6635 (株)大日光・エンジニアリング の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 296 | 296 | 296 | 296 | 200 | 148 |
| 2009-12-29 | 300 | 300 | 297 | 300 | 4,300 | 150 |
| 2009-12-28 | 279 | 280 | 279 | 280 | 900 | 140 |
| 2009-12-25 | 282 | 282 | 272 | 272 | 3,600 | 136 |
| 2009-12-24 | 291 | 291 | 270 | 272 | 4,400 | 136 |
| 2009-12-22 | 295 | 295 | 287 | 287 | 600 | 143.50 |
| 2009-12-21 | 296 | 296 | 296 | 296 | 1,500 | 148 |
| 2009-12-18 | 297 | 297 | 297 | 297 | 200 | 148.50 |
| 2009-12-17 | 296 | 297 | 296 | 297 | 300 | 148.50 |
| 2009-12-16 | 300 | 310 | 300 | 310 | 900 | 155 |
| 2009-12-10 | 299 | 300 | 299 | 300 | 500 | 150 |
| 2009-12-09 | 283 | 283 | 283 | 283 | 300 | 141.50 |
| 2009-12-08 | 285 | 285 | 285 | 285 | 500 | 142.50 |
| 2009-12-07 | 289 | 289 | 288 | 288 | 500 | 144 |
| 2009-12-04 | 288 | 288 | 288 | 288 | 600 | 144 |
| 2009-12-03 | 292 | 295 | 292 | 295 | 200 | 147.50 |
| 2009-12-02 | 302 | 302 | 302 | 302 | 2,000 | 151 |
| 2009-12-01 | 302 | 302 | 302 | 302 | 900 | 151 |
| 2009-11-30 | 310 | 310 | 300 | 310 | 1,800 | 155 |
| 2009-11-27 | 307 | 307 | 307 | 307 | 200 | 153.50 |
| 2009-11-26 | 307 | 307 | 307 | 307 | 300 | 153.50 |
| 2009-11-25 | 307 | 307 | 307 | 307 | 600 | 153.50 |
| 2009-11-19 | 301 | 301 | 300 | 300 | 400 | 150 |
| 2009-11-18 | 286 | 286 | 286 | 286 | 100 | 143 |
| 2009-11-12 | 292 | 293 | 291 | 291 | 400 | 145.50 |
| 2009-11-11 | 300 | 300 | 300 | 300 | 400 | 150 |
| 2009-11-10 | 294 | 300 | 294 | 300 | 400 | 150 |
| 2009-11-09 | 285 | 287 | 284 | 284 | 1,700 | 142 |
| 2009-11-06 | 315 | 315 | 315 | 315 | 100 | 157.50 |
| 2009-11-05 | 306 | 306 | 301 | 301 | 500 | 150.50 |
| 2009-11-04 | 354 | 354 | 311 | 311 | 2,100 | 155.50 |
| 2009-11-02 | 316 | 318 | 316 | 316 | 500 | 158 |
| 2009-10-30 | 324 | 324 | 321 | 321 | 1,300 | 160.50 |
| 2009-10-29 | 326 | 326 | 321 | 321 | 500 | 160.50 |
| 2009-10-28 | 310 | 311 | 310 | 311 | 200 | 155.50 |
| 2009-10-23 | 300 | 300 | 300 | 300 | 300 | 150 |
| 2009-10-21 | 286 | 286 | 286 | 286 | 100 | 143 |
| 2009-10-20 | 293 | 295 | 293 | 295 | 1,600 | 147.50 |
| 2009-10-19 | 260 | 325 | 260 | 288 | 2,200 | 144 |
| 2009-10-16 | 301 | 301 | 300 | 300 | 1,200 | 150 |
| 2009-10-14 | 300 | 320 | 300 | 300 | 1,700 | 150 |
| 2009-10-13 | 311 | 311 | 309 | 309 | 500 | 154.50 |
| 2009-10-09 | 302 | 302 | 302 | 302 | 600 | 151 |
| 2009-10-06 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2009-10-05 | 300 | 300 | 300 | 300 | 100 | 150 |
| 2009-10-02 | 320 | 320 | 315 | 315 | 2,100 | 157.50 |
| 2009-10-01 | 317 | 317 | 315 | 315 | 500 | 157.50 |
| 2009-09-30 | 318 | 328 | 311 | 311 | 3,500 | 155.50 |
| 2009-09-29 | 318 | 318 | 318 | 318 | 900 | 159 |
| 2009-09-28 | 315 | 315 | 315 | 315 | 100 | 157.50 |
| 2009-09-25 | 318 | 320 | 318 | 320 | 1,400 | 160 |
| 2009-09-17 | 318 | 318 | 318 | 318 | 100 | 159 |
| 2009-09-16 | 321 | 321 | 321 | 321 | 100 | 160.50 |
| 2009-09-15 | 316 | 316 | 316 | 316 | 500 | 158 |
| 2009-09-11 | 325 | 326 | 325 | 326 | 1,400 | 163 |
| 2009-09-10 | 326 | 326 | 325 | 326 | 800 | 163 |
| 2009-09-09 | 330 | 330 | 326 | 326 | 500 | 163 |
| 2009-09-03 | 325 | 325 | 325 | 325 | 100 | 162.50 |
| 2009-09-02 | 340 | 341 | 339 | 341 | 2,300 | 170.50 |
| 2009-08-31 | 332 | 332 | 332 | 332 | 1,100 | 166 |
| 2009-08-28 | 332 | 332 | 325 | 325 | 500 | 162.50 |
| 2009-08-27 | 332 | 332 | 332 | 332 | 500 | 166 |
| 2009-08-26 | 320 | 320 | 320 | 320 | 100 | 160 |
| 2009-08-25 | 332 | 332 | 310 | 330 | 1,700 | 165 |
| 2009-08-20 | 333 | 333 | 330 | 333 | 1,100 | 166.50 |
| 2009-08-19 | 330 | 330 | 330 | 330 | 500 | 165 |
| 2009-08-18 | 302 | 308 | 302 | 303 | 800 | 151.50 |
| 2009-08-17 | 329 | 329 | 329 | 329 | 1,000 | 164.50 |
| 2009-08-14 | 325 | 325 | 320 | 320 | 400 | 160 |
| 2009-08-13 | 325 | 325 | 325 | 325 | 100 | 162.50 |
| 2009-08-06 | 315 | 315 | 315 | 315 | 100 | 157.50 |
| 2009-08-05 | 329 | 329 | 318 | 318 | 1,600 | 159 |
| 2009-08-04 | 359 | 359 | 330 | 334 | 3,200 | 167 |
| 2009-08-03 | 330 | 330 | 330 | 330 | 400 | 165 |
| 2009-07-31 | 329 | 330 | 307 | 329 | 2,000 | 164.50 |
| 2009-07-30 | 325 | 330 | 325 | 330 | 1,000 | 165 |
| 2009-07-27 | 315 | 315 | 315 | 315 | 100 | 157.50 |
| 2009-07-24 | 312 | 312 | 310 | 312 | 1,000 | 156 |
| 2009-07-21 | 312 | 312 | 312 | 312 | 100 | 156 |
| 2009-07-17 | 310 | 310 | 301 | 301 | 2,600 | 150.50 |
| 2009-07-16 | 310 | 310 | 310 | 310 | 900 | 155 |
| 2009-07-14 | 346 | 346 | 310 | 320 | 1,600 | 160 |
| 2009-07-13 | 350 | 350 | 347 | 347 | 1,100 | 173.50 |
| 2009-07-10 | 311 | 311 | 310 | 310 | 1,800 | 155 |
| 2009-07-09 | 311 | 311 | 311 | 311 | 100 | 155.50 |
| 2009-07-08 | 330 | 330 | 330 | 330 | 200 | 165 |
| 2009-07-07 | 331 | 331 | 330 | 330 | 1,100 | 165 |
| 2009-07-06 | 332 | 342 | 332 | 337 | 900 | 168.50 |
| 2009-07-03 | 340 | 340 | 340 | 340 | 100 | 170 |
| 2009-07-02 | 360 | 360 | 345 | 345 | 5,900 | 172.50 |
| 2009-07-01 | 349 | 349 | 345 | 345 | 3,000 | 172.50 |
| 2009-06-30 | 372 | 372 | 349 | 349 | 2,200 | 174.50 |
| 2009-06-29 | 347 | 347 | 346 | 347 | 500 | 173.50 |
| 2009-06-26 | 331 | 345 | 331 | 345 | 800 | 172.50 |
| 2009-06-25 | 340 | 340 | 340 | 340 | 300 | 170 |
| 2009-06-19 | 321 | 321 | 320 | 320 | 500 | 160 |
| 2009-06-18 | 316 | 318 | 316 | 318 | 200 | 159 |
| 2009-06-17 | 314 | 316 | 314 | 316 | 200 | 158 |
| 2009-06-16 | 330 | 330 | 325 | 329 | 2,500 | 164.50 |
| 2009-06-15 | 308 | 325 | 307 | 325 | 2,600 | 162.50 |
| 2009-06-12 | 306 | 306 | 305 | 306 | 1,900 | 153 |
| 2009-06-11 | 304 | 310 | 304 | 310 | 500 | 155 |
| 2009-06-10 | 324 | 324 | 324 | 324 | 100 | 162 |
| 2009-06-09 | 330 | 330 | 325 | 325 | 1,500 | 162.50 |
| 2009-06-08 | 329 | 345 | 329 | 330 | 3,400 | 165 |
| 2009-06-05 | 324 | 324 | 324 | 324 | 100 | 162 |
| 2009-06-04 | 320 | 320 | 300 | 320 | 2,400 | 160 |
| 2009-06-03 | 319 | 320 | 310 | 320 | 1,700 | 160 |
| 2009-06-02 | 312 | 314 | 310 | 310 | 2,200 | 155 |
| 2009-06-01 | 294 | 302 | 292 | 302 | 2,300 | 151 |
| 2009-05-29 | 268 | 280 | 264 | 264 | 5,800 | 132 |
| 2009-05-28 | 261 | 261 | 261 | 261 | 300 | 130.50 |
| 2009-05-27 | 253 | 253 | 250 | 251 | 900 | 125.50 |
| 2009-05-26 | 246 | 253 | 246 | 253 | 900 | 126.50 |
| 2009-05-25 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2009-05-22 | 231 | 231 | 231 | 231 | 100 | 115.50 |
| 2009-05-21 | 231 | 231 | 230 | 230 | 2,800 | 115 |
| 2009-05-19 | 231 | 231 | 231 | 231 | 1,000 | 115.50 |
| 2009-05-18 | 227 | 228 | 227 | 228 | 1,300 | 114 |
| 2009-05-15 | 216 | 216 | 216 | 216 | 200 | 108 |
| 2009-05-14 | 211 | 213 | 210 | 213 | 800 | 106.50 |
| 2009-05-13 | 219 | 219 | 211 | 211 | 4,900 | 105.50 |
| 2009-05-12 | 215 | 217 | 215 | 216 | 3,400 | 108 |
| 2009-05-11 | 226 | 230 | 225 | 230 | 4,200 | 115 |
| 2009-05-08 | 219 | 225 | 219 | 225 | 400 | 112.50 |
| 2009-05-07 | 268 | 268 | 237 | 237 | 2,500 | 118.50 |
| 2009-05-01 | 238 | 238 | 238 | 238 | 200 | 119 |
| 2009-04-30 | 232 | 240 | 215 | 215 | 3,700 | 107.50 |
| 2009-04-28 | 211 | 212 | 211 | 212 | 2,100 | 106 |
| 2009-04-27 | 218 | 218 | 212 | 212 | 1,100 | 106 |
| 2009-04-24 | 244 | 244 | 217 | 218 | 1,400 | 109 |
| 2009-04-23 | 240 | 240 | 230 | 240 | 1,600 | 120 |
| 2009-04-22 | 230 | 240 | 230 | 240 | 400 | 120 |
| 2009-04-21 | 205 | 229 | 205 | 225 | 900 | 112.50 |
| 2009-04-20 | 230 | 230 | 230 | 230 | 200 | 115 |
| 2009-04-14 | 211 | 211 | 211 | 211 | 400 | 105.50 |
| 2009-04-13 | 200 | 212 | 200 | 211 | 2,300 | 105.50 |
| 2009-04-10 | 192 | 194 | 192 | 194 | 1,200 | 97 |
| 2009-04-09 | 210 | 210 | 195 | 200 | 2,200 | 100 |
| 2009-04-08 | 200 | 210 | 200 | 210 | 400 | 105 |
| 2009-04-07 | 200 | 200 | 200 | 200 | 100 | 100 |
| 2009-04-03 | 175 | 181 | 175 | 181 | 2,400 | 90.50 |
| 2009-04-02 | 235 | 235 | 200 | 200 | 5,100 | 100 |
| 2009-04-01 | 200 | 200 | 200 | 200 | 500 | 100 |
| 2009-03-31 | 197 | 207 | 187 | 187 | 3,600 | 93.50 |
| 2009-03-30 | 181 | 187 | 181 | 187 | 1,100 | 93.50 |
| 2009-03-27 | 185 | 187 | 185 | 187 | 300 | 93.50 |
| 2009-03-25 | 161 | 166 | 161 | 166 | 300 | 83 |
| 2009-03-24 | 161 | 161 | 160 | 160 | 500 | 80 |
| 2009-03-23 | 156 | 157 | 156 | 157 | 200 | 78.50 |
| 2009-03-18 | 169 | 169 | 155 | 155 | 200 | 77.50 |
| 2009-03-17 | 170 | 170 | 170 | 170 | 1,200 | 85 |
| 2009-03-16 | 151 | 155 | 150 | 155 | 300 | 77.50 |
| 2009-03-13 | 150 | 160 | 149 | 150 | 1,100 | 75 |
| 2009-03-12 | 160 | 160 | 160 | 160 | 200 | 80 |
| 2009-03-11 | 173 | 173 | 170 | 170 | 800 | 85 |
| 2009-03-10 | 173 | 173 | 172 | 172 | 200 | 86 |
| 2009-03-06 | 188 | 188 | 178 | 178 | 1,200 | 89 |
| 2009-03-05 | 199 | 199 | 178 | 183 | 600 | 91.50 |
| 2009-03-04 | 166 | 179 | 162 | 179 | 3,700 | 89.50 |
| 2009-03-03 | 220 | 220 | 220 | 220 | 6,900 | 110 |
| 2009-03-02 | 160 | 177 | 160 | 170 | 2,800 | 85 |
| 2009-02-27 | 150 | 150 | 149 | 150 | 3,400 | 75 |
| 2009-02-26 | 150 | 150 | 140 | 140 | 1,000 | 70 |
| 2009-02-23 | 155 | 155 | 150 | 150 | 200 | 75 |
| 2009-02-19 | 150 | 160 | 150 | 160 | 600 | 80 |
| 2009-02-18 | 150 | 150 | 150 | 150 | 200 | 75 |
| 2009-02-17 | 150 | 150 | 150 | 150 | 300 | 75 |
| 2009-02-16 | 155 | 155 | 155 | 155 | 100 | 77.50 |
| 2009-02-09 | 151 | 160 | 151 | 160 | 400 | 80 |
| 2009-02-06 | 150 | 152 | 150 | 152 | 2,000 | 76 |
| 2009-02-05 | 149 | 152 | 144 | 152 | 3,100 | 76 |
| 2009-02-04 | 153 | 153 | 151 | 153 | 3,700 | 76.50 |
| 2009-02-03 | 175 | 177 | 147 | 173 | 5,800 | 86.50 |
| 2009-02-02 | 156 | 156 | 147 | 150 | 5,200 | 75 |
| 2009-01-30 | 176 | 176 | 154 | 164 | 4,200 | 82 |
| 2009-01-29 | 178 | 178 | 169 | 169 | 900 | 84.50 |
| 2009-01-28 | 178 | 178 | 171 | 178 | 1,200 | 89 |
| 2009-01-27 | 185 | 185 | 178 | 180 | 3,300 | 90 |
| 2009-01-26 | 188 | 190 | 185 | 185 | 5,100 | 92.50 |
| 2009-01-22 | 200 | 200 | 189 | 189 | 500 | 94.50 |
| 2009-01-21 | 178 | 189 | 178 | 189 | 3,400 | 94.50 |
| 2009-01-20 | 219 | 220 | 191 | 208 | 4,100 | 104 |
| 2009-01-19 | 220 | 220 | 220 | 220 | 200 | 110 |
| 2009-01-16 | 225 | 230 | 225 | 225 | 1,600 | 112.50 |
| 2009-01-15 | 225 | 225 | 225 | 225 | 200 | 112.50 |
| 2009-01-14 | 231 | 231 | 230 | 230 | 600 | 115 |
| 2009-01-09 | 257 | 257 | 257 | 257 | 100 | 128.50 |
| 2009-01-08 | 253 | 257 | 253 | 257 | 1,500 | 128.50 |
| 2009-01-07 | 232 | 248 | 232 | 248 | 4,400 | 124 |
| 2009-01-06 | 270 | 270 | 260 | 270 | 4,200 | 135 |
| 2009-01-05 | 240 | 243 | 240 | 240 | 1,200 | 120 |
分割・併合履歴 ： [2020-06-29]1株→2株
