6635 (株)大日光・エンジニアリングの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	479	480	470	471	12,600	471
2023-12-28	482	504	468	476	103,300	476
2023-12-27	472	484	462	480	34,200	480
2023-12-26	444	486	441	479	130,600	479
2023-12-25	443	498	433	436	140,800	436
2023-12-22	446	450	446	447	6,600	447
2023-12-21	450	452	446	446	7,400	446
2023-12-20	454	458	451	452	14,300	452
2023-12-19	454	458	447	458	8,400	458
2023-12-18	455	455	444	454	7,100	454
2023-12-15	457	457	433	449	24,000	449
2023-12-14	467	470	453	456	32,100	456
2023-12-13	476	477	472	475	7,600	475
2023-12-12	480	481	477	477	2,100	477
2023-12-11	481	482	477	480	2,700	480
2023-12-08	482	485	475	475	6,200	475
2023-12-07	478	490	478	487	10,300	487
2023-12-06	480	482	480	481	7,300	481
2023-12-05	477	480	475	480	10,800	480
2023-12-04	481	481	476	477	9,400	477
2023-12-01	480	481	477	481	6,600	481
2023-11-30	484	484	475	478	22,500	478
2023-11-29	485	486	483	484	10,100	484
2023-11-28	486	488	482	484	5,900	484
2023-11-27	486	492	484	485	11,600	485
2023-11-24	485	490	483	485	18,000	485
2023-11-22	484	491	484	485	12,300	485
2023-11-21	489	489	483	483	13,100	483
2023-11-20	484	494	484	488	17,900	488
2023-11-17	497	497	483	491	20,200	491
2023-11-16	511	538	489	500	267,000	500
2023-11-15	488	488	477	477	11,200	477
2023-11-14	495	499	488	489	15,100	489
2023-11-13	498	502	497	500	4,500	500
2023-11-10	498	500	495	500	4,600	500
2023-11-09	495	502	495	498	12,700	498
2023-11-08	499	500	497	497	3,800	497
2023-11-07	499	503	499	501	2,400	501
2023-11-06	495	503	495	499	23,900	499
2023-11-02	505	505	495	497	8,200	497
2023-11-01	490	511	490	505	9,800	505
2023-10-31	500	500	484	487	15,800	487
2023-10-30	489	498	489	491	12,300	491
2023-10-27	490	504	489	495	15,500	495
2023-10-26	500	502	492	497	4,000	497
2023-10-25	491	501	491	496	19,600	496
2023-10-24	506	509	494	501	9,500	501
2023-10-23	504	511	502	505	1,900	505
2023-10-20	501	509	498	509	9,500	509
2023-10-19	502	508	501	508	5,000	508
2023-10-18	516	516	506	510	5,900	510
2023-10-17	507	517	504	517	6,400	517
2023-10-16	506	516	501	516	4,200	516
2023-10-13	506	514	506	508	9,000	508
2023-10-12	510	519	508	509	17,100	509
2023-10-11	522	522	519	519	5,200	519
2023-10-10	526	528	518	526	4,500	526
2023-10-06	526	527	521	526	2,700	526
2023-10-05	518	528	518	526	3,700	526
2023-10-04	531	534	522	525	9,300	525
2023-10-03	544	544	533	533	7,000	533
2023-10-02	547	550	535	545	11,100	545
2023-09-29	553	553	545	547	6,800	547
2023-09-28	546	552	543	551	11,200	551
2023-09-27	546	550	541	545	10,800	545
2023-09-26	543	548	543	545	3,000	545
2023-09-25	536	542	536	542	1,200	542
2023-09-22	538	538	530	537	3,300	537
2023-09-21	542	546	538	538	4,800	538
2023-09-20	548	549	541	547	5,000	547
2023-09-19	545	553	544	544	5,000	544
2023-09-15	548	550	543	550	11,600	550
2023-09-14	554	554	545	545	27,400	545
2023-09-13	554	561	554	556	14,200	556
2023-09-12	551	562	551	561	14,200	561
2023-09-11	566	568	553	553	21,600	553
2023-09-08	574	576	548	550	69,200	550
2023-09-07	541	555	541	544	17,500	544
2023-09-06	539	550	535	545	35,900	545
2023-09-05	536	543	533	537	13,200	537
2023-09-04	532	541	527	539	27,800	539
2023-09-01	526	545	526	534	38,700	534
2023-08-31	538	552	525	532	98,400	532
2023-08-30	555	558	536	544	302,600	544
2023-08-29	612	622	546	559	2,398,300	559
2023-08-28	519	522	519	522	4,700	522
2023-08-25	518	522	514	519	19,200	519
2023-08-24	522	522	519	522	5,900	522
2023-08-23	518	520	517	519	3,600	519
2023-08-22	510	521	510	518	15,200	518
2023-08-21	502	513	502	513	5,300	513
2023-08-18	513	515	504	504	6,900	504
2023-08-17	530	530	503	513	26,100	513
2023-08-16	540	540	525	532	8,100	532
2023-08-15	557	557	527	541	12,200	541
2023-08-14	573	573	543	557	11,700	557
2023-08-10	573	583	573	576	2,300	576
2023-08-09	577	582	574	577	4,300	577
2023-08-08	583	583	576	577	4,200	577
2023-08-07	580	587	574	587	5,200	587
2023-08-04	573	582	572	580	10,600	580
2023-08-03	580	582	571	574	10,300	574
2023-08-02	575	584	575	580	9,200	580
2023-08-01	578	586	578	578	3,100	578
2023-07-31	577	585	572	580	16,100	580
2023-07-28	576	577	573	577	7,500	577
2023-07-27	575	582	575	577	4,800	577
2023-07-26	581	581	573	580	7,600	580
2023-07-25	580	586	580	584	5,200	584
2023-07-24	580	582	579	579	1,700	579
2023-07-21	585	587	578	579	4,600	579
2023-07-20	580	587	580	585	6,300	585
2023-07-19	587	587	583	584	3,700	584
2023-07-18	578	585	578	578	11,000	578
2023-07-14	588	589	581	582	6,900	582
2023-07-13	580	592	580	585	18,800	585
2023-07-12	575	583	573	579	11,600	579
2023-07-11	572	583	571	572	6,900	572
2023-07-10	581	583	571	574	19,700	574
2023-07-07	587	587	580	580	7,300	580
2023-07-06	580	588	578	587	15,800	587
2023-07-05	581	582	575	581	8,700	581
2023-07-04	581	584	578	581	10,100	581
2023-07-03	584	590	580	580	15,400	580
2023-06-30	586	588	578	584	12,000	584
2023-06-29	589	589	577	583	12,100	583
2023-06-28	586	586	580	582	15,800	582
2023-06-27	588	588	579	583	10,300	583
2023-06-26	585	586	577	583	21,500	583
2023-06-23	599	599	580	584	33,600	584
2023-06-22	595	602	591	599	19,800	599
2023-06-21	607	607	595	595	12,500	595
2023-06-20	615	615	593	602	25,700	602
2023-06-19	590	609	572	601	55,800	601
2023-06-16	592	596	581	581	29,900	581
2023-06-15	593	593	572	573	57,200	573
2023-06-14	597	615	574	592	427,200	592
2023-06-13	560	637	555	637	832,900	637
2023-06-12	542	547	537	537	8,100	537
2023-06-09	542	547	538	544	4,500	544
2023-06-08	551	551	534	538	8,200	538
2023-06-07	564	565	532	550	63,700	550
2023-06-06	566	568	555	567	14,000	567
2023-06-05	574	574	566	568	3,500	568
2023-06-02	575	575	555	574	4,800	574
2023-06-01	573	575	566	575	12,900	575
2023-05-31	560	573	560	573	16,700	573
2023-05-30	559	564	556	564	6,600	564
2023-05-29	556	560	555	559	3,200	559
2023-05-26	556	561	554	554	7,400	554
2023-05-25	564	569	555	557	8,200	557
2023-05-24	556	566	556	560	11,600	560
2023-05-23	563	566	560	563	15,500	563
2023-05-22	567	571	566	567	5,000	567
2023-05-19	569	569	564	569	6,900	569
2023-05-18	575	577	560	573	12,900	573
2023-05-17	566	580	565	565	15,100	565
2023-05-16	576	590	560	570	20,200	570
2023-05-15	578	590	554	580	82,400	580
2023-05-12	637	640	627	628	22,200	628
2023-05-11	643	652	628	637	22,800	637
2023-05-10	646	650	637	643	10,800	643
2023-05-09	649	650	631	650	18,500	650
2023-05-08	642	663	641	644	45,400	644
2023-05-02	618	650	605	650	27,500	650
2023-05-01	632	638	616	618	17,700	618
2023-04-28	612	621	601	617	35,100	617
2023-04-27	614	619	601	608	25,600	608
2023-04-26	611	649	605	621	125,800	621
2023-04-25	630	648	624	631	117,500	631
2023-04-24	595	630	585	624	98,700	624
2023-04-21	627	631	598	600	53,600	600
2023-04-20	611	640	611	617	64,600	617
2023-04-19	604	627	600	611	51,000	611
2023-04-18	617	620	597	605	97,300	605
2023-04-17	644	669	605	624	375,900	624
2023-04-14	632	646	608	614	416,500	614
2023-04-13	695	743	623	623	1,169,400	623
2023-04-12	756	810	663	675	2,082,400	675
2023-04-11	666	726	620	726	4,962,200	726
2023-04-10	538	626	534	626	1,000,600	626
2023-04-07	520	535	512	526	6,100	526
2023-04-06	520	530	515	530	9,400	530
2023-04-05	533	535	530	530	3,800	530
2023-04-04	540	540	516	535	24,100	535
2023-04-03	529	541	519	539	26,600	539
2023-03-31	528	528	515	515	2,400	515
2023-03-30	515	523	513	523	3,500	523
2023-03-29	512	515	506	515	3,100	515
2023-03-28	505	528	505	515	1,600	515
2023-03-27	505	509	505	506	1,600	506
2023-03-24	508	508	501	501	300	501
2023-03-23	506	510	499	500	3,100	500
2023-03-22	502	510	491	506	19,200	506
2023-03-20	513	519	513	519	1,900	519
2023-03-17	512	514	508	510	600	510
2023-03-16	496	508	494	502	5,100	502
2023-03-15	509	515	501	514	11,200	514
2023-03-14	490	512	488	494	26,300	494
2023-03-13	514	528	512	518	16,300	518
2023-03-10	535	538	523	532	17,300	532
2023-03-09	529	550	529	538	15,700	538
2023-03-08	527	540	527	529	8,500	529
2023-03-07	534	540	530	533	6,400	533
2023-03-06	537	539	535	537	4,900	537
2023-03-03	534	536	527	534	10,100	534
2023-03-02	529	539	525	534	10,000	534
2023-03-01	529	529	520	529	8,100	529
2023-02-28	526	544	523	529	19,700	529
2023-02-27	517	533	514	528	23,800	528
2023-02-24	522	528	520	524	10,800	524
2023-02-22	524	527	516	527	9,600	527
2023-02-21	522	530	518	524	14,200	524
2023-02-20	520	522	518	522	5,700	522
2023-02-17	525	525	500	520	55,600	520
2023-02-16	534	534	526	529	6,300	529
2023-02-15	518	543	516	537	35,300	537
2023-02-14	540	543	531	540	36,500	540
2023-02-13	535	535	513	526	12,100	526
2023-02-10	525	531	524	531	7,100	531
2023-02-09	521	526	519	526	2,500	526
2023-02-08	524	524	515	518	4,300	518
2023-02-07	515	526	515	526	5,900	526
2023-02-06	512	513	511	513	1,100	513
2023-02-03	506	512	505	512	6,800	512
2023-02-02	512	512	509	510	3,100	510
2023-02-01	508	514	506	508	3,000	508
2023-01-31	509	509	502	504	3,400	504
2023-01-30	503	510	496	510	4,000	510
2023-01-27	510	513	504	506	8,100	506
2023-01-26	509	509	502	509	10,900	509
2023-01-25	500	508	500	505	4,300	505
2023-01-24	503	504	497	500	8,500	500
2023-01-23	498	503	496	499	5,200	499
2023-01-20	495	497	494	497	1,100	497
2023-01-19	488	495	486	495	6,900	495
2023-01-18	490	490	488	488	4,200	488
2023-01-17	489	494	489	490	3,600	490
2023-01-16	483	494	483	489	2,700	489
2023-01-13	482	489	482	489	1,400	489
2023-01-12	493	493	487	488	6,300	488
2023-01-11	486	493	483	487	9,600	487
2023-01-10	482	492	482	492	6,500	492
2023-01-06	477	492	477	480	4,500	480
2023-01-05	475	480	475	479	1,300	479
2023-01-04	479	479	475	475	5,400	475

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 [2023年度]

6635 (株)大日光・エンジニアリングの時系列データ [2023年度]