6635 (株)大日光・エンジニアリング の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 483 | 485 | 476 | 479 | 7,500 | 479 |
| 2022-12-29 | 478 | 484 | 471 | 482 | 14,200 | 482 |
| 2022-12-28 | 482 | 483 | 465 | 483 | 24,300 | 483 |
| 2022-12-27 | 486 | 487 | 482 | 482 | 5,600 | 482 |
| 2022-12-26 | 485 | 485 | 483 | 484 | 1,600 | 484 |
| 2022-12-23 | 489 | 489 | 482 | 489 | 700 | 489 |
| 2022-12-22 | 494 | 494 | 481 | 482 | 2,800 | 482 |
| 2022-12-21 | 483 | 491 | 483 | 491 | 3,500 | 491 |
| 2022-12-20 | 521 | 521 | 475 | 487 | 17,900 | 487 |
| 2022-12-19 | 515 | 525 | 512 | 525 | 1,900 | 525 |
| 2022-12-16 | 509 | 530 | 509 | 513 | 4,700 | 513 |
| 2022-12-15 | 512 | 516 | 507 | 516 | 4,900 | 516 |
| 2022-12-14 | 516 | 524 | 513 | 513 | 3,800 | 513 |
| 2022-12-13 | 538 | 538 | 517 | 517 | 12,000 | 517 |
| 2022-12-12 | 541 | 543 | 535 | 538 | 3,900 | 538 |
| 2022-12-09 | 541 | 547 | 539 | 546 | 14,800 | 546 |
| 2022-12-08 | 532 | 539 | 530 | 539 | 2,900 | 539 |
| 2022-12-07 | 537 | 537 | 530 | 536 | 4,300 | 536 |
| 2022-12-06 | 536 | 536 | 533 | 535 | 5,200 | 535 |
| 2022-12-05 | 539 | 539 | 531 | 538 | 3,800 | 538 |
| 2022-12-02 | 536 | 540 | 532 | 535 | 4,700 | 535 |
| 2022-12-01 | 537 | 544 | 530 | 536 | 7,500 | 536 |
| 2022-11-30 | 539 | 543 | 535 | 543 | 5,700 | 543 |
| 2022-11-29 | 544 | 545 | 536 | 544 | 6,200 | 544 |
| 2022-11-28 | 541 | 545 | 531 | 544 | 14,200 | 544 |
| 2022-11-25 | 531 | 544 | 529 | 541 | 22,500 | 541 |
| 2022-11-24 | 517 | 533 | 512 | 532 | 13,500 | 532 |
| 2022-11-22 | 514 | 515 | 511 | 515 | 3,700 | 515 |
| 2022-11-21 | 513 | 515 | 510 | 514 | 5,300 | 514 |
| 2022-11-18 | 509 | 517 | 506 | 514 | 11,300 | 514 |
| 2022-11-17 | 500 | 517 | 500 | 512 | 28,400 | 512 |
| 2022-11-16 | 494 | 498 | 489 | 498 | 1,800 | 498 |
| 2022-11-15 | 496 | 496 | 487 | 495 | 3,200 | 495 |
| 2022-11-14 | 500 | 500 | 490 | 494 | 6,500 | 494 |
| 2022-11-11 | 486 | 496 | 486 | 496 | 900 | 496 |
| 2022-11-10 | 489 | 490 | 482 | 490 | 1,800 | 490 |
| 2022-11-09 | 492 | 498 | 490 | 492 | 10,100 | 492 |
| 2022-11-08 | 493 | 493 | 491 | 493 | 400 | 493 |
| 2022-11-07 | 494 | 500 | 491 | 492 | 2,100 | 492 |
| 2022-11-04 | 487 | 493 | 487 | 493 | 400 | 493 |
| 2022-11-02 | 488 | 491 | 483 | 491 | 1,000 | 491 |
| 2022-11-01 | 488 | 491 | 483 | 489 | 900 | 489 |
| 2022-10-31 | 484 | 491 | 476 | 486 | 21,900 | 486 |
| 2022-10-28 | 479 | 479 | 475 | 476 | 16,600 | 476 |
| 2022-10-27 | 490 | 490 | 480 | 480 | 5,300 | 480 |
| 2022-10-26 | 495 | 495 | 490 | 490 | 1,400 | 490 |
| 2022-10-25 | 491 | 492 | 487 | 492 | 1,600 | 492 |
| 2022-10-24 | 499 | 499 | 491 | 491 | 1,300 | 491 |
| 2022-10-21 | 492 | 503 | 492 | 495 | 3,000 | 495 |
| 2022-10-20 | 492 | 500 | 483 | 489 | 5,300 | 489 |
| 2022-10-19 | 497 | 500 | 494 | 498 | 4,500 | 498 |
| 2022-10-18 | 502 | 502 | 489 | 498 | 8,300 | 498 |
| 2022-10-17 | 494 | 518 | 490 | 496 | 16,000 | 496 |
| 2022-10-14 | 470 | 540 | 470 | 497 | 115,700 | 497 |
| 2022-10-13 | 470 | 470 | 466 | 467 | 1,700 | 467 |
| 2022-10-12 | 468 | 479 | 468 | 469 | 9,300 | 469 |
| 2022-10-11 | 472 | 473 | 469 | 473 | 3,900 | 473 |
| 2022-10-07 | 473 | 477 | 470 | 472 | 2,900 | 472 |
| 2022-10-06 | 471 | 479 | 471 | 478 | 7,000 | 478 |
| 2022-10-05 | 492 | 492 | 460 | 470 | 35,200 | 470 |
| 2022-10-04 | 500 | 507 | 480 | 485 | 29,700 | 485 |
| 2022-10-03 | 495 | 529 | 489 | 501 | 229,000 | 501 |
| 2022-09-30 | 475 | 475 | 466 | 471 | 8,200 | 471 |
| 2022-09-29 | 475 | 475 | 472 | 475 | 7,400 | 475 |
| 2022-09-28 | 478 | 478 | 473 | 475 | 1,200 | 475 |
| 2022-09-27 | 474 | 478 | 474 | 478 | 700 | 478 |
| 2022-09-26 | 480 | 480 | 472 | 473 | 5,900 | 473 |
| 2022-09-22 | 474 | 480 | 474 | 480 | 1,300 | 480 |
| 2022-09-21 | 475 | 476 | 475 | 476 | 1,600 | 476 |
| 2022-09-20 | 479 | 479 | 477 | 477 | 3,000 | 477 |
| 2022-09-16 | 476 | 487 | 476 | 487 | 2,000 | 487 |
| 2022-09-15 | 480 | 480 | 478 | 478 | 1,800 | 478 |
| 2022-09-14 | 480 | 491 | 480 | 480 | 6,300 | 480 |
| 2022-09-13 | 489 | 503 | 482 | 485 | 16,500 | 485 |
| 2022-09-12 | 491 | 492 | 481 | 489 | 2,600 | 489 |
| 2022-09-09 | 487 | 488 | 481 | 484 | 3,200 | 484 |
| 2022-09-08 | 480 | 488 | 477 | 488 | 5,500 | 488 |
| 2022-09-07 | 488 | 488 | 480 | 482 | 2,500 | 482 |
| 2022-09-06 | 482 | 488 | 482 | 488 | 1,100 | 488 |
| 2022-09-05 | 483 | 491 | 481 | 481 | 7,800 | 481 |
| 2022-09-02 | 485 | 486 | 485 | 486 | 1,100 | 486 |
| 2022-09-01 | 489 | 490 | 485 | 486 | 7,500 | 486 |
| 2022-08-31 | 486 | 489 | 486 | 488 | 5,100 | 488 |
| 2022-08-30 | 487 | 492 | 487 | 489 | 7,600 | 489 |
| 2022-08-29 | 484 | 491 | 484 | 489 | 1,800 | 489 |
| 2022-08-26 | 487 | 491 | 485 | 491 | 6,900 | 491 |
| 2022-08-25 | 483 | 487 | 483 | 487 | 1,800 | 487 |
| 2022-08-24 | 484 | 485 | 481 | 483 | 2,500 | 483 |
| 2022-08-23 | 489 | 489 | 483 | 487 | 4,200 | 487 |
| 2022-08-22 | 491 | 491 | 482 | 485 | 3,800 | 485 |
| 2022-08-19 | 493 | 493 | 485 | 488 | 4,500 | 488 |
| 2022-08-18 | 495 | 495 | 489 | 493 | 9,500 | 493 |
| 2022-08-17 | 493 | 495 | 487 | 495 | 15,000 | 495 |
| 2022-08-16 | 490 | 494 | 483 | 493 | 3,000 | 493 |
| 2022-08-15 | 491 | 491 | 476 | 490 | 26,600 | 490 |
| 2022-08-12 | 485 | 503 | 484 | 485 | 21,900 | 485 |
| 2022-08-10 | 478 | 515 | 466 | 481 | 78,800 | 481 |
| 2022-08-09 | 478 | 488 | 475 | 478 | 7,600 | 478 |
| 2022-08-08 | 481 | 481 | 475 | 475 | 2,900 | 475 |
| 2022-08-05 | 476 | 480 | 476 | 480 | 700 | 480 |
| 2022-08-04 | 477 | 480 | 472 | 480 | 1,800 | 480 |
| 2022-08-03 | 477 | 484 | 470 | 477 | 9,000 | 477 |
| 2022-08-02 | 474 | 477 | 471 | 477 | 2,200 | 477 |
| 2022-08-01 | 471 | 478 | 471 | 474 | 3,100 | 474 |
| 2022-07-29 | 483 | 483 | 465 | 473 | 5,900 | 473 |
| 2022-07-28 | 484 | 484 | 476 | 479 | 7,600 | 479 |
| 2022-07-27 | 474 | 484 | 464 | 476 | 23,200 | 476 |
| 2022-07-26 | 473 | 473 | 465 | 467 | 6,200 | 467 |
| 2022-07-25 | 469 | 470 | 469 | 470 | 1,700 | 470 |
| 2022-07-22 | 473 | 477 | 473 | 473 | 300 | 473 |
| 2022-07-21 | 472 | 477 | 472 | 473 | 1,500 | 473 |
| 2022-07-20 | 476 | 480 | 473 | 476 | 4,100 | 476 |
| 2022-07-19 | 474 | 475 | 466 | 475 | 1,400 | 475 |
| 2022-07-15 | 481 | 481 | 473 | 474 | 500 | 474 |
| 2022-07-14 | 477 | 480 | 473 | 476 | 1,000 | 476 |
| 2022-07-13 | 473 | 485 | 467 | 485 | 11,500 | 485 |
| 2022-07-12 | 472 | 473 | 472 | 473 | 1,400 | 473 |
| 2022-07-11 | 473 | 474 | 457 | 474 | 2,900 | 474 |
| 2022-07-08 | 474 | 474 | 466 | 466 | 300 | 466 |
| 2022-07-07 | 466 | 476 | 466 | 466 | 9,900 | 466 |
| 2022-07-06 | 476 | 476 | 459 | 466 | 10,000 | 466 |
| 2022-07-05 | 477 | 477 | 472 | 476 | 8,600 | 476 |
| 2022-07-04 | 488 | 488 | 470 | 474 | 7,100 | 474 |
| 2022-07-01 | 475 | 475 | 470 | 475 | 2,400 | 475 |
| 2022-06-30 | 484 | 484 | 471 | 475 | 5,100 | 475 |
| 2022-06-29 | 478 | 484 | 470 | 484 | 19,200 | 484 |
| 2022-06-28 | 478 | 484 | 478 | 478 | 9,300 | 478 |
| 2022-06-27 | 480 | 488 | 478 | 478 | 2,800 | 478 |
| 2022-06-24 | 468 | 480 | 468 | 480 | 8,700 | 480 |
| 2022-06-23 | 473 | 473 | 473 | 473 | 500 | 473 |
| 2022-06-22 | 473 | 478 | 468 | 475 | 7,900 | 475 |
| 2022-06-21 | 466 | 480 | 466 | 473 | 9,500 | 473 |
| 2022-06-20 | 477 | 477 | 468 | 468 | 8,800 | 468 |
| 2022-06-17 | 473 | 482 | 469 | 477 | 18,000 | 477 |
| 2022-06-16 | 476 | 478 | 475 | 478 | 1,600 | 478 |
| 2022-06-15 | 478 | 484 | 475 | 476 | 2,300 | 476 |
| 2022-06-14 | 477 | 480 | 475 | 478 | 1,200 | 478 |
| 2022-06-13 | 476 | 485 | 475 | 485 | 12,500 | 485 |
| 2022-06-10 | 483 | 487 | 476 | 486 | 12,500 | 486 |
| 2022-06-09 | 488 | 492 | 478 | 483 | 9,200 | 483 |
| 2022-06-08 | 486 | 487 | 476 | 485 | 6,000 | 485 |
| 2022-06-07 | 488 | 492 | 480 | 480 | 14,900 | 480 |
| 2022-06-06 | 496 | 505 | 480 | 494 | 57,300 | 494 |
| 2022-06-03 | 470 | 473 | 465 | 470 | 8,600 | 470 |
| 2022-06-02 | 468 | 473 | 465 | 470 | 10,100 | 470 |
| 2022-06-01 | 467 | 476 | 467 | 473 | 3,400 | 473 |
| 2022-05-31 | 481 | 481 | 463 | 470 | 9,500 | 470 |
| 2022-05-30 | 472 | 478 | 472 | 475 | 2,200 | 475 |
| 2022-05-27 | 467 | 469 | 463 | 469 | 5,600 | 469 |
| 2022-05-26 | 470 | 471 | 463 | 469 | 4,800 | 469 |
| 2022-05-25 | 476 | 476 | 465 | 469 | 2,600 | 469 |
| 2022-05-24 | 471 | 475 | 468 | 468 | 1,900 | 468 |
| 2022-05-23 | 466 | 476 | 466 | 476 | 4,500 | 476 |
| 2022-05-20 | 479 | 479 | 464 | 472 | 4,500 | 472 |
| 2022-05-19 | 464 | 479 | 463 | 473 | 7,900 | 473 |
| 2022-05-18 | 480 | 480 | 462 | 473 | 11,300 | 473 |
| 2022-05-17 | 473 | 489 | 469 | 488 | 30,000 | 488 |
| 2022-05-16 | 515 | 530 | 496 | 497 | 26,700 | 497 |
| 2022-05-13 | 454 | 485 | 454 | 471 | 17,100 | 471 |
| 2022-05-12 | 510 | 551 | 460 | 470 | 93,300 | 470 |
| 2022-05-11 | 480 | 492 | 480 | 492 | 7,400 | 492 |
| 2022-05-10 | 484 | 488 | 475 | 483 | 2,500 | 483 |
| 2022-05-09 | 486 | 490 | 480 | 485 | 11,800 | 485 |
| 2022-05-06 | 494 | 494 | 476 | 486 | 12,600 | 486 |
| 2022-05-02 | 506 | 506 | 491 | 501 | 3,900 | 501 |
| 2022-04-28 | 507 | 508 | 489 | 507 | 29,500 | 507 |
| 2022-04-27 | 482 | 503 | 481 | 503 | 24,200 | 503 |
| 2022-04-26 | 483 | 493 | 478 | 486 | 19,900 | 486 |
| 2022-04-25 | 481 | 484 | 479 | 482 | 2,900 | 482 |
| 2022-04-22 | 493 | 497 | 483 | 496 | 7,200 | 496 |
| 2022-04-21 | 481 | 499 | 475 | 494 | 22,400 | 494 |
| 2022-04-20 | 474 | 483 | 474 | 475 | 9,600 | 475 |
| 2022-04-19 | 473 | 475 | 471 | 474 | 2,800 | 474 |
| 2022-04-18 | 472 | 473 | 463 | 473 | 2,100 | 473 |
| 2022-04-15 | 470 | 480 | 465 | 476 | 6,400 | 476 |
| 2022-04-14 | 469 | 477 | 465 | 475 | 4,600 | 475 |
| 2022-04-13 | 470 | 482 | 467 | 477 | 2,200 | 477 |
| 2022-04-12 | 477 | 477 | 470 | 470 | 10,300 | 470 |
| 2022-04-11 | 485 | 490 | 476 | 479 | 3,600 | 479 |
| 2022-04-08 | 481 | 490 | 476 | 490 | 4,500 | 490 |
| 2022-04-07 | 484 | 490 | 466 | 488 | 13,100 | 488 |
| 2022-04-06 | 495 | 495 | 477 | 484 | 13,400 | 484 |
| 2022-04-05 | 487 | 517 | 487 | 497 | 23,000 | 497 |
| 2022-04-04 | 485 | 500 | 480 | 487 | 27,200 | 487 |
| 2022-04-01 | 462 | 481 | 461 | 481 | 65,500 | 481 |
| 2022-03-31 | 456 | 473 | 449 | 470 | 20,100 | 470 |
| 2022-03-30 | 452 | 460 | 452 | 456 | 16,500 | 456 |
| 2022-03-29 | 446 | 450 | 446 | 449 | 2,100 | 449 |
| 2022-03-28 | 448 | 448 | 444 | 444 | 1,400 | 444 |
| 2022-03-25 | 449 | 451 | 443 | 445 | 3,500 | 445 |
| 2022-03-24 | 445 | 452 | 445 | 448 | 2,100 | 448 |
| 2022-03-23 | 444 | 452 | 444 | 450 | 7,300 | 450 |
| 2022-03-22 | 448 | 448 | 438 | 438 | 9,100 | 438 |
| 2022-03-18 | 450 | 450 | 439 | 445 | 7,800 | 445 |
| 2022-03-17 | 437 | 452 | 436 | 448 | 6,800 | 448 |
| 2022-03-16 | 429 | 442 | 424 | 438 | 8,900 | 438 |
| 2022-03-15 | 444 | 444 | 412 | 432 | 24,800 | 432 |
| 2022-03-14 | 427 | 439 | 410 | 430 | 13,700 | 430 |
| 2022-03-11 | 439 | 460 | 434 | 434 | 20,200 | 434 |
| 2022-03-10 | 428 | 482 | 428 | 455 | 74,300 | 455 |
| 2022-03-09 | 428 | 464 | 406 | 416 | 29,800 | 416 |
| 2022-03-08 | 445 | 445 | 405 | 405 | 23,600 | 405 |
| 2022-03-07 | 456 | 466 | 438 | 449 | 11,500 | 449 |
| 2022-03-04 | 472 | 472 | 459 | 472 | 5,300 | 472 |
| 2022-03-03 | 479 | 480 | 468 | 473 | 6,600 | 473 |
| 2022-03-02 | 480 | 483 | 471 | 471 | 11,200 | 471 |
| 2022-03-01 | 486 | 492 | 476 | 483 | 16,200 | 483 |
| 2022-02-28 | 489 | 528 | 469 | 479 | 81,800 | 479 |
| 2022-02-25 | 471 | 487 | 471 | 487 | 11,200 | 487 |
| 2022-02-24 | 484 | 485 | 469 | 469 | 13,200 | 469 |
| 2022-02-22 | 515 | 515 | 492 | 492 | 28,500 | 492 |
| 2022-02-21 | 512 | 529 | 501 | 525 | 24,600 | 525 |
| 2022-02-18 | 526 | 550 | 511 | 531 | 67,100 | 531 |
| 2022-02-17 | 504 | 538 | 489 | 538 | 94,900 | 538 |
| 2022-02-16 | 509 | 529 | 485 | 488 | 122,800 | 488 |
| 2022-02-15 | 469 | 525 | 461 | 515 | 334,800 | 515 |
| 2022-02-14 | 450 | 450 | 443 | 445 | 5,200 | 445 |
| 2022-02-10 | 451 | 460 | 451 | 460 | 800 | 460 |
| 2022-02-09 | 458 | 458 | 454 | 454 | 400 | 454 |
| 2022-02-08 | 461 | 461 | 455 | 455 | 1,600 | 455 |
| 2022-02-07 | 460 | 460 | 454 | 460 | 900 | 460 |
| 2022-02-04 | 458 | 460 | 458 | 460 | 1,300 | 460 |
| 2022-02-03 | 460 | 460 | 450 | 458 | 2,700 | 458 |
| 2022-02-02 | 456 | 461 | 451 | 460 | 3,300 | 460 |
| 2022-02-01 | 467 | 467 | 456 | 456 | 1,800 | 456 |
| 2022-01-31 | 473 | 473 | 459 | 460 | 2,200 | 460 |
| 2022-01-28 | 450 | 457 | 442 | 457 | 2,800 | 457 |
| 2022-01-27 | 460 | 460 | 442 | 442 | 10,000 | 442 |
| 2022-01-26 | 465 | 467 | 460 | 462 | 1,800 | 462 |
| 2022-01-25 | 471 | 471 | 464 | 465 | 2,100 | 465 |
| 2022-01-24 | 468 | 468 | 467 | 468 | 1,400 | 468 |
| 2022-01-21 | 470 | 472 | 468 | 468 | 2,500 | 468 |
| 2022-01-20 | 480 | 486 | 478 | 478 | 300 | 478 |
| 2022-01-19 | 486 | 495 | 475 | 495 | 4,700 | 495 |
| 2022-01-18 | 497 | 503 | 484 | 488 | 3,800 | 488 |
| 2022-01-17 | 500 | 504 | 487 | 497 | 5,600 | 497 |
| 2022-01-14 | 499 | 499 | 495 | 499 | 1,300 | 499 |
| 2022-01-13 | 509 | 509 | 500 | 500 | 2,300 | 500 |
| 2022-01-12 | 504 | 511 | 504 | 508 | 2,300 | 508 |
| 2022-01-11 | 497 | 503 | 497 | 503 | 6,900 | 503 |
| 2022-01-07 | 496 | 511 | 496 | 500 | 5,300 | 500 |
| 2022-01-06 | 493 | 502 | 483 | 497 | 3,100 | 497 |
| 2022-01-05 | 504 | 504 | 493 | 495 | 2,800 | 495 |
| 2022-01-04 | 505 | 505 | 500 | 505 | 3,700 | 505 |
分割・併合履歴 ： [2020-06-29]1株→2株
