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
2007-12-281,2271,2971,2021,2042,700602
2007-12-271,2411,3001,2201,2262,900613
2007-12-261,2001,2011,2001,200300600
2007-12-251,2001,2001,2001,2007,600600
2007-12-211,2011,2021,2001,2004,300600
2007-12-201,2021,2051,2001,2005,700600
2007-12-191,2021,2121,2011,20112,500600.50
2007-12-181,2401,2411,2031,2206,200610
2007-12-171,2341,2351,2011,2125,900606
2007-12-141,2201,2201,2001,2204,500610
2007-12-131,2111,2201,2101,2206,000610
2007-12-121,2001,2101,2001,2107,500605
2007-12-111,2031,2031,2001,2003,100600
2007-12-101,2051,2061,2051,205300602.50
2007-12-071,2041,2101,2001,2102,600605
2007-12-061,2001,2101,2001,2105,200605
2007-12-051,2051,2051,2001,200600600
2007-12-041,2101,2151,2051,2151,500607.50
2007-12-031,2101,2101,2001,2053,500602.50
2007-11-301,2191,2601,2101,2195,200609.50
2007-11-291,2101,2121,2051,2123,000606
2007-11-281,2031,2101,2031,2104,000605
2007-11-271,2021,2031,2021,203300601.50
2007-11-261,1991,2031,1991,2034,800601.50
2007-11-221,2001,2001,1991,2001,100600
2007-11-211,2021,2031,1991,2004,200600
2007-11-201,2001,2031,2001,2036,600601.50
2007-11-191,2001,2011,1991,20012,600600
2007-11-161,2031,2041,2001,2022,800601
2007-11-151,2001,2051,2001,20046,800600
2007-11-141,2001,2011,2001,20086,400600
2007-11-131,2041,2051,2001,20014,900600
2007-11-121,2001,2001,2001,20011,700600
2007-11-091,2001,2101,1981,20010,400600
2007-11-081,2001,2051,2001,2007,400600
2007-11-071,2001,2011,2001,2004,600600
2007-11-061,2001,2021,2001,2005,200600
2007-11-051,2031,2031,2001,2001,700600
2007-11-021,2001,2041,2001,2044,900602
2007-11-011,2011,2031,2001,2033,400601.50
2007-10-311,2031,2041,2031,2041,700602
2007-10-301,2001,2041,2001,2015,000600.50
2007-10-291,2021,2031,2001,2032,700601.50
2007-10-261,2001,2021,1991,2007,500600
2007-10-251,2001,2001,2001,2009,700600
2007-10-241,2001,2011,1991,2013,000600.50
2007-10-231,2061,2071,2061,207200603.50
2007-10-221,1991,2151,1991,2122,700606
2007-10-191,2001,2041,2001,2001,400600
2007-10-181,2001,2041,2001,2042,100602
2007-10-171,2001,2001,2001,2005,200600
2007-10-161,2001,2001,2001,2001,000600
2007-10-151,2091,2091,2051,205600602.50
2007-10-121,2101,2101,2101,210600605
2007-10-111,2101,2101,2001,210900605
2007-10-101,2001,2011,2001,2001,500600
2007-10-091,1991,2101,1991,2002,100600
2007-10-051,2051,2071,1991,2006,600600
2007-10-041,2011,2201,2001,2022,600601
2007-10-031,1601,1701,1601,1613,100580.50
2007-10-021,1621,1641,1591,1607,500580
2007-10-011,1601,1811,1601,1601,000580
2007-09-281,1411,2001,1411,1618,200580.50
2007-09-271,1391,1411,1201,1417,900570.50
2007-09-261,1601,1601,1401,140300570
2007-09-251,2001,2101,1501,1655,600582.50
2007-09-211,1801,2001,1801,2001,300600
2007-09-201,1801,2001,1801,2001,200600
2007-09-191,1801,1801,1801,1801,500590
2007-09-181,1801,1801,1801,180500590
2007-09-141,2001,2111,1901,2003,500600
2007-09-131,1801,2501,1801,2203,600610
2007-09-121,1801,1821,1201,1804,600590
2007-09-111,2001,2001,1801,180500590
2007-09-101,2011,2101,2001,2004,700600
2007-09-071,2501,2501,2061,2101,400605
2007-09-051,3301,3301,3001,300400650
2007-09-041,3101,3201,3101,3204,300660
2007-09-031,2991,3201,2991,320400660
2007-08-311,2541,3001,2541,2901,400645
2007-08-301,2301,2301,2201,2301,600615
2007-08-291,2101,2211,2091,2201,900610
2007-08-281,2091,2101,2091,210600605
2007-08-271,2111,2111,2041,206700603
2007-08-241,1971,2111,1971,20011,000600
2007-08-231,1991,2001,1851,1956,000597.50
2007-08-221,1981,1991,1911,1932,900596.50
2007-08-211,2001,2001,2001,2001,500600
2007-08-201,1901,2301,1901,1903,700595
2007-08-171,2001,2001,1701,1906,700595
2007-08-161,2341,2351,2191,23010,900615
2007-08-151,2351,2351,2341,235900617.50
2007-08-141,2401,2601,2401,2501,300625
2007-08-131,2301,2351,2301,2351,900617.50
2007-08-101,2301,2301,2291,23010,600615
2007-08-091,2291,2311,2291,2319,800615.50
2007-08-081,2301,2301,2301,2301,100615
2007-08-071,2301,2301,2301,230800615
2007-08-061,2491,2501,2291,230500615
2007-08-021,2701,2701,2691,27013,300635
2007-08-011,2701,2701,2701,27013,600635
2007-07-311,2891,2901,2701,2709,600635
2007-07-301,2701,2751,2691,27512,500637.50
2007-07-271,2691,2701,2691,26922,700634.50
2007-07-261,2701,2711,2691,2707,900635
2007-07-251,2701,2721,2691,2705,500635
2007-07-241,2701,2731,2691,2739,100636.50
2007-07-231,2701,2791,2701,2705,200635
2007-07-201,2701,2781,2701,2706,900635
2007-07-191,2641,2711,2621,27048,700635
2007-07-181,2651,2661,2641,26512,100632.50
2007-07-171,2391,2651,2391,2656,900632.50
2007-07-131,2441,2441,2001,2409,700620
2007-07-121,2601,2601,2381,2408,000620
2007-07-111,2341,2651,2211,2654,500632.50
2007-07-101,2001,2501,1801,24011,200620
2007-07-091,2041,2051,1801,1854,800592.50
2007-07-061,2101,2111,2051,2052,000602.50
2007-07-051,2101,2111,2001,2054,400602.50
2007-07-041,2311,2311,2151,2201,900610
2007-07-031,2401,2411,2221,2236,200611.50
2007-07-021,2371,2411,2301,24113,700620.50
2007-06-291,2491,2501,2291,2385,100619
2007-06-281,2701,2711,2301,2309,900615
2007-06-271,3091,3201,2881,2907,800645
2007-06-261,3591,3601,3181,3203,300660
2007-06-251,3291,3601,3261,3603,300680
2007-06-221,3291,3401,3291,3307,700665
2007-06-211,3401,3411,3291,3307,300665
2007-06-201,3451,3461,3281,3306,100665
2007-06-191,3521,3531,3481,3501,200675
2007-06-181,3401,3611,3401,35210,900676
2007-06-151,2891,3451,2891,3409,600670
2007-06-141,2101,2961,2001,2908,300645
2007-06-131,1651,2021,1641,2008,200600
2007-06-121,2101,2111,1551,1668,800583
2007-06-111,2901,2911,2111,21112,800605.50
2007-06-081,3151,3161,2791,2908,100645
2007-06-071,3201,3211,3101,3123,500656
2007-06-061,3201,3201,3071,3114,300655.50
2007-06-051,3211,3401,3191,3202,600660
2007-06-041,3541,3551,3191,3192,800659.50
2007-06-011,3701,3711,3521,3522,700676
2007-05-311,3951,4211,3701,3712,400685.50
2007-05-301,4001,4011,3801,3803,700690
2007-05-291,4001,4011,3901,4002,000700
2007-05-281,4021,4031,3811,4008,300700
2007-05-251,3901,4021,3691,4028,100701
2007-05-241,3641,3951,3641,39510,200697.50
2007-05-231,3891,3911,3491,3659,500682.50
2007-05-221,3191,3611,3191,3506,700675
2007-05-211,3091,3411,3091,3208,700660
2007-05-181,3861,3871,3101,31023,400655
2007-05-171,4221,4651,3831,41523,400707.50
2007-05-161,5811,5901,3821,42240,500711
2007-05-151,9791,9801,5651,58069,200790
2007-05-142,0152,0602,0102,0109,4001,005
2007-05-112,0252,0252,0002,0105,0001,005
2007-05-102,0352,0402,0002,03012,6001,015
2007-05-092,0902,0902,0252,03019,6001,015
2007-05-082,1852,1902,0952,1109,4001,055
2007-05-072,1502,2002,1502,1903,9001,095
2007-05-022,2002,2002,1452,1504,4001,075
2007-05-012,1952,2202,1752,2107,5001,105
2007-04-272,1502,2002,1102,2007,3001,100
2007-04-262,0252,1052,0252,10024,5001,050
2007-04-252,2052,2052,0002,03011,8001,015
2007-04-242,0652,2552,0302,20015,4001,100
2007-04-232,0002,0802,0002,07017,6001,035
2007-04-202,1102,1201,9892,00014,7001,000
2007-04-192,2002,2052,1002,11014,5001,055
2007-04-182,2652,2952,1852,1906,8001,095
2007-04-172,2952,3252,2652,2659,4001,132.50
2007-04-162,4002,4052,2802,30010,6001,150
2007-04-132,4202,4452,3952,40020,7001,200
2007-04-122,3802,4452,3752,40014,8001,200
2007-04-112,2802,4402,2652,38025,3001,190
2007-04-102,3452,3502,2752,28516,8001,142.50
2007-04-092,3002,3502,2402,35039,1001,175
2007-04-062,3652,3702,3002,32015,8001,160
2007-04-052,3602,4002,3502,36020,8001,180
2007-04-042,4152,4452,3602,40021,7001,200
2007-04-032,4902,4902,3952,42528,3001,212.50
2007-04-022,5352,5452,5002,50041,6001,250
2007-03-302,5302,5352,4502,50530,2001,252.50
2007-03-292,5302,5802,4502,53533,4001,267.50
2007-03-282,4302,5502,4302,530104,6001,265
2007-03-272,4052,5152,2752,395266,5001,197.50
2007-03-262,6302,6802,4002,400281,5001,200
2007-03-232,8952,9952,6202,630510,7001,315
2007-03-222,7902,9102,4802,9101,237,6001,455

分割・併合履歴 : [2020-06-29]1株→2株