6635 (株)大日光・エンジニアリング の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 230 | 235 | 230 | 235 | 800 | 117.50 |
| 2008-12-29 | 270 | 300 | 270 | 270 | 4,800 | 135 |
| 2008-12-26 | 225 | 250 | 225 | 250 | 7,000 | 125 |
| 2008-12-25 | 250 | 250 | 214 | 250 | 5,800 | 125 |
| 2008-12-24 | 281 | 281 | 270 | 270 | 2,200 | 135 |
| 2008-12-22 | 315 | 315 | 265 | 275 | 2,600 | 137.50 |
| 2008-12-19 | 305 | 315 | 305 | 315 | 300 | 157.50 |
| 2008-12-18 | 309 | 325 | 309 | 325 | 500 | 162.50 |
| 2008-12-16 | 330 | 330 | 330 | 330 | 100 | 165 |
| 2008-12-15 | 329 | 330 | 321 | 330 | 800 | 165 |
| 2008-12-12 | 326 | 330 | 325 | 330 | 2,500 | 165 |
| 2008-12-11 | 320 | 325 | 320 | 325 | 1,200 | 162.50 |
| 2008-12-10 | 321 | 321 | 317 | 320 | 1,700 | 160 |
| 2008-12-09 | 320 | 322 | 320 | 321 | 900 | 160.50 |
| 2008-12-08 | 345 | 345 | 345 | 345 | 100 | 172.50 |
| 2008-12-05 | 365 | 365 | 345 | 345 | 500 | 172.50 |
| 2008-12-04 | 355 | 365 | 355 | 365 | 300 | 182.50 |
| 2008-12-03 | 346 | 355 | 345 | 355 | 2,400 | 177.50 |
| 2008-12-02 | 416 | 416 | 416 | 416 | 1,700 | 208 |
| 2008-12-01 | 390 | 391 | 390 | 391 | 300 | 195.50 |
| 2008-11-28 | 390 | 390 | 390 | 390 | 1,500 | 195 |
| 2008-11-27 | 338 | 361 | 338 | 360 | 400 | 180 |
| 2008-11-26 | 336 | 340 | 335 | 335 | 600 | 167.50 |
| 2008-11-25 | 331 | 335 | 330 | 335 | 1,000 | 167.50 |
| 2008-11-21 | 325 | 330 | 325 | 330 | 1,200 | 165 |
| 2008-11-20 | 360 | 360 | 350 | 350 | 300 | 175 |
| 2008-11-19 | 361 | 361 | 361 | 361 | 500 | 180.50 |
| 2008-11-18 | 361 | 361 | 361 | 361 | 400 | 180.50 |
| 2008-11-17 | 353 | 353 | 353 | 353 | 200 | 176.50 |
| 2008-11-14 | 408 | 408 | 408 | 408 | 700 | 204 |
| 2008-11-07 | 411 | 416 | 411 | 416 | 200 | 208 |
| 2008-11-06 | 510 | 510 | 470 | 470 | 500 | 235 |
| 2008-11-05 | 510 | 510 | 510 | 510 | 1,500 | 255 |
| 2008-11-04 | 430 | 430 | 430 | 430 | 100 | 215 |
| 2008-10-31 | 430 | 430 | 430 | 430 | 900 | 215 |
| 2008-10-30 | 342 | 342 | 342 | 342 | 100 | 171 |
| 2008-10-29 | 336 | 336 | 335 | 335 | 500 | 167.50 |
| 2008-10-28 | 335 | 335 | 335 | 335 | 300 | 167.50 |
| 2008-10-24 | 362 | 362 | 362 | 362 | 100 | 181 |
| 2008-10-20 | 350 | 350 | 350 | 350 | 200 | 175 |
| 2008-10-17 | 377 | 377 | 350 | 350 | 2,100 | 175 |
| 2008-10-16 | 377 | 377 | 377 | 377 | 100 | 188.50 |
| 2008-10-15 | 386 | 386 | 380 | 380 | 500 | 190 |
| 2008-10-14 | 400 | 400 | 380 | 380 | 700 | 190 |
| 2008-10-09 | 400 | 400 | 400 | 400 | 200 | 200 |
| 2008-10-08 | 420 | 420 | 405 | 410 | 700 | 205 |
| 2008-10-07 | 470 | 470 | 405 | 405 | 1,100 | 202.50 |
| 2008-10-03 | 450 | 470 | 450 | 470 | 300 | 235 |
| 2008-10-02 | 611 | 611 | 510 | 510 | 2,000 | 255 |
| 2008-10-01 | 610 | 610 | 520 | 520 | 400 | 260 |
| 2008-09-30 | 600 | 610 | 600 | 610 | 2,000 | 305 |
| 2008-09-29 | 510 | 510 | 510 | 510 | 200 | 255 |
| 2008-09-25 | 460 | 470 | 460 | 460 | 1,200 | 230 |
| 2008-09-22 | 500 | 500 | 500 | 500 | 300 | 250 |
| 2008-09-19 | 450 | 450 | 450 | 450 | 600 | 225 |
| 2008-09-18 | 455 | 475 | 450 | 475 | 700 | 237.50 |
| 2008-09-17 | 450 | 450 | 450 | 450 | 400 | 225 |
| 2008-09-16 | 436 | 441 | 425 | 441 | 1,300 | 220.50 |
| 2008-09-12 | 516 | 516 | 516 | 516 | 200 | 258 |
| 2008-09-10 | 536 | 536 | 536 | 536 | 100 | 268 |
| 2008-09-09 | 516 | 546 | 516 | 546 | 1,700 | 273 |
| 2008-09-08 | 585 | 585 | 556 | 556 | 200 | 278 |
| 2008-09-02 | 566 | 566 | 566 | 566 | 100 | 283 |
| 2008-09-01 | 600 | 620 | 600 | 616 | 300 | 308 |
| 2008-08-29 | 600 | 640 | 566 | 566 | 800 | 283 |
| 2008-08-28 | 580 | 580 | 580 | 580 | 300 | 290 |
| 2008-08-26 | 550 | 550 | 550 | 550 | 100 | 275 |
| 2008-08-25 | 600 | 600 | 600 | 600 | 200 | 300 |
| 2008-08-22 | 525 | 530 | 525 | 530 | 400 | 265 |
| 2008-08-21 | 505 | 525 | 505 | 525 | 2,000 | 262.50 |
| 2008-08-20 | 621 | 621 | 585 | 585 | 300 | 292.50 |
| 2008-08-19 | 621 | 621 | 621 | 621 | 500 | 310.50 |
| 2008-08-18 | 602 | 602 | 602 | 602 | 100 | 301 |
| 2008-08-14 | 580 | 581 | 580 | 581 | 500 | 290.50 |
| 2008-08-11 | 680 | 680 | 680 | 680 | 100 | 340 |
| 2008-08-07 | 745 | 745 | 680 | 680 | 600 | 340 |
| 2008-08-06 | 680 | 690 | 680 | 680 | 2,800 | 340 |
| 2008-08-05 | 749 | 749 | 749 | 749 | 100 | 374.50 |
| 2008-07-31 | 750 | 750 | 750 | 750 | 600 | 375 |
| 2008-07-28 | 751 | 752 | 750 | 750 | 1,300 | 375 |
| 2008-07-23 | 720 | 720 | 710 | 710 | 300 | 355 |
| 2008-07-22 | 748 | 750 | 740 | 740 | 2,100 | 370 |
| 2008-07-18 | 858 | 858 | 740 | 750 | 1,200 | 375 |
| 2008-07-17 | 810 | 820 | 810 | 820 | 400 | 410 |
| 2008-07-16 | 760 | 800 | 760 | 800 | 1,000 | 400 |
| 2008-07-15 | 800 | 800 | 785 | 790 | 2,100 | 395 |
| 2008-07-11 | 781 | 781 | 780 | 780 | 300 | 390 |
| 2008-07-10 | 860 | 860 | 860 | 860 | 4,000 | 430 |
| 2008-07-09 | 800 | 860 | 800 | 860 | 2,000 | 430 |
| 2008-07-08 | 790 | 810 | 790 | 800 | 400 | 400 |
| 2008-07-07 | 860 | 860 | 860 | 860 | 3,100 | 430 |
| 2008-07-04 | 860 | 860 | 850 | 850 | 2,200 | 425 |
| 2008-07-03 | 850 | 861 | 850 | 861 | 2,700 | 430.50 |
| 2008-07-02 | 860 | 860 | 860 | 860 | 4,100 | 430 |
| 2008-07-01 | 840 | 860 | 840 | 860 | 600 | 430 |
| 2008-06-30 | 800 | 845 | 800 | 845 | 2,000 | 422.50 |
| 2008-06-27 | 701 | 800 | 701 | 800 | 1,500 | 400 |
| 2008-06-26 | 750 | 750 | 750 | 750 | 200 | 375 |
| 2008-06-24 | 750 | 750 | 750 | 750 | 100 | 375 |
| 2008-06-23 | 740 | 760 | 740 | 749 | 300 | 374.50 |
| 2008-06-20 | 800 | 800 | 800 | 800 | 100 | 400 |
| 2008-06-18 | 818 | 818 | 818 | 818 | 500 | 409 |
| 2008-06-17 | 850 | 880 | 850 | 880 | 1,000 | 440 |
| 2008-06-16 | 810 | 850 | 810 | 850 | 800 | 425 |
| 2008-06-13 | 798 | 800 | 798 | 800 | 900 | 400 |
| 2008-06-11 | 800 | 800 | 800 | 800 | 100 | 400 |
| 2008-06-09 | 800 | 830 | 800 | 830 | 1,000 | 415 |
| 2008-06-05 | 821 | 821 | 821 | 821 | 200 | 410.50 |
| 2008-06-04 | 850 | 850 | 823 | 823 | 300 | 411.50 |
| 2008-06-03 | 890 | 890 | 890 | 890 | 1,200 | 445 |
| 2008-06-02 | 880 | 890 | 878 | 890 | 2,500 | 445 |
| 2008-05-30 | 779 | 790 | 779 | 790 | 800 | 395 |
| 2008-05-29 | 751 | 758 | 750 | 758 | 300 | 379 |
| 2008-05-28 | 736 | 750 | 736 | 749 | 400 | 374.50 |
| 2008-05-27 | 723 | 723 | 723 | 723 | 200 | 361.50 |
| 2008-05-26 | 712 | 712 | 712 | 712 | 100 | 356 |
| 2008-05-23 | 711 | 720 | 711 | 720 | 400 | 360 |
| 2008-05-21 | 716 | 716 | 701 | 701 | 600 | 350.50 |
| 2008-05-20 | 710 | 710 | 710 | 710 | 300 | 355 |
| 2008-05-19 | 702 | 702 | 702 | 702 | 100 | 351 |
| 2008-05-16 | 720 | 720 | 700 | 700 | 1,700 | 350 |
| 2008-05-15 | 710 | 720 | 710 | 720 | 600 | 360 |
| 2008-05-12 | 675 | 675 | 675 | 675 | 100 | 337.50 |
| 2008-05-09 | 674 | 680 | 674 | 680 | 300 | 340 |
| 2008-05-08 | 684 | 684 | 680 | 680 | 1,200 | 340 |
| 2008-05-02 | 693 | 693 | 670 | 670 | 900 | 335 |
| 2008-05-01 | 672 | 672 | 672 | 672 | 100 | 336 |
| 2008-04-30 | 746 | 746 | 672 | 672 | 1,400 | 336 |
| 2008-04-28 | 656 | 656 | 616 | 646 | 1,300 | 323 |
| 2008-04-25 | 676 | 676 | 673 | 676 | 1,200 | 338 |
| 2008-04-21 | 676 | 676 | 646 | 646 | 1,100 | 323 |
| 2008-04-16 | 677 | 689 | 677 | 677 | 500 | 338.50 |
| 2008-04-15 | 648 | 648 | 648 | 648 | 200 | 324 |
| 2008-04-14 | 620 | 620 | 620 | 620 | 300 | 310 |
| 2008-04-10 | 602 | 620 | 602 | 620 | 800 | 310 |
| 2008-04-09 | 610 | 620 | 610 | 620 | 400 | 310 |
| 2008-04-08 | 601 | 601 | 601 | 601 | 500 | 300.50 |
| 2008-04-07 | 620 | 620 | 620 | 620 | 300 | 310 |
| 2008-04-04 | 615 | 615 | 615 | 615 | 300 | 307.50 |
| 2008-04-03 | 611 | 611 | 611 | 611 | 100 | 305.50 |
| 2008-04-02 | 600 | 610 | 600 | 610 | 1,100 | 305 |
| 2008-04-01 | 655 | 655 | 605 | 605 | 200 | 302.50 |
| 2008-03-31 | 665 | 665 | 659 | 665 | 1,500 | 332.50 |
| 2008-03-28 | 570 | 585 | 570 | 585 | 1,300 | 292.50 |
| 2008-03-27 | 562 | 562 | 538 | 550 | 3,600 | 275 |
| 2008-03-26 | 580 | 591 | 580 | 591 | 400 | 295.50 |
| 2008-03-25 | 580 | 580 | 566 | 575 | 2,600 | 287.50 |
| 2008-03-24 | 581 | 581 | 560 | 580 | 3,500 | 290 |
| 2008-03-21 | 599 | 599 | 580 | 580 | 900 | 290 |
| 2008-03-19 | 598 | 598 | 598 | 598 | 400 | 299 |
| 2008-03-18 | 600 | 600 | 598 | 598 | 500 | 299 |
| 2008-03-17 | 615 | 616 | 601 | 601 | 1,300 | 300.50 |
| 2008-03-13 | 650 | 650 | 650 | 650 | 200 | 325 |
| 2008-03-12 | 650 | 650 | 649 | 650 | 3,300 | 325 |
| 2008-03-11 | 649 | 650 | 649 | 650 | 400 | 325 |
| 2008-03-10 | 650 | 680 | 650 | 680 | 700 | 340 |
| 2008-03-07 | 680 | 700 | 680 | 699 | 1,100 | 349.50 |
| 2008-03-06 | 761 | 762 | 720 | 720 | 6,000 | 360 |
| 2008-03-05 | 760 | 771 | 760 | 771 | 500 | 385.50 |
| 2008-03-04 | 800 | 800 | 769 | 770 | 3,200 | 385 |
| 2008-03-03 | 835 | 836 | 835 | 836 | 200 | 418 |
| 2008-02-29 | 850 | 851 | 845 | 845 | 1,000 | 422.50 |
| 2008-02-28 | 850 | 850 | 840 | 840 | 400 | 420 |
| 2008-02-27 | 835 | 841 | 835 | 841 | 1,600 | 420.50 |
| 2008-02-26 | 840 | 840 | 840 | 840 | 100 | 420 |
| 2008-02-25 | 835 | 841 | 835 | 835 | 600 | 417.50 |
| 2008-02-22 | 834 | 835 | 834 | 835 | 2,100 | 417.50 |
| 2008-02-21 | 840 | 840 | 840 | 840 | 200 | 420 |
| 2008-02-20 | 850 | 850 | 850 | 850 | 400 | 425 |
| 2008-02-19 | 850 | 850 | 839 | 840 | 1,100 | 420 |
| 2008-02-18 | 834 | 875 | 834 | 835 | 1,700 | 417.50 |
| 2008-02-15 | 919 | 919 | 832 | 832 | 3,900 | 416 |
| 2008-02-14 | 941 | 950 | 911 | 920 | 3,800 | 460 |
| 2008-02-13 | 960 | 960 | 949 | 950 | 600 | 475 |
| 2008-02-12 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2008-02-08 | 1,050 | 1,051 | 1,000 | 1,000 | 1,700 | 500 |
| 2008-02-07 | 1,109 | 1,110 | 1,100 | 1,100 | 800 | 550 |
| 2008-02-06 | 1,120 | 1,135 | 1,119 | 1,120 | 1,200 | 560 |
| 2008-01-31 | 1,159 | 1,200 | 1,159 | 1,200 | 700 | 600 |
| 2008-01-30 | 1,099 | 1,100 | 1,099 | 1,100 | 5,000 | 550 |
| 2008-01-29 | 1,100 | 1,101 | 1,099 | 1,100 | 1,000 | 550 |
| 2008-01-28 | 1,100 | 1,100 | 1,050 | 1,100 | 3,400 | 550 |
| 2008-01-24 | 1,105 | 1,105 | 1,105 | 1,105 | 100 | 552.50 |
| 2008-01-23 | 1,105 | 1,105 | 1,105 | 1,105 | 900 | 552.50 |
| 2008-01-22 | 1,147 | 1,147 | 1,100 | 1,105 | 3,900 | 552.50 |
| 2008-01-21 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2008-01-18 | 1,190 | 1,190 | 1,150 | 1,150 | 2,900 | 575 |
| 2008-01-17 | 1,199 | 1,201 | 1,180 | 1,195 | 46,800 | 597.50 |
| 2008-01-16 | 1,199 | 1,205 | 1,197 | 1,200 | 22,200 | 600 |
| 2008-01-15 | 1,200 | 1,200 | 1,199 | 1,200 | 3,300 | 600 |
| 2008-01-11 | 1,200 | 1,200 | 1,180 | 1,200 | 10,800 | 600 |
| 2008-01-10 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 600 |
| 2008-01-09 | 1,200 | 1,200 | 1,199 | 1,200 | 1,900 | 600 |
| 2008-01-08 | 1,209 | 1,210 | 1,201 | 1,202 | 900 | 601 |
| 2008-01-04 | 1,228 | 1,229 | 1,228 | 1,229 | 800 | 614.50 |
分割・併合履歴 ： [2020-06-29]1株→2株
