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

6635 (株)大日光・エンジニアリング の時系列データ [2022年度]

6635 (株)大日光・エンジニアリングの時系列データ [2022年度]