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 |
---|---|---|---|---|---|
2011/12/30 | 589 | 590 | 589 | 590 | 1,500 |
2011/12/29 | 604 | 604 | 598 | 598 | 1,400 |
2011/12/28 | 603 | 603 | 588 | 588 | 3,200 |
2011/12/27 | 613 | 614 | 593 | 603 | 3,500 |
2011/12/26 | 586 | 608 | 586 | 608 | 4,600 |
2011/12/22 | 586 | 600 | 586 | 588 | 3,200 |
2011/12/21 | 592 | 600 | 585 | 586 | 3,900 |
2011/12/20 | 590 | 599 | 589 | 593 | 1,000 |
2011/12/19 | 598 | 600 | 581 | 598 | 5,100 |
2011/12/16 | 599 | 600 | 576 | 595 | 4,200 |
2011/12/15 | 598 | 598 | 575 | 591 | 2,200 |
2011/12/14 | 610 | 615 | 587 | 589 | 8,800 |
2011/12/13 | 576 | 605 | 559 | 600 | 9,600 |
2011/12/12 | 604 | 608 | 564 | 574 | 12,000 |
2011/12/09 | 508 | 508 | 508 | 508 | 200 |
2011/12/08 | 495 | 500 | 495 | 500 | 1,600 |
2011/12/06 | 500 | 500 | 500 | 500 | 1,000 |
2011/12/05 | 466 | 498 | 466 | 498 | 1,300 |
2011/12/02 | 470 | 470 | 470 | 470 | 3,100 |
2011/12/01 | 454 | 454 | 454 | 454 | 100 |
2011/11/30 | 457 | 457 | 440 | 440 | 2,900 |
2011/11/29 | 453 | 455 | 434 | 442 | 1,200 |
2011/11/28 | 430 | 469 | 430 | 469 | 200 |
2011/11/25 | 430 | 430 | 430 | 430 | 1,100 |
2011/11/24 | 0 | 0 | 0 | 432 | 0 |
2011/11/22 | 432 | 432 | 432 | 432 | 100 |
2011/11/21 | 0 | 0 | 0 | 430 | 0 |
2011/11/18 | 0 | 0 | 0 | 430 | 0 |
2011/11/17 | 430 | 430 | 430 | 430 | 600 |
2011/11/16 | 430 | 430 | 430 | 430 | 100 |
2011/11/15 | 430 | 430 | 430 | 430 | 100 |
2011/11/14 | 445 | 445 | 445 | 445 | 200 |
2011/11/11 | 440 | 449 | 440 | 440 | 1,600 |
2011/11/10 | 0 | 0 | 0 | 440 | 0 |
2011/11/09 | 440 | 440 | 439 | 440 | 2,800 |
2011/11/08 | 430 | 430 | 430 | 430 | 2,300 |
2011/11/07 | 430 | 430 | 430 | 430 | 300 |
2011/11/04 | 442 | 442 | 440 | 440 | 700 |
2011/11/02 | 460 | 460 | 460 | 460 | 2,300 |
2011/11/01 | 442 | 452 | 442 | 452 | 500 |
2011/10/31 | 453 | 453 | 453 | 453 | 600 |
2011/10/28 | 431 | 440 | 430 | 440 | 1,000 |
2011/10/27 | 412 | 436 | 412 | 412 | 700 |
2011/10/26 | 420 | 420 | 420 | 420 | 1,000 |
2011/10/25 | 0 | 0 | 0 | 420 | 0 |
2011/10/24 | 420 | 420 | 420 | 420 | 500 |
2011/10/21 | 0 | 0 | 0 | 422 | 0 |
2011/10/20 | 430 | 430 | 422 | 422 | 1,200 |
2011/10/19 | 430 | 430 | 430 | 430 | 400 |
2011/10/18 | 430 | 430 | 430 | 430 | 100 |
2011/10/17 | 0 | 0 | 0 | 436 | 0 |
2011/10/14 | 0 | 0 | 0 | 436 | 0 |
2011/10/13 | 436 | 438 | 436 | 436 | 1,000 |
2011/10/12 | 429 | 429 | 429 | 429 | 100 |
2011/10/11 | 439 | 439 | 439 | 439 | 100 |
2011/10/07 | 435 | 435 | 427 | 427 | 800 |
2011/10/06 | 431 | 431 | 431 | 431 | 100 |
2011/10/05 | 0 | 0 | 0 | 431 | 0 |
2011/10/04 | 460 | 460 | 431 | 431 | 2,900 |
2011/10/03 | 460 | 460 | 459 | 459 | 300 |
2011/09/30 | 448 | 456 | 448 | 455 | 900 |
2011/09/29 | 432 | 440 | 430 | 440 | 500 |
2011/09/28 | 427 | 436 | 427 | 436 | 300 |
2011/09/27 | 0 | 0 | 0 | 438 | 0 |
2011/09/26 | 0 | 0 | 0 | 438 | 0 |
2011/09/22 | 438 | 438 | 438 | 438 | 200 |
2011/09/21 | 423 | 423 | 423 | 423 | 500 |
2011/09/20 | 421 | 422 | 421 | 422 | 1,100 |
2011/09/16 | 426 | 426 | 426 | 426 | 400 |
2011/09/15 | 0 | 0 | 0 | 440 | 0 |
2011/09/14 | 440 | 440 | 440 | 440 | 1,000 |
2011/09/13 | 440 | 444 | 440 | 440 | 2,100 |
2011/09/12 | 430 | 434 | 430 | 430 | 2,000 |
2011/09/09 | 435 | 435 | 420 | 430 | 1,800 |
2011/09/08 | 435 | 437 | 435 | 435 | 2,600 |
2011/09/07 | 436 | 453 | 436 | 437 | 2,100 |
2011/09/06 | 460 | 460 | 460 | 460 | 1,500 |
2011/09/05 | 480 | 480 | 470 | 470 | 2,200 |
2011/09/02 | 479 | 479 | 479 | 479 | 1,900 |
2011/09/01 | 471 | 471 | 471 | 471 | 300 |
2011/08/31 | 451 | 480 | 450 | 480 | 6,600 |
2011/08/30 | 450 | 451 | 450 | 451 | 2,100 |
2011/08/29 | 453 | 453 | 450 | 452 | 1,100 |
2011/08/26 | 444 | 458 | 441 | 458 | 1,600 |
2011/08/25 | 439 | 464 | 439 | 457 | 2,100 |
2011/08/24 | 420 | 420 | 420 | 420 | 100 |
2011/08/23 | 420 | 420 | 420 | 420 | 400 |
2011/08/22 | 421 | 421 | 420 | 420 | 1,600 |
2011/08/19 | 433 | 433 | 420 | 420 | 1,300 |
2011/08/18 | 447 | 447 | 430 | 430 | 1,500 |
2011/08/17 | 0 | 0 | 0 | 453 | 0 |
2011/08/16 | 448 | 453 | 431 | 453 | 2,000 |
2011/08/15 | 450 | 450 | 440 | 440 | 1,100 |
2011/08/12 | 450 | 450 | 438 | 440 | 1,600 |
2011/08/11 | 445 | 450 | 444 | 450 | 2,300 |
2011/08/10 | 446 | 449 | 440 | 443 | 900 |
2011/08/09 | 425 | 430 | 415 | 430 | 2,000 |
2011/08/08 | 448 | 454 | 443 | 445 | 3,900 |
2011/08/05 | 448 | 448 | 430 | 440 | 900 |
2011/08/04 | 461 | 463 | 444 | 450 | 3,100 |
2011/08/03 | 484 | 484 | 446 | 456 | 7,700 |
2011/08/02 | 523 | 523 | 485 | 487 | 2,400 |
2011/08/01 | 476 | 495 | 476 | 495 | 1,900 |
2011/07/29 | 496 | 496 | 491 | 491 | 2,300 |
2011/07/28 | 509 | 509 | 495 | 495 | 1,500 |
2011/07/27 | 508 | 510 | 498 | 510 | 3,600 |
2011/07/26 | 510 | 510 | 510 | 510 | 300 |
2011/07/25 | 510 | 510 | 510 | 510 | 500 |
2011/07/22 | 512 | 512 | 511 | 511 | 300 |
2011/07/21 | 517 | 517 | 507 | 507 | 600 |
2011/07/20 | 0 | 0 | 0 | 527 | 0 |
2011/07/19 | 0 | 0 | 0 | 527 | 0 |
2011/07/15 | 527 | 527 | 527 | 527 | 100 |
2011/07/14 | 507 | 507 | 507 | 507 | 100 |
2011/07/13 | 0 | 0 | 0 | 527 | 0 |
2011/07/12 | 517 | 527 | 517 | 527 | 500 |
2011/07/11 | 547 | 547 | 547 | 547 | 100 |
2011/07/08 | 0 | 0 | 0 | 548 | 0 |
2011/07/07 | 548 | 548 | 548 | 548 | 100 |
2011/07/06 | 550 | 554 | 549 | 549 | 5,600 |
2011/07/05 | 550 | 550 | 550 | 550 | 100 |
2011/07/04 | 575 | 575 | 565 | 565 | 1,800 |
2011/07/01 | 572 | 572 | 550 | 555 | 1,200 |
2011/06/30 | 572 | 572 | 572 | 572 | 1,100 |
2011/06/29 | 524 | 532 | 524 | 532 | 1,600 |
2011/06/28 | 514 | 514 | 514 | 514 | 100 |
2011/06/27 | 520 | 520 | 514 | 514 | 300 |
2011/06/24 | 515 | 515 | 515 | 515 | 100 |
2011/06/23 | 0 | 0 | 0 | 525 | 0 |
2011/06/22 | 516 | 525 | 515 | 525 | 900 |
2011/06/21 | 0 | 0 | 0 | 530 | 0 |
2011/06/20 | 530 | 530 | 530 | 530 | 1,000 |
2011/06/17 | 0 | 0 | 0 | 505 | 0 |
2011/06/16 | 512 | 515 | 505 | 505 | 1,500 |
2011/06/15 | 520 | 520 | 520 | 520 | 300 |
2011/06/14 | 0 | 0 | 0 | 519 | 0 |
2011/06/13 | 520 | 520 | 519 | 519 | 200 |
2011/06/10 | 510 | 510 | 510 | 510 | 1,000 |
2011/06/09 | 500 | 500 | 500 | 500 | 100 |
2011/06/08 | 500 | 500 | 500 | 500 | 100 |
2011/06/07 | 0 | 0 | 0 | 510 | 0 |
2011/06/06 | 496 | 510 | 490 | 510 | 1,200 |
2011/06/03 | 494 | 505 | 494 | 503 | 400 |
2011/06/02 | 541 | 541 | 501 | 501 | 1,800 |
2011/06/01 | 523 | 523 | 521 | 521 | 400 |
2011/05/31 | 534 | 534 | 514 | 525 | 1,600 |
2011/05/30 | 502 | 502 | 502 | 502 | 100 |
2011/05/27 | 500 | 500 | 500 | 500 | 200 |
2011/05/26 | 505 | 505 | 500 | 500 | 200 |
2011/05/25 | 505 | 505 | 505 | 505 | 100 |
2011/05/24 | 0 | 0 | 0 | 505 | 0 |
2011/05/23 | 0 | 0 | 0 | 505 | 0 |
2011/05/20 | 489 | 505 | 489 | 505 | 800 |
2011/05/19 | 490 | 504 | 475 | 475 | 1,600 |
2011/05/18 | 0 | 0 | 0 | 490 | 0 |
2011/05/17 | 0 | 0 | 0 | 490 | 0 |
2011/05/16 | 490 | 490 | 490 | 490 | 1,000 |
2011/05/13 | 500 | 500 | 500 | 500 | 300 |
2011/05/12 | 502 | 505 | 502 | 505 | 300 |
2011/05/11 | 514 | 515 | 500 | 500 | 5,300 |
2011/05/10 | 511 | 515 | 511 | 515 | 1,300 |
2011/05/09 | 511 | 511 | 511 | 511 | 600 |
2011/05/06 | 520 | 520 | 511 | 511 | 1,500 |
2011/05/02 | 530 | 530 | 515 | 520 | 1,600 |
2011/04/28 | 516 | 540 | 515 | 530 | 1,900 |
2011/04/27 | 518 | 532 | 510 | 520 | 900 |
2011/04/26 | 520 | 520 | 520 | 520 | 800 |
2011/04/25 | 500 | 500 | 500 | 500 | 2,100 |
2011/04/22 | 499 | 500 | 495 | 500 | 800 |
2011/04/21 | 498 | 498 | 495 | 495 | 300 |
2011/04/20 | 498 | 498 | 498 | 498 | 100 |
2011/04/19 | 498 | 498 | 498 | 498 | 100 |
2011/04/18 | 499 | 499 | 486 | 499 | 800 |
2011/04/15 | 491 | 491 | 491 | 491 | 400 |
2011/04/14 | 500 | 500 | 499 | 499 | 200 |
2011/04/13 | 493 | 501 | 493 | 501 | 700 |
2011/04/12 | 0 | 0 | 0 | 511 | 0 |
2011/04/11 | 506 | 511 | 506 | 511 | 300 |
2011/04/08 | 500 | 505 | 500 | 505 | 1,000 |
2011/04/07 | 0 | 0 | 0 | 501 | 0 |
2011/04/06 | 503 | 503 | 501 | 501 | 500 |
2011/04/05 | 521 | 521 | 506 | 506 | 600 |
2011/04/04 | 542 | 543 | 542 | 543 | 2,300 |
2011/04/01 | 501 | 503 | 501 | 503 | 1,200 |
2011/03/31 | 530 | 530 | 501 | 502 | 1,200 |
2011/03/30 | 500 | 519 | 500 | 519 | 700 |
2011/03/29 | 0 | 0 | 0 | 495 | 0 |
2011/03/28 | 507 | 507 | 495 | 495 | 900 |
2011/03/25 | 525 | 525 | 509 | 509 | 2,100 |
2011/03/24 | 511 | 520 | 510 | 520 | 3,000 |
2011/03/23 | 531 | 531 | 502 | 531 | 1,300 |
2011/03/22 | 490 | 531 | 490 | 531 | 2,200 |
2011/03/18 | 390 | 451 | 390 | 451 | 3,500 |
2011/03/17 | 350 | 408 | 350 | 398 | 9,700 |
2011/03/16 | 355 | 397 | 355 | 397 | 10,000 |
2011/03/15 | 400 | 410 | 400 | 400 | 9,400 |
2011/03/14 | 500 | 530 | 500 | 500 | 6,500 |
2011/03/11 | 610 | 625 | 595 | 600 | 4,500 |
2011/03/10 | 669 | 669 | 626 | 626 | 2,000 |
2011/03/09 | 0 | 0 | 0 | 675 | 0 |
2011/03/08 | 670 | 675 | 670 | 675 | 1,400 |
2011/03/07 | 645 | 677 | 620 | 676 | 3,300 |
2011/03/04 | 647 | 647 | 647 | 647 | 200 |
2011/03/03 | 655 | 655 | 647 | 647 | 400 |
2011/03/02 | 680 | 680 | 652 | 655 | 1,400 |
2011/03/01 | 687 | 688 | 680 | 683 | 1,500 |
2011/02/28 | 649 | 657 | 649 | 657 | 1,300 |
2011/02/25 | 644 | 648 | 643 | 648 | 700 |
2011/02/24 | 634 | 639 | 629 | 639 | 1,500 |
2011/02/23 | 626 | 659 | 615 | 659 | 3,400 |
2011/02/22 | 661 | 661 | 646 | 646 | 4,200 |
2011/02/21 | 679 | 679 | 661 | 670 | 4,500 |
2011/02/18 | 688 | 688 | 681 | 681 | 2,000 |
2011/02/17 | 685 | 709 | 680 | 688 | 3,100 |
2011/02/16 | 700 | 700 | 671 | 681 | 4,100 |
2011/02/15 | 711 | 711 | 688 | 700 | 9,000 |
2011/02/14 | 730 | 730 | 700 | 726 | 16,900 |
2011/02/10 | 800 | 805 | 792 | 805 | 6,000 |
2011/02/09 | 791 | 791 | 760 | 771 | 5,000 |
2011/02/08 | 773 | 841 | 773 | 815 | 14,900 |
2011/02/07 | 740 | 770 | 720 | 770 | 3,400 |
2011/02/04 | 734 | 740 | 707 | 737 | 2,700 |
2011/02/03 | 715 | 715 | 715 | 715 | 1,100 |
2011/02/02 | 740 | 741 | 730 | 730 | 4,100 |
2011/02/01 | 720 | 740 | 720 | 720 | 1,200 |
2011/01/31 | 730 | 730 | 706 | 720 | 1,400 |
2011/01/28 | 750 | 750 | 730 | 730 | 5,200 |
2011/01/27 | 713 | 715 | 705 | 705 | 1,300 |
2011/01/26 | 705 | 705 | 704 | 705 | 1,000 |
2011/01/25 | 700 | 700 | 700 | 700 | 100 |
2011/01/24 | 674 | 676 | 674 | 675 | 800 |
2011/01/21 | 707 | 707 | 671 | 683 | 3,700 |
2011/01/20 | 715 | 715 | 707 | 707 | 1,200 |
2011/01/19 | 714 | 720 | 706 | 706 | 1,200 |
2011/01/18 | 684 | 719 | 684 | 710 | 2,500 |
2011/01/17 | 685 | 690 | 680 | 690 | 2,200 |
2011/01/14 | 672 | 688 | 672 | 672 | 2,900 |
2011/01/13 | 669 | 691 | 669 | 671 | 3,700 |
2011/01/12 | 681 | 681 | 666 | 666 | 6,400 |
2011/01/11 | 680 | 694 | 670 | 681 | 4,400 |
2011/01/07 | 693 | 693 | 670 | 680 | 600 |
2011/01/06 | 674 | 675 | 670 | 670 | 700 |
2011/01/05 | 720 | 735 | 651 | 674 | 6,200 |
2011/01/04 | 696 | 698 | 696 | 698 | 400 |