大日光・エンジニアリング(6635)の株価時系列情報
大日光・エンジニアリング(6635)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 296 | 296 | 296 | 296 | 200 |
2009/12/29 | 300 | 300 | 297 | 300 | 4,300 |
2009/12/28 | 279 | 280 | 279 | 280 | 900 |
2009/12/25 | 282 | 282 | 272 | 272 | 3,600 |
2009/12/24 | 291 | 291 | 270 | 272 | 4,400 |
2009/12/22 | 295 | 295 | 287 | 287 | 600 |
2009/12/21 | 296 | 296 | 296 | 296 | 1,500 |
2009/12/18 | 297 | 297 | 297 | 297 | 200 |
2009/12/17 | 296 | 297 | 296 | 297 | 300 |
2009/12/16 | 300 | 310 | 300 | 310 | 900 |
2009/12/10 | 299 | 300 | 299 | 300 | 500 |
2009/12/09 | 283 | 283 | 283 | 283 | 300 |
2009/12/08 | 285 | 285 | 285 | 285 | 500 |
2009/12/07 | 289 | 289 | 288 | 288 | 500 |
2009/12/04 | 288 | 288 | 288 | 288 | 600 |
2009/12/03 | 292 | 295 | 292 | 295 | 200 |
2009/12/02 | 302 | 302 | 302 | 302 | 2,000 |
2009/12/01 | 302 | 302 | 302 | 302 | 900 |
2009/11/30 | 310 | 310 | 300 | 310 | 1,800 |
2009/11/27 | 307 | 307 | 307 | 307 | 200 |
2009/11/26 | 307 | 307 | 307 | 307 | 300 |
2009/11/25 | 307 | 307 | 307 | 307 | 600 |
2009/11/19 | 301 | 301 | 300 | 300 | 400 |
2009/11/18 | 286 | 286 | 286 | 286 | 100 |
2009/11/12 | 292 | 293 | 291 | 291 | 400 |
2009/11/11 | 300 | 300 | 300 | 300 | 400 |
2009/11/10 | 294 | 300 | 294 | 300 | 400 |
2009/11/09 | 285 | 287 | 284 | 284 | 1,700 |
2009/11/06 | 315 | 315 | 315 | 315 | 100 |
2009/11/05 | 306 | 306 | 301 | 301 | 500 |
2009/11/04 | 354 | 354 | 311 | 311 | 2,100 |
2009/11/02 | 316 | 318 | 316 | 316 | 500 |
2009/10/30 | 324 | 324 | 321 | 321 | 1,300 |
2009/10/29 | 326 | 326 | 321 | 321 | 500 |
2009/10/28 | 310 | 311 | 310 | 311 | 200 |
2009/10/23 | 300 | 300 | 300 | 300 | 300 |
2009/10/21 | 286 | 286 | 286 | 286 | 100 |
2009/10/20 | 293 | 295 | 293 | 295 | 1,600 |
2009/10/19 | 260 | 325 | 260 | 288 | 2,200 |
2009/10/16 | 301 | 301 | 300 | 300 | 1,200 |
2009/10/14 | 300 | 320 | 300 | 300 | 1,700 |
2009/10/13 | 311 | 311 | 309 | 309 | 500 |
2009/10/09 | 302 | 302 | 302 | 302 | 600 |
2009/10/06 | 300 | 300 | 300 | 300 | 1,000 |
2009/10/05 | 300 | 300 | 300 | 300 | 100 |
2009/10/02 | 320 | 320 | 315 | 315 | 2,100 |
2009/10/01 | 317 | 317 | 315 | 315 | 500 |
2009/09/30 | 318 | 328 | 311 | 311 | 3,500 |
2009/09/29 | 318 | 318 | 318 | 318 | 900 |
2009/09/28 | 315 | 315 | 315 | 315 | 100 |
2009/09/25 | 318 | 320 | 318 | 320 | 1,400 |
2009/09/17 | 318 | 318 | 318 | 318 | 100 |
2009/09/16 | 321 | 321 | 321 | 321 | 100 |
2009/09/15 | 316 | 316 | 316 | 316 | 500 |
2009/09/11 | 325 | 326 | 325 | 326 | 1,400 |
2009/09/10 | 326 | 326 | 325 | 326 | 800 |
2009/09/09 | 330 | 330 | 326 | 326 | 500 |
2009/09/03 | 325 | 325 | 325 | 325 | 100 |
2009/09/02 | 340 | 341 | 339 | 341 | 2,300 |
2009/08/31 | 332 | 332 | 332 | 332 | 1,100 |
2009/08/28 | 332 | 332 | 325 | 325 | 500 |
2009/08/27 | 332 | 332 | 332 | 332 | 500 |
2009/08/26 | 320 | 320 | 320 | 320 | 100 |
2009/08/25 | 332 | 332 | 310 | 330 | 1,700 |
2009/08/20 | 333 | 333 | 330 | 333 | 1,100 |
2009/08/19 | 330 | 330 | 330 | 330 | 500 |
2009/08/18 | 302 | 308 | 302 | 303 | 800 |
2009/08/17 | 329 | 329 | 329 | 329 | 1,000 |
2009/08/14 | 325 | 325 | 320 | 320 | 400 |
2009/08/13 | 325 | 325 | 325 | 325 | 100 |
2009/08/06 | 315 | 315 | 315 | 315 | 100 |
2009/08/05 | 329 | 329 | 318 | 318 | 1,600 |
2009/08/04 | 359 | 359 | 330 | 334 | 3,200 |
2009/08/03 | 330 | 330 | 330 | 330 | 400 |
2009/07/31 | 329 | 330 | 307 | 329 | 2,000 |
2009/07/30 | 325 | 330 | 325 | 330 | 1,000 |
2009/07/27 | 315 | 315 | 315 | 315 | 100 |
2009/07/24 | 312 | 312 | 310 | 312 | 1,000 |
2009/07/21 | 312 | 312 | 312 | 312 | 100 |
2009/07/17 | 310 | 310 | 301 | 301 | 2,600 |
2009/07/16 | 310 | 310 | 310 | 310 | 900 |
2009/07/14 | 346 | 346 | 310 | 320 | 1,600 |
2009/07/13 | 350 | 350 | 347 | 347 | 1,100 |
2009/07/10 | 311 | 311 | 310 | 310 | 1,800 |
2009/07/09 | 311 | 311 | 311 | 311 | 100 |
2009/07/08 | 330 | 330 | 330 | 330 | 200 |
2009/07/07 | 331 | 331 | 330 | 330 | 1,100 |
2009/07/06 | 332 | 342 | 332 | 337 | 900 |
2009/07/03 | 340 | 340 | 340 | 340 | 100 |
2009/07/02 | 360 | 360 | 345 | 345 | 5,900 |
2009/07/01 | 349 | 349 | 345 | 345 | 3,000 |
2009/06/30 | 372 | 372 | 349 | 349 | 2,200 |
2009/06/29 | 347 | 347 | 346 | 347 | 500 |
2009/06/26 | 331 | 345 | 331 | 345 | 800 |
2009/06/25 | 340 | 340 | 340 | 340 | 300 |
2009/06/19 | 321 | 321 | 320 | 320 | 500 |
2009/06/18 | 316 | 318 | 316 | 318 | 200 |
2009/06/17 | 314 | 316 | 314 | 316 | 200 |
2009/06/16 | 330 | 330 | 325 | 329 | 2,500 |
2009/06/15 | 308 | 325 | 307 | 325 | 2,600 |
2009/06/12 | 306 | 306 | 305 | 306 | 1,900 |
2009/06/11 | 304 | 310 | 304 | 310 | 500 |
2009/06/10 | 324 | 324 | 324 | 324 | 100 |
2009/06/09 | 330 | 330 | 325 | 325 | 1,500 |
2009/06/08 | 329 | 345 | 329 | 330 | 3,400 |
2009/06/05 | 324 | 324 | 324 | 324 | 100 |
2009/06/04 | 320 | 320 | 300 | 320 | 2,400 |
2009/06/03 | 319 | 320 | 310 | 320 | 1,700 |
2009/06/02 | 312 | 314 | 310 | 310 | 2,200 |
2009/06/01 | 294 | 302 | 292 | 302 | 2,300 |
2009/05/29 | 268 | 280 | 264 | 264 | 5,800 |
2009/05/28 | 261 | 261 | 261 | 261 | 300 |
2009/05/27 | 253 | 253 | 250 | 251 | 900 |
2009/05/26 | 246 | 253 | 246 | 253 | 900 |
2009/05/25 | 240 | 240 | 240 | 240 | 1,000 |
2009/05/22 | 231 | 231 | 231 | 231 | 100 |
2009/05/21 | 231 | 231 | 230 | 230 | 2,800 |
2009/05/19 | 231 | 231 | 231 | 231 | 1,000 |
2009/05/18 | 227 | 228 | 227 | 228 | 1,300 |
2009/05/15 | 216 | 216 | 216 | 216 | 200 |
2009/05/14 | 211 | 213 | 210 | 213 | 800 |
2009/05/13 | 219 | 219 | 211 | 211 | 4,900 |
2009/05/12 | 215 | 217 | 215 | 216 | 3,400 |
2009/05/11 | 226 | 230 | 225 | 230 | 4,200 |
2009/05/08 | 219 | 225 | 219 | 225 | 400 |
2009/05/07 | 268 | 268 | 237 | 237 | 2,500 |
2009/05/01 | 238 | 238 | 238 | 238 | 200 |
2009/04/30 | 232 | 240 | 215 | 215 | 3,700 |
2009/04/28 | 211 | 212 | 211 | 212 | 2,100 |
2009/04/27 | 218 | 218 | 212 | 212 | 1,100 |
2009/04/24 | 244 | 244 | 217 | 218 | 1,400 |
2009/04/23 | 240 | 240 | 230 | 240 | 1,600 |
2009/04/22 | 230 | 240 | 230 | 240 | 400 |
2009/04/21 | 205 | 229 | 205 | 225 | 900 |
2009/04/20 | 230 | 230 | 230 | 230 | 200 |
2009/04/14 | 211 | 211 | 211 | 211 | 400 |
2009/04/13 | 200 | 212 | 200 | 211 | 2,300 |
2009/04/10 | 192 | 194 | 192 | 194 | 1,200 |
2009/04/09 | 210 | 210 | 195 | 200 | 2,200 |
2009/04/08 | 200 | 210 | 200 | 210 | 400 |
2009/04/07 | 200 | 200 | 200 | 200 | 100 |
2009/04/03 | 175 | 181 | 175 | 181 | 2,400 |
2009/04/02 | 235 | 235 | 200 | 200 | 5,100 |
2009/04/01 | 200 | 200 | 200 | 200 | 500 |
2009/03/31 | 197 | 207 | 187 | 187 | 3,600 |
2009/03/30 | 181 | 187 | 181 | 187 | 1,100 |
2009/03/27 | 185 | 187 | 185 | 187 | 300 |
2009/03/25 | 161 | 166 | 161 | 166 | 300 |
2009/03/24 | 161 | 161 | 160 | 160 | 500 |
2009/03/23 | 156 | 157 | 156 | 157 | 200 |
2009/03/18 | 169 | 169 | 155 | 155 | 200 |
2009/03/17 | 170 | 170 | 170 | 170 | 1,200 |
2009/03/16 | 151 | 155 | 150 | 155 | 300 |
2009/03/13 | 150 | 160 | 149 | 150 | 1,100 |
2009/03/12 | 160 | 160 | 160 | 160 | 200 |
2009/03/11 | 173 | 173 | 170 | 170 | 800 |
2009/03/10 | 173 | 173 | 172 | 172 | 200 |
2009/03/06 | 188 | 188 | 178 | 178 | 1,200 |
2009/03/05 | 199 | 199 | 178 | 183 | 600 |
2009/03/04 | 166 | 179 | 162 | 179 | 3,700 |
2009/03/03 | 220 | 220 | 220 | 220 | 6,900 |
2009/03/02 | 160 | 177 | 160 | 170 | 2,800 |
2009/02/27 | 150 | 150 | 149 | 150 | 3,400 |
2009/02/26 | 150 | 150 | 140 | 140 | 1,000 |
2009/02/23 | 155 | 155 | 150 | 150 | 200 |
2009/02/19 | 150 | 160 | 150 | 160 | 600 |
2009/02/18 | 150 | 150 | 150 | 150 | 200 |
2009/02/17 | 150 | 150 | 150 | 150 | 300 |
2009/02/16 | 155 | 155 | 155 | 155 | 100 |
2009/02/09 | 151 | 160 | 151 | 160 | 400 |
2009/02/06 | 150 | 152 | 150 | 152 | 2,000 |
2009/02/05 | 149 | 152 | 144 | 152 | 3,100 |
2009/02/04 | 153 | 153 | 151 | 153 | 3,700 |
2009/02/03 | 175 | 177 | 147 | 173 | 5,800 |
2009/02/02 | 156 | 156 | 147 | 150 | 5,200 |
2009/01/30 | 176 | 176 | 154 | 164 | 4,200 |
2009/01/29 | 178 | 178 | 169 | 169 | 900 |
2009/01/28 | 178 | 178 | 171 | 178 | 1,200 |
2009/01/27 | 185 | 185 | 178 | 180 | 3,300 |
2009/01/26 | 188 | 190 | 185 | 185 | 5,100 |
2009/01/22 | 200 | 200 | 189 | 189 | 500 |
2009/01/21 | 178 | 189 | 178 | 189 | 3,400 |
2009/01/20 | 219 | 220 | 191 | 208 | 4,100 |
2009/01/19 | 220 | 220 | 220 | 220 | 200 |
2009/01/16 | 225 | 230 | 225 | 225 | 1,600 |
2009/01/15 | 225 | 225 | 225 | 225 | 200 |
2009/01/14 | 231 | 231 | 230 | 230 | 600 |
2009/01/09 | 257 | 257 | 257 | 257 | 100 |
2009/01/08 | 253 | 257 | 253 | 257 | 1,500 |
2009/01/07 | 232 | 248 | 232 | 248 | 4,400 |
2009/01/06 | 270 | 270 | 260 | 270 | 4,200 |
2009/01/05 | 240 | 243 | 240 | 240 | 1,200 |