6635 (株)大日光・エンジニアリング の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,227 | 1,297 | 1,202 | 1,204 | 2,700 | 602 |
| 2007-12-27 | 1,241 | 1,300 | 1,220 | 1,226 | 2,900 | 613 |
| 2007-12-26 | 1,200 | 1,201 | 1,200 | 1,200 | 300 | 600 |
| 2007-12-25 | 1,200 | 1,200 | 1,200 | 1,200 | 7,600 | 600 |
| 2007-12-21 | 1,201 | 1,202 | 1,200 | 1,200 | 4,300 | 600 |
| 2007-12-20 | 1,202 | 1,205 | 1,200 | 1,200 | 5,700 | 600 |
| 2007-12-19 | 1,202 | 1,212 | 1,201 | 1,201 | 12,500 | 600.50 |
| 2007-12-18 | 1,240 | 1,241 | 1,203 | 1,220 | 6,200 | 610 |
| 2007-12-17 | 1,234 | 1,235 | 1,201 | 1,212 | 5,900 | 606 |
| 2007-12-14 | 1,220 | 1,220 | 1,200 | 1,220 | 4,500 | 610 |
| 2007-12-13 | 1,211 | 1,220 | 1,210 | 1,220 | 6,000 | 610 |
| 2007-12-12 | 1,200 | 1,210 | 1,200 | 1,210 | 7,500 | 605 |
| 2007-12-11 | 1,203 | 1,203 | 1,200 | 1,200 | 3,100 | 600 |
| 2007-12-10 | 1,205 | 1,206 | 1,205 | 1,205 | 300 | 602.50 |
| 2007-12-07 | 1,204 | 1,210 | 1,200 | 1,210 | 2,600 | 605 |
| 2007-12-06 | 1,200 | 1,210 | 1,200 | 1,210 | 5,200 | 605 |
| 2007-12-05 | 1,205 | 1,205 | 1,200 | 1,200 | 600 | 600 |
| 2007-12-04 | 1,210 | 1,215 | 1,205 | 1,215 | 1,500 | 607.50 |
| 2007-12-03 | 1,210 | 1,210 | 1,200 | 1,205 | 3,500 | 602.50 |
| 2007-11-30 | 1,219 | 1,260 | 1,210 | 1,219 | 5,200 | 609.50 |
| 2007-11-29 | 1,210 | 1,212 | 1,205 | 1,212 | 3,000 | 606 |
| 2007-11-28 | 1,203 | 1,210 | 1,203 | 1,210 | 4,000 | 605 |
| 2007-11-27 | 1,202 | 1,203 | 1,202 | 1,203 | 300 | 601.50 |
| 2007-11-26 | 1,199 | 1,203 | 1,199 | 1,203 | 4,800 | 601.50 |
| 2007-11-22 | 1,200 | 1,200 | 1,199 | 1,200 | 1,100 | 600 |
| 2007-11-21 | 1,202 | 1,203 | 1,199 | 1,200 | 4,200 | 600 |
| 2007-11-20 | 1,200 | 1,203 | 1,200 | 1,203 | 6,600 | 601.50 |
| 2007-11-19 | 1,200 | 1,201 | 1,199 | 1,200 | 12,600 | 600 |
| 2007-11-16 | 1,203 | 1,204 | 1,200 | 1,202 | 2,800 | 601 |
| 2007-11-15 | 1,200 | 1,205 | 1,200 | 1,200 | 46,800 | 600 |
| 2007-11-14 | 1,200 | 1,201 | 1,200 | 1,200 | 86,400 | 600 |
| 2007-11-13 | 1,204 | 1,205 | 1,200 | 1,200 | 14,900 | 600 |
| 2007-11-12 | 1,200 | 1,200 | 1,200 | 1,200 | 11,700 | 600 |
| 2007-11-09 | 1,200 | 1,210 | 1,198 | 1,200 | 10,400 | 600 |
| 2007-11-08 | 1,200 | 1,205 | 1,200 | 1,200 | 7,400 | 600 |
| 2007-11-07 | 1,200 | 1,201 | 1,200 | 1,200 | 4,600 | 600 |
| 2007-11-06 | 1,200 | 1,202 | 1,200 | 1,200 | 5,200 | 600 |
| 2007-11-05 | 1,203 | 1,203 | 1,200 | 1,200 | 1,700 | 600 |
| 2007-11-02 | 1,200 | 1,204 | 1,200 | 1,204 | 4,900 | 602 |
| 2007-11-01 | 1,201 | 1,203 | 1,200 | 1,203 | 3,400 | 601.50 |
| 2007-10-31 | 1,203 | 1,204 | 1,203 | 1,204 | 1,700 | 602 |
| 2007-10-30 | 1,200 | 1,204 | 1,200 | 1,201 | 5,000 | 600.50 |
| 2007-10-29 | 1,202 | 1,203 | 1,200 | 1,203 | 2,700 | 601.50 |
| 2007-10-26 | 1,200 | 1,202 | 1,199 | 1,200 | 7,500 | 600 |
| 2007-10-25 | 1,200 | 1,200 | 1,200 | 1,200 | 9,700 | 600 |
| 2007-10-24 | 1,200 | 1,201 | 1,199 | 1,201 | 3,000 | 600.50 |
| 2007-10-23 | 1,206 | 1,207 | 1,206 | 1,207 | 200 | 603.50 |
| 2007-10-22 | 1,199 | 1,215 | 1,199 | 1,212 | 2,700 | 606 |
| 2007-10-19 | 1,200 | 1,204 | 1,200 | 1,200 | 1,400 | 600 |
| 2007-10-18 | 1,200 | 1,204 | 1,200 | 1,204 | 2,100 | 602 |
| 2007-10-17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,200 | 600 |
| 2007-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2007-10-15 | 1,209 | 1,209 | 1,205 | 1,205 | 600 | 602.50 |
| 2007-10-12 | 1,210 | 1,210 | 1,210 | 1,210 | 600 | 605 |
| 2007-10-11 | 1,210 | 1,210 | 1,200 | 1,210 | 900 | 605 |
| 2007-10-10 | 1,200 | 1,201 | 1,200 | 1,200 | 1,500 | 600 |
| 2007-10-09 | 1,199 | 1,210 | 1,199 | 1,200 | 2,100 | 600 |
| 2007-10-05 | 1,205 | 1,207 | 1,199 | 1,200 | 6,600 | 600 |
| 2007-10-04 | 1,201 | 1,220 | 1,200 | 1,202 | 2,600 | 601 |
| 2007-10-03 | 1,160 | 1,170 | 1,160 | 1,161 | 3,100 | 580.50 |
| 2007-10-02 | 1,162 | 1,164 | 1,159 | 1,160 | 7,500 | 580 |
| 2007-10-01 | 1,160 | 1,181 | 1,160 | 1,160 | 1,000 | 580 |
| 2007-09-28 | 1,141 | 1,200 | 1,141 | 1,161 | 8,200 | 580.50 |
| 2007-09-27 | 1,139 | 1,141 | 1,120 | 1,141 | 7,900 | 570.50 |
| 2007-09-26 | 1,160 | 1,160 | 1,140 | 1,140 | 300 | 570 |
| 2007-09-25 | 1,200 | 1,210 | 1,150 | 1,165 | 5,600 | 582.50 |
| 2007-09-21 | 1,180 | 1,200 | 1,180 | 1,200 | 1,300 | 600 |
| 2007-09-20 | 1,180 | 1,200 | 1,180 | 1,200 | 1,200 | 600 |
| 2007-09-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 | 590 |
| 2007-09-18 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 590 |
| 2007-09-14 | 1,200 | 1,211 | 1,190 | 1,200 | 3,500 | 600 |
| 2007-09-13 | 1,180 | 1,250 | 1,180 | 1,220 | 3,600 | 610 |
| 2007-09-12 | 1,180 | 1,182 | 1,120 | 1,180 | 4,600 | 590 |
| 2007-09-11 | 1,200 | 1,200 | 1,180 | 1,180 | 500 | 590 |
| 2007-09-10 | 1,201 | 1,210 | 1,200 | 1,200 | 4,700 | 600 |
| 2007-09-07 | 1,250 | 1,250 | 1,206 | 1,210 | 1,400 | 605 |
| 2007-09-05 | 1,330 | 1,330 | 1,300 | 1,300 | 400 | 650 |
| 2007-09-04 | 1,310 | 1,320 | 1,310 | 1,320 | 4,300 | 660 |
| 2007-09-03 | 1,299 | 1,320 | 1,299 | 1,320 | 400 | 660 |
| 2007-08-31 | 1,254 | 1,300 | 1,254 | 1,290 | 1,400 | 645 |
| 2007-08-30 | 1,230 | 1,230 | 1,220 | 1,230 | 1,600 | 615 |
| 2007-08-29 | 1,210 | 1,221 | 1,209 | 1,220 | 1,900 | 610 |
| 2007-08-28 | 1,209 | 1,210 | 1,209 | 1,210 | 600 | 605 |
| 2007-08-27 | 1,211 | 1,211 | 1,204 | 1,206 | 700 | 603 |
| 2007-08-24 | 1,197 | 1,211 | 1,197 | 1,200 | 11,000 | 600 |
| 2007-08-23 | 1,199 | 1,200 | 1,185 | 1,195 | 6,000 | 597.50 |
| 2007-08-22 | 1,198 | 1,199 | 1,191 | 1,193 | 2,900 | 596.50 |
| 2007-08-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 600 |
| 2007-08-20 | 1,190 | 1,230 | 1,190 | 1,190 | 3,700 | 595 |
| 2007-08-17 | 1,200 | 1,200 | 1,170 | 1,190 | 6,700 | 595 |
| 2007-08-16 | 1,234 | 1,235 | 1,219 | 1,230 | 10,900 | 615 |
| 2007-08-15 | 1,235 | 1,235 | 1,234 | 1,235 | 900 | 617.50 |
| 2007-08-14 | 1,240 | 1,260 | 1,240 | 1,250 | 1,300 | 625 |
| 2007-08-13 | 1,230 | 1,235 | 1,230 | 1,235 | 1,900 | 617.50 |
| 2007-08-10 | 1,230 | 1,230 | 1,229 | 1,230 | 10,600 | 615 |
| 2007-08-09 | 1,229 | 1,231 | 1,229 | 1,231 | 9,800 | 615.50 |
| 2007-08-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,100 | 615 |
| 2007-08-07 | 1,230 | 1,230 | 1,230 | 1,230 | 800 | 615 |
| 2007-08-06 | 1,249 | 1,250 | 1,229 | 1,230 | 500 | 615 |
| 2007-08-02 | 1,270 | 1,270 | 1,269 | 1,270 | 13,300 | 635 |
| 2007-08-01 | 1,270 | 1,270 | 1,270 | 1,270 | 13,600 | 635 |
| 2007-07-31 | 1,289 | 1,290 | 1,270 | 1,270 | 9,600 | 635 |
| 2007-07-30 | 1,270 | 1,275 | 1,269 | 1,275 | 12,500 | 637.50 |
| 2007-07-27 | 1,269 | 1,270 | 1,269 | 1,269 | 22,700 | 634.50 |
| 2007-07-26 | 1,270 | 1,271 | 1,269 | 1,270 | 7,900 | 635 |
| 2007-07-25 | 1,270 | 1,272 | 1,269 | 1,270 | 5,500 | 635 |
| 2007-07-24 | 1,270 | 1,273 | 1,269 | 1,273 | 9,100 | 636.50 |
| 2007-07-23 | 1,270 | 1,279 | 1,270 | 1,270 | 5,200 | 635 |
| 2007-07-20 | 1,270 | 1,278 | 1,270 | 1,270 | 6,900 | 635 |
| 2007-07-19 | 1,264 | 1,271 | 1,262 | 1,270 | 48,700 | 635 |
| 2007-07-18 | 1,265 | 1,266 | 1,264 | 1,265 | 12,100 | 632.50 |
| 2007-07-17 | 1,239 | 1,265 | 1,239 | 1,265 | 6,900 | 632.50 |
| 2007-07-13 | 1,244 | 1,244 | 1,200 | 1,240 | 9,700 | 620 |
| 2007-07-12 | 1,260 | 1,260 | 1,238 | 1,240 | 8,000 | 620 |
| 2007-07-11 | 1,234 | 1,265 | 1,221 | 1,265 | 4,500 | 632.50 |
| 2007-07-10 | 1,200 | 1,250 | 1,180 | 1,240 | 11,200 | 620 |
| 2007-07-09 | 1,204 | 1,205 | 1,180 | 1,185 | 4,800 | 592.50 |
| 2007-07-06 | 1,210 | 1,211 | 1,205 | 1,205 | 2,000 | 602.50 |
| 2007-07-05 | 1,210 | 1,211 | 1,200 | 1,205 | 4,400 | 602.50 |
| 2007-07-04 | 1,231 | 1,231 | 1,215 | 1,220 | 1,900 | 610 |
| 2007-07-03 | 1,240 | 1,241 | 1,222 | 1,223 | 6,200 | 611.50 |
| 2007-07-02 | 1,237 | 1,241 | 1,230 | 1,241 | 13,700 | 620.50 |
| 2007-06-29 | 1,249 | 1,250 | 1,229 | 1,238 | 5,100 | 619 |
| 2007-06-28 | 1,270 | 1,271 | 1,230 | 1,230 | 9,900 | 615 |
| 2007-06-27 | 1,309 | 1,320 | 1,288 | 1,290 | 7,800 | 645 |
| 2007-06-26 | 1,359 | 1,360 | 1,318 | 1,320 | 3,300 | 660 |
| 2007-06-25 | 1,329 | 1,360 | 1,326 | 1,360 | 3,300 | 680 |
| 2007-06-22 | 1,329 | 1,340 | 1,329 | 1,330 | 7,700 | 665 |
| 2007-06-21 | 1,340 | 1,341 | 1,329 | 1,330 | 7,300 | 665 |
| 2007-06-20 | 1,345 | 1,346 | 1,328 | 1,330 | 6,100 | 665 |
| 2007-06-19 | 1,352 | 1,353 | 1,348 | 1,350 | 1,200 | 675 |
| 2007-06-18 | 1,340 | 1,361 | 1,340 | 1,352 | 10,900 | 676 |
| 2007-06-15 | 1,289 | 1,345 | 1,289 | 1,340 | 9,600 | 670 |
| 2007-06-14 | 1,210 | 1,296 | 1,200 | 1,290 | 8,300 | 645 |
| 2007-06-13 | 1,165 | 1,202 | 1,164 | 1,200 | 8,200 | 600 |
| 2007-06-12 | 1,210 | 1,211 | 1,155 | 1,166 | 8,800 | 583 |
| 2007-06-11 | 1,290 | 1,291 | 1,211 | 1,211 | 12,800 | 605.50 |
| 2007-06-08 | 1,315 | 1,316 | 1,279 | 1,290 | 8,100 | 645 |
| 2007-06-07 | 1,320 | 1,321 | 1,310 | 1,312 | 3,500 | 656 |
| 2007-06-06 | 1,320 | 1,320 | 1,307 | 1,311 | 4,300 | 655.50 |
| 2007-06-05 | 1,321 | 1,340 | 1,319 | 1,320 | 2,600 | 660 |
| 2007-06-04 | 1,354 | 1,355 | 1,319 | 1,319 | 2,800 | 659.50 |
| 2007-06-01 | 1,370 | 1,371 | 1,352 | 1,352 | 2,700 | 676 |
| 2007-05-31 | 1,395 | 1,421 | 1,370 | 1,371 | 2,400 | 685.50 |
| 2007-05-30 | 1,400 | 1,401 | 1,380 | 1,380 | 3,700 | 690 |
| 2007-05-29 | 1,400 | 1,401 | 1,390 | 1,400 | 2,000 | 700 |
| 2007-05-28 | 1,402 | 1,403 | 1,381 | 1,400 | 8,300 | 700 |
| 2007-05-25 | 1,390 | 1,402 | 1,369 | 1,402 | 8,100 | 701 |
| 2007-05-24 | 1,364 | 1,395 | 1,364 | 1,395 | 10,200 | 697.50 |
| 2007-05-23 | 1,389 | 1,391 | 1,349 | 1,365 | 9,500 | 682.50 |
| 2007-05-22 | 1,319 | 1,361 | 1,319 | 1,350 | 6,700 | 675 |
| 2007-05-21 | 1,309 | 1,341 | 1,309 | 1,320 | 8,700 | 660 |
| 2007-05-18 | 1,386 | 1,387 | 1,310 | 1,310 | 23,400 | 655 |
| 2007-05-17 | 1,422 | 1,465 | 1,383 | 1,415 | 23,400 | 707.50 |
| 2007-05-16 | 1,581 | 1,590 | 1,382 | 1,422 | 40,500 | 711 |
| 2007-05-15 | 1,979 | 1,980 | 1,565 | 1,580 | 69,200 | 790 |
| 2007-05-14 | 2,015 | 2,060 | 2,010 | 2,010 | 9,400 | 1,005 |
| 2007-05-11 | 2,025 | 2,025 | 2,000 | 2,010 | 5,000 | 1,005 |
| 2007-05-10 | 2,035 | 2,040 | 2,000 | 2,030 | 12,600 | 1,015 |
| 2007-05-09 | 2,090 | 2,090 | 2,025 | 2,030 | 19,600 | 1,015 |
| 2007-05-08 | 2,185 | 2,190 | 2,095 | 2,110 | 9,400 | 1,055 |
| 2007-05-07 | 2,150 | 2,200 | 2,150 | 2,190 | 3,900 | 1,095 |
| 2007-05-02 | 2,200 | 2,200 | 2,145 | 2,150 | 4,400 | 1,075 |
| 2007-05-01 | 2,195 | 2,220 | 2,175 | 2,210 | 7,500 | 1,105 |
| 2007-04-27 | 2,150 | 2,200 | 2,110 | 2,200 | 7,300 | 1,100 |
| 2007-04-26 | 2,025 | 2,105 | 2,025 | 2,100 | 24,500 | 1,050 |
| 2007-04-25 | 2,205 | 2,205 | 2,000 | 2,030 | 11,800 | 1,015 |
| 2007-04-24 | 2,065 | 2,255 | 2,030 | 2,200 | 15,400 | 1,100 |
| 2007-04-23 | 2,000 | 2,080 | 2,000 | 2,070 | 17,600 | 1,035 |
| 2007-04-20 | 2,110 | 2,120 | 1,989 | 2,000 | 14,700 | 1,000 |
| 2007-04-19 | 2,200 | 2,205 | 2,100 | 2,110 | 14,500 | 1,055 |
| 2007-04-18 | 2,265 | 2,295 | 2,185 | 2,190 | 6,800 | 1,095 |
| 2007-04-17 | 2,295 | 2,325 | 2,265 | 2,265 | 9,400 | 1,132.50 |
| 2007-04-16 | 2,400 | 2,405 | 2,280 | 2,300 | 10,600 | 1,150 |
| 2007-04-13 | 2,420 | 2,445 | 2,395 | 2,400 | 20,700 | 1,200 |
| 2007-04-12 | 2,380 | 2,445 | 2,375 | 2,400 | 14,800 | 1,200 |
| 2007-04-11 | 2,280 | 2,440 | 2,265 | 2,380 | 25,300 | 1,190 |
| 2007-04-10 | 2,345 | 2,350 | 2,275 | 2,285 | 16,800 | 1,142.50 |
| 2007-04-09 | 2,300 | 2,350 | 2,240 | 2,350 | 39,100 | 1,175 |
| 2007-04-06 | 2,365 | 2,370 | 2,300 | 2,320 | 15,800 | 1,160 |
| 2007-04-05 | 2,360 | 2,400 | 2,350 | 2,360 | 20,800 | 1,180 |
| 2007-04-04 | 2,415 | 2,445 | 2,360 | 2,400 | 21,700 | 1,200 |
| 2007-04-03 | 2,490 | 2,490 | 2,395 | 2,425 | 28,300 | 1,212.50 |
| 2007-04-02 | 2,535 | 2,545 | 2,500 | 2,500 | 41,600 | 1,250 |
| 2007-03-30 | 2,530 | 2,535 | 2,450 | 2,505 | 30,200 | 1,252.50 |
| 2007-03-29 | 2,530 | 2,580 | 2,450 | 2,535 | 33,400 | 1,267.50 |
| 2007-03-28 | 2,430 | 2,550 | 2,430 | 2,530 | 104,600 | 1,265 |
| 2007-03-27 | 2,405 | 2,515 | 2,275 | 2,395 | 266,500 | 1,197.50 |
| 2007-03-26 | 2,630 | 2,680 | 2,400 | 2,400 | 281,500 | 1,200 |
| 2007-03-23 | 2,895 | 2,995 | 2,620 | 2,630 | 510,700 | 1,315 |
| 2007-03-22 | 2,790 | 2,910 | 2,480 | 2,910 | 1,237,600 | 1,455 |
分割・併合履歴 ： [2020-06-29]1株→2株
