6635 (株)大日光・エンジニアリングの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	686	693	686	693	400	346.50
2010-12-29	720	720	716	716	1,100	358
2010-12-28	682	685	682	685	300	342.50
2010-12-27	682	682	682	682	100	341
2010-12-24	710	710	682	682	1,700	341
2010-12-22	680	700	661	661	25,800	330.50
2010-12-21	659	660	645	645	2,500	322.50
2010-12-20	625	660	625	660	5,000	330
2010-12-17	603	630	603	630	4,500	315
2010-12-16	630	630	600	600	3,400	300
2010-12-15	600	620	600	620	2,500	310
2010-12-14	614	614	603	603	1,800	301.50
2010-12-13	605	615	605	614	5,800	307
2010-12-10	615	615	605	605	1,700	302.50
2010-12-09	600	600	600	600	300	300
2010-12-08	597	600	597	600	3,100	300
2010-12-07	581	581	575	575	200	287.50
2010-12-02	600	600	600	600	900	300
2010-12-01	599	599	599	599	500	299.50
2010-11-30	589	589	577	580	1,200	290
2010-11-29	579	585	579	585	700	292.50
2010-11-26	575	575	575	575	200	287.50
2010-11-22	561	580	561	575	2,300	287.50
2010-11-19	576	580	569	569	1,400	284.50
2010-11-18	576	576	576	576	1,000	288
2010-11-17	530	546	530	540	1,600	270
2010-11-16	560	560	560	560	200	280
2010-11-15	565	575	555	555	1,100	277.50
2010-11-12	570	570	570	570	100	285
2010-11-11	580	580	580	580	200	290
2010-11-10	566	570	566	570	700	285
2010-11-09	590	593	565	566	1,500	283
2010-11-08	616	616	575	585	3,800	292.50
2010-11-05	615	630	609	625	2,700	312.50
2010-11-04	577	610	577	580	1,700	290
2010-11-02	560	560	560	560	1,000	280
2010-11-01	535	558	535	550	1,600	275
2010-10-29	540	540	521	521	1,300	260.50
2010-10-28	540	540	521	524	1,400	262
2010-10-27	520	520	520	520	300	260
2010-10-26	520	520	520	520	300	260
2010-10-25	496	496	496	496	100	248
2010-10-22	519	519	500	500	200	250
2010-10-20	500	501	500	500	1,700	250
2010-10-18	500	500	500	500	200	250
2010-10-15	511	511	511	511	100	255.50
2010-10-14	521	522	511	521	1,600	260.50
2010-10-13	524	539	524	539	200	269.50
2010-10-12	530	540	530	540	600	270
2010-10-08	540	540	540	540	400	270
2010-10-07	540	540	527	527	2,000	263.50
2010-10-05	555	555	535	540	800	270
2010-10-04	580	580	555	555	2,000	277.50
2010-09-30	570	570	545	555	1,600	277.50
2010-09-29	561	565	555	565	1,300	282.50
2010-09-28	560	560	557	560	1,000	280
2010-09-27	560	560	551	551	400	275.50
2010-09-24	560	565	560	565	9,300	282.50
2010-09-22	600	600	558	560	11,600	280
2010-09-21	561	590	561	585	1,400	292.50
2010-09-17	589	589	550	561	1,900	280.50
2010-09-16	590	621	585	600	2,700	300
2010-09-15	538	588	538	560	2,200	280
2010-09-14	518	528	515	528	1,300	264
2010-09-13	495	518	495	518	2,600	259
2010-09-10	485	490	485	490	1,800	245
2010-09-09	480	508	480	508	1,300	254
2010-09-08	482	498	482	485	1,700	242.50
2010-09-07	507	507	500	500	300	250
2010-09-06	492	501	492	497	1,000	248.50
2010-09-03	501	513	487	488	1,800	244
2010-09-02	511	511	500	500	2,600	250
2010-09-01	520	520	515	515	300	257.50
2010-08-31	535	535	535	535	700	267.50
2010-08-30	515	525	515	525	900	262.50
2010-08-27	500	506	490	506	800	253
2010-08-26	503	503	500	500	400	250
2010-08-25	500	500	500	500	100	250
2010-08-24	523	523	510	510	400	255
2010-08-23	508	508	482	495	900	247.50
2010-08-20	518	518	518	518	100	259
2010-08-19	510	538	510	538	3,100	269
2010-08-18	540	540	540	540	900	270
2010-08-17	540	540	540	540	600	270
2010-08-16	530	530	500	520	2,400	260
2010-08-13	525	525	500	500	1,900	250
2010-08-12	510	520	510	520	2,100	260
2010-08-11	585	585	570	570	2,500	285
2010-08-10	605	605	586	600	6,000	300
2010-08-09	590	610	585	610	16,900	305
2010-08-06	651	651	590	590	23,300	295
2010-08-05	720	720	677	690	1,500	345
2010-08-04	730	730	712	720	1,900	360
2010-08-03	747	747	711	711	2,500	355.50
2010-08-02	665	710	665	700	2,500	350
2010-07-30	659	669	653	660	2,500	330
2010-07-29	663	685	663	675	1,000	337.50
2010-07-28	698	698	652	653	1,100	326.50
2010-07-27	638	638	637	638	4,300	319
2010-07-26	638	638	637	637	1,100	318.50
2010-07-23	630	637	630	637	600	318.50
2010-07-22	630	634	630	630	1,200	315
2010-07-21	631	631	631	631	1,900	315.50
2010-07-20	630	630	630	630	300	315
2010-07-16	640	640	640	640	100	320
2010-07-15	630	630	630	630	300	315
2010-07-14	652	652	630	630	1,000	315
2010-07-13	656	669	641	642	500	321
2010-07-12	650	660	650	655	2,200	327.50
2010-07-09	630	635	630	635	4,300	317.50
2010-07-08	650	650	635	635	700	317.50
2010-07-07	631	631	631	631	100	315.50
2010-07-06	610	644	610	644	1,500	322
2010-07-05	619	670	619	670	1,500	335
2010-07-02	601	651	601	651	2,100	325.50
2010-07-01	655	655	625	626	2,400	313
2010-06-30	680	680	650	675	3,100	337.50
2010-06-29	710	712	701	703	1,700	351.50
2010-06-28	740	740	710	710	4,600	355
2010-06-25	755	755	710	710	2,000	355
2010-06-24	756	757	756	757	14,400	378.50
2010-06-23	783	783	755	755	1,900	377.50
2010-06-22	789	790	753	753	400	376.50
2010-06-21	753	810	753	800	2,900	400
2010-06-18	720	753	681	753	8,300	376.50
2010-06-17	755	757	732	732	4,100	366
2010-06-16	870	870	735	770	18,400	385
2010-06-15	795	795	773	795	22,400	397.50
2010-06-14	640	695	640	695	7,000	347.50
2010-06-11	600	600	580	595	700	297.50
2010-06-09	580	600	580	600	1,300	300
2010-06-08	580	580	561	561	1,300	280.50
2010-06-07	580	580	561	561	700	280.50
2010-06-04	589	589	566	566	2,500	283
2010-06-03	600	611	591	595	24,500	297.50
2010-06-02	620	620	570	600	2,200	300
2010-06-01	640	651	595	601	9,400	300.50
2010-05-31	610	660	590	645	17,300	322.50
2010-05-28	514	560	514	560	3,600	280
2010-05-27	450	480	442	480	7,200	240
2010-05-25	407	417	407	417	200	208.50
2010-05-24	399	399	399	399	500	199.50
2010-05-21	399	400	399	400	700	200
2010-05-20	400	400	382	382	900	191
2010-05-19	420	420	420	420	300	210
2010-05-17	401	408	400	400	4,400	200
2010-05-14	400	410	400	400	8,700	200
2010-05-13	360	420	360	400	10,800	200
2010-05-11	350	350	350	350	100	175
2010-05-10	374	376	342	342	5,600	171
2010-05-07	372	372	350	350	2,400	175
2010-05-06	370	370	360	360	1,600	180
2010-04-30	369	369	361	368	4,100	184
2010-04-28	355	355	341	341	300	170.50
2010-04-27	360	361	360	360	1,600	180
2010-04-26	350	355	350	355	700	177.50
2010-04-23	340	340	340	340	100	170
2010-04-22	334	339	332	332	3,100	166
2010-04-21	350	350	334	334	200	167
2010-04-20	345	350	345	350	200	175
2010-04-19	349	350	349	350	1,400	175
2010-04-16	349	349	349	349	1,000	174.50
2010-04-15	322	324	322	322	1,300	161
2010-04-14	334	334	334	334	100	167
2010-04-12	360	360	338	350	3,000	175
2010-04-09	360	361	359	360	3,300	180
2010-04-08	336	358	316	358	9,500	179
2010-04-07	327	334	326	334	2,500	167
2010-04-06	315	316	315	316	2,400	158
2010-04-05	305	321	305	315	3,700	157.50
2010-04-02	300	300	300	300	3,100	150
2010-04-01	299	299	298	298	400	149
2010-03-31	292	295	288	291	6,100	145.50
2010-03-30	290	300	290	295	2,500	147.50
2010-03-29	300	308	290	291	3,800	145.50
2010-03-26	307	307	300	300	600	150
2010-03-25	300	301	300	301	600	150.50
2010-03-24	290	290	285	285	3,200	142.50
2010-03-23	290	290	289	289	1,800	144.50
2010-03-18	296	296	288	289	1,800	144.50
2010-03-17	291	306	289	290	4,200	145
2010-03-12	300	300	300	300	1,100	150
2010-03-11	298	299	298	299	1,800	149.50
2010-03-10	300	300	282	284	2,900	142
2010-03-09	294	295	283	284	2,700	142
2010-03-08	292	292	292	292	100	146
2010-03-05	295	295	292	292	2,100	146
2010-03-04	299	299	292	292	400	146
2010-03-03	291	291	291	291	100	145.50
2010-03-02	296	296	296	296	2,000	148
2010-03-01	300	303	300	303	600	151.50
2010-02-26	308	308	301	301	1,400	150.50
2010-02-25	309	309	302	302	1,000	151
2010-02-24	296	296	296	296	100	148
2010-02-23	300	300	300	300	100	150
2010-02-22	300	300	296	300	2,200	150
2010-02-19	300	300	300	300	300	150
2010-02-18	300	300	295	295	1,000	147.50
2010-02-15	300	300	300	300	100	150
2010-02-12	306	306	305	305	800	152.50
2010-02-10	299	302	299	302	1,200	151
2010-02-08	303	306	301	301	1,700	150.50
2010-02-05	310	313	305	313	900	156.50
2010-02-04	310	310	310	310	500	155
2010-02-02	316	316	310	310	1,900	155
2010-02-01	316	316	314	314	400	157
2010-01-29	299	305	299	305	1,700	152.50
2010-01-28	314	315	312	313	800	156.50
2010-01-26	305	305	305	305	700	152.50
2010-01-25	292	305	292	305	700	152.50
2010-01-22	292	319	292	319	600	159.50
2010-01-21	320	320	294	294	4,300	147
2010-01-19	300	300	300	300	900	150
2010-01-15	287	300	287	300	200	150
2010-01-13	300	300	300	300	300	150
2010-01-12	290	291	288	290	1,900	145
2010-01-08	295	295	290	290	500	145
2010-01-06	300	300	300	300	200	150
2010-01-05	334	334	303	303	3,100	151.50
2010-01-04	312	312	310	310	1,300	155

分割・併合履歴： [2020-06-29]1株→2株

6635 (株)大日光・エンジニアリング の時系列データ [2010年度]

6635 (株)大日光・エンジニアリングの時系列データ [2010年度]