1. HOME >
  2. 株価時系列 >
  3. 6635 >
  4. 2011年

6635 (株)大日光・エンジニアリング の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305895905895901,500295
2011-12-296046045985981,400299
2011-12-286036035885883,200294
2011-12-276136145936033,500301.50
2011-12-265866085866084,600304
2011-12-225866005865883,200294
2011-12-215926005855863,900293
2011-12-205905995895931,000296.50
2011-12-195986005815985,100299
2011-12-165996005765954,200297.50
2011-12-155985985755912,200295.50
2011-12-146106155875898,800294.50
2011-12-135766055596009,600300
2011-12-1260460856457412,000287
2011-12-09508508508508200254
2011-12-084955004955001,600250
2011-12-065005005005001,000250
2011-12-054664984664981,300249
2011-12-024704704704703,100235
2011-12-01454454454454100227
2011-11-304574574404402,900220
2011-11-294534554344421,200221
2011-11-28430469430469200234.50
2011-11-254304304304301,100215
2011-11-22432432432432100216
2011-11-17430430430430600215
2011-11-16430430430430100215
2011-11-15430430430430100215
2011-11-14445445445445200222.50
2011-11-114404494404401,600220
2011-11-094404404394402,800220
2011-11-084304304304302,300215
2011-11-07430430430430300215
2011-11-04442442440440700220
2011-11-024604604604602,300230
2011-11-01442452442452500226
2011-10-31453453453453600226.50
2011-10-284314404304401,000220
2011-10-27412436412412700206
2011-10-264204204204201,000210
2011-10-24420420420420500210
2011-10-204304304224221,200211
2011-10-19430430430430400215
2011-10-18430430430430100215
2011-10-134364384364361,000218
2011-10-12429429429429100214.50
2011-10-11439439439439100219.50
2011-10-07435435427427800213.50
2011-10-06431431431431100215.50
2011-10-044604604314312,900215.50
2011-10-03460460459459300229.50
2011-09-30448456448455900227.50
2011-09-29432440430440500220
2011-09-28427436427436300218
2011-09-22438438438438200219
2011-09-21423423423423500211.50
2011-09-204214224214221,100211
2011-09-16426426426426400213
2011-09-144404404404401,000220
2011-09-134404444404402,100220
2011-09-124304344304302,000215
2011-09-094354354204301,800215
2011-09-084354374354352,600217.50
2011-09-074364534364372,100218.50
2011-09-064604604604601,500230
2011-09-054804804704702,200235
2011-09-024794794794791,900239.50
2011-09-01471471471471300235.50
2011-08-314514804504806,600240
2011-08-304504514504512,100225.50
2011-08-294534534504521,100226
2011-08-264444584414581,600229
2011-08-254394644394572,100228.50
2011-08-24420420420420100210
2011-08-23420420420420400210
2011-08-224214214204201,600210
2011-08-194334334204201,300210
2011-08-184474474304301,500215
2011-08-164484534314532,000226.50
2011-08-154504504404401,100220
2011-08-124504504384401,600220
2011-08-114454504444502,300225
2011-08-10446449440443900221.50
2011-08-094254304154302,000215
2011-08-084484544434453,900222.50
2011-08-05448448430440900220
2011-08-044614634444503,100225
2011-08-034844844464567,700228
2011-08-025235234854872,400243.50
2011-08-014764954764951,900247.50
2011-07-294964964914912,300245.50
2011-07-285095094954951,500247.50
2011-07-275085104985103,600255
2011-07-26510510510510300255
2011-07-25510510510510500255
2011-07-22512512511511300255.50
2011-07-21517517507507600253.50
2011-07-15527527527527100263.50
2011-07-14507507507507100253.50
2011-07-12517527517527500263.50
2011-07-11547547547547100273.50
2011-07-07548548548548100274
2011-07-065505545495495,600274.50
2011-07-05550550550550100275
2011-07-045755755655651,800282.50
2011-07-015725725505551,200277.50
2011-06-305725725725721,100286
2011-06-295245325245321,600266
2011-06-28514514514514100257
2011-06-27520520514514300257
2011-06-24515515515515100257.50
2011-06-22516525515525900262.50
2011-06-205305305305301,000265
2011-06-165125155055051,500252.50
2011-06-15520520520520300260
2011-06-13520520519519200259.50
2011-06-105105105105101,000255
2011-06-09500500500500100250
2011-06-08500500500500100250
2011-06-064965104905101,200255
2011-06-03494505494503400251.50
2011-06-025415415015011,800250.50
2011-06-01523523521521400260.50
2011-05-315345345145251,600262.50
2011-05-30502502502502100251
2011-05-27500500500500200250
2011-05-26505505500500200250
2011-05-25505505505505100252.50
2011-05-20489505489505800252.50
2011-05-194905044754751,600237.50
2011-05-164904904904901,000245
2011-05-13500500500500300250
2011-05-12502505502505300252.50
2011-05-115145155005005,300250
2011-05-105115155115151,300257.50
2011-05-09511511511511600255.50
2011-05-065205205115111,500255.50
2011-05-025305305155201,600260
2011-04-285165405155301,900265
2011-04-27518532510520900260
2011-04-26520520520520800260
2011-04-255005005005002,100250
2011-04-22499500495500800250
2011-04-21498498495495300247.50
2011-04-20498498498498100249
2011-04-19498498498498100249
2011-04-18499499486499800249.50
2011-04-15491491491491400245.50
2011-04-14500500499499200249.50
2011-04-13493501493501700250.50
2011-04-11506511506511300255.50
2011-04-085005055005051,000252.50
2011-04-06503503501501500250.50
2011-04-05521521506506600253
2011-04-045425435425432,300271.50
2011-04-015015035015031,200251.50
2011-03-315305305015021,200251
2011-03-30500519500519700259.50
2011-03-28507507495495900247.50
2011-03-255255255095092,100254.50
2011-03-245115205105203,000260
2011-03-235315315025311,300265.50
2011-03-224905314905312,200265.50
2011-03-183904513904513,500225.50
2011-03-173504083503989,700199
2011-03-1635539735539710,000198.50
2011-03-154004104004009,400200
2011-03-145005305005006,500250
2011-03-116106255956004,500300
2011-03-106696696266262,000313
2011-03-086706756706751,400337.50
2011-03-076456776206763,300338
2011-03-04647647647647200323.50
2011-03-03655655647647400323.50
2011-03-026806806526551,400327.50
2011-03-016876886806831,500341.50
2011-02-286496576496571,300328.50
2011-02-25644648643648700324
2011-02-246346396296391,500319.50
2011-02-236266596156593,400329.50
2011-02-226616616466464,200323
2011-02-216796796616704,500335
2011-02-186886886816812,000340.50
2011-02-176857096806883,100344
2011-02-167007006716814,100340.50
2011-02-157117116887009,000350
2011-02-1473073070072616,900363
2011-02-108008057928056,000402.50
2011-02-097917917607715,000385.50
2011-02-0877384177381514,900407.50
2011-02-077407707207703,400385
2011-02-047347407077372,700368.50
2011-02-037157157157151,100357.50
2011-02-027407417307304,100365
2011-02-017207407207201,200360
2011-01-317307307067201,400360
2011-01-287507507307305,200365
2011-01-277137157057051,300352.50
2011-01-267057057047051,000352.50
2011-01-25700700700700100350
2011-01-24674676674675800337.50
2011-01-217077076716833,700341.50
2011-01-207157157077071,200353.50
2011-01-197147207067061,200353
2011-01-186847196847102,500355
2011-01-176856906806902,200345
2011-01-146726886726722,900336
2011-01-136696916696713,700335.50
2011-01-126816816666666,400333
2011-01-116806946706814,400340.50
2011-01-07693693670680600340
2011-01-06674675670670700335
2011-01-057207356516746,200337
2011-01-04696698696698400349

分割・併合履歴 ： [2020-06-29]1株→2株