021-05-2462563061361923,800619
2021-05-2160963060762643,600626
2021-05-2061461759661239,500612
2021-05-1959260858960418,800604
2021-05-1858359558359232,100592
2021-05-1759159656357337,600573
2021-05-1459060058058934,800589
2021-05-1358760358758724,700587
2021-05-1260161858860291,600602
2021-05-1159059057657923,800579
2021-05-1059559558159012,900590
2021-05-0758159457859317,800593
2021-05-0658458757558214,100582
2021-04-3057658556557436,400574
2021-04-2859059957558152,600581
2021-04-2761461658959249,400592
2021-04-26606625585612114,200612
2021-04-23621624596610147,900610
2021-04-22673683627634343,900634
2021-04-216157296126931,168,200693
2021-04-20605653603629583,800629
2021-04-19602617593597321,000597
2021-04-165796595716391,490,000639
2021-04-1556456455555910,200559
2021-04-145735735615638,700563
2021-04-135605685595665,400566
2021-04-125735735625627,700562
2021-04-0955956955956914,700569
2021-04-0858458456256220,200562
2021-04-0755558655558425,300584
2021-04-0657857856056011,600560
2021-04-055815815715737,400573
2021-04-025745845715777,200577
2021-04-0158258356957822,300578
2021-03-3156958755958327,500583
2021-03-3056357255056432,300564
2021-03-2957057956156338,100563
2021-03-2657057155956318,300563
2021-03-2555157054557041,900570
2021-03-2455956754154439,500544
2021-03-2357257856456414,400564
2021-03-2257557856257022,000570
2021-03-1958758956556555,200565
2021-03-1859459558359428,700594
2021-03-1758159258159026,700590
2021-03-1657659957658334,200583
2021-03-1557558956858145,400581
2021-03-12553620553585197,000585
2021-03-1156256255055113,500551
2021-03-1056456455055722,200557
2021-03-0955256454456035,500560
2021-03-0858458455055741,600557
2021-03-0555958154057971,600579
2021-03-0458459355956766,200567
2021-03-0358559557857829,900578
2021-03-0258460057258032,900580
2021-03-0158259357958735,500587
2021-02-2658759156157232,900572
2021-02-2559259657958933,800589
2021-02-2459960357957948,500579
2021-02-2259961559860430,000604
2021-02-1961361459060564,200605
2021-02-1861962760561375,700613
2021-02-1762262961061181,100611
2021-02-16626644613628147,600628
2021-02-15592658591626420,100626
2021-02-1271674570572284,900722
2021-02-1071873169872889,400728
2021-02-0973073870571881,200718
2021-02-0874575072973399,400733
2021-02-0574775373874850,000748
2021-02-0474376573876169,300761
2021-02-03762795743752239,700752
2021-02-02737797723768336,300768
2021-02-01711732694722119,800722
2021-01-29766780688707302,500707
2021-01-28801812748765358,100765
2021-01-27897899819837462,900837
2021-01-26904928878911209,200911
2021-01-25882900861899142,600899
2021-01-22860889853885183,400885
2021-01-21823871821870204,500870
2021-01-20851855817830309,700830
2021-01-19853907853865350,400865
2021-01-18826860816849394,900849
2021-01-15790835781835437,200835
2021-01-14816828781800240,400800
2021-01-13806843797808241,500808
2021-01-12788813773810252,000810
2021-01-08794823782799451,900799
2021-01-07783807762782303,400782
2021-01-06756801755778351,700778
2021-01-05788827765771474,800771
2021-01-04806814746798845,800798

分割・併合履歴 : [2020-06-29]1株→2株