日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 1,227 1,297 1,202 1,204 2,700
2007/12/27 1,241 1,300 1,220 1,226 2,900
2007/12/26 1,200 1,201 1,200 1,200 300
2007/12/25 1,200 1,200 1,200 1,200 7,600
2007/12/21 1,201 1,202 1,200 1,200 4,300
2007/12/20 1,202 1,205 1,200 1,200 5,700
2007/12/19 1,202 1,212 1,201 1,201 12,500
2007/12/18 1,240 1,241 1,203 1,220 6,200
2007/12/17 1,234 1,235 1,201 1,212 5,900
2007/12/14 1,220 1,220 1,200 1,220 4,500
2007/12/13 1,211 1,220 1,210 1,220 6,000
2007/12/12 1,200 1,210 1,200 1,210 7,500
2007/12/11 1,203 1,203 1,200 1,200 3,100
2007/12/10 1,205 1,206 1,205 1,205 300
2007/12/07 1,204 1,210 1,200 1,210 2,600
2007/12/06 1,200 1,210 1,200 1,210 5,200
2007/12/05 1,205 1,205 1,200 1,200 600
2007/12/04 1,210 1,215 1,205 1,215 1,500
2007/12/03 1,210 1,210 1,200 1,205 3,500
2007/11/30 1,219 1,260 1,210 1,219 5,200
2007/11/29 1,210 1,212 1,205 1,212 3,000
2007/11/28 1,203 1,210 1,203 1,210 4,000
2007/11/27 1,202 1,203 1,202 1,203 300
2007/11/26 1,199 1,203 1,199 1,203 4,800
2007/11/22 1,200 1,200 1,199 1,200 1,100
2007/11/21 1,202 1,203 1,199 1,200 4,200
2007/11/20 1,200 1,203 1,200 1,203 6,600
2007/11/19 1,200 1,201 1,199 1,200 12,600
2007/11/16 1,203 1,204 1,200 1,202 2,800
2007/11/15 1,200 1,205 1,200 1,200 46,800
2007/11/14 1,200 1,201 1,200 1,200 86,400
2007/11/13 1,204 1,205 1,200 1,200 14,900
2007/11/12 1,200 1,200 1,200 1,200 11,700
2007/11/09 1,200 1,210 1,198 1,200 10,400
2007/11/08 1,200 1,205 1,200 1,200 7,400
2007/11/07 1,200 1,201 1,200 1,200 4,600
2007/11/06 1,200 1,202 1,200 1,200 5,200
2007/11/05 1,203 1,203 1,200 1,200 1,700
2007/11/02 1,200 1,204 1,200 1,204 4,900
2007/11/01 1,201 1,203 1,200 1,203 3,400
2007/10/31 1,203 1,204 1,203 1,204 1,700
2007/10/30 1,200 1,204 1,200 1,201 5,000
2007/10/29 1,202 1,203 1,200 1,203 2,700
2007/10/26 1,200 1,202 1,199 1,200 7,500
2007/10/25 1,200 1,200 1,200 1,200 9,700
2007/10/24 1,200 1,201 1,199 1,201 3,000
2007/10/23 1,206 1,207 1,206 1,207 200
2007/10/22 1,199 1,215 1,199 1,212 2,700
2007/10/19 1,200 1,204 1,200 1,200 1,400
2007/10/18 1,200 1,204 1,200 1,204 2,100
2007/10/17 1,200 1,200 1,200 1,200 5,200
2007/10/16 1,200 1,200 1,200 1,200 1,000
2007/10/15 1,209 1,209 1,205 1,205 600
2007/10/12 1,210 1,210 1,210 1,210 600
2007/10/11 1,210 1,210 1,200 1,210 900
2007/10/10 1,200 1,201 1,200 1,200 1,500
2007/10/09 1,199 1,210 1,199 1,200 2,100
2007/10/05 1,205 1,207 1,199 1,200 6,600
2007/10/04 1,201 1,220 1,200 1,202 2,600
2007/10/03 1,160 1,170 1,160 1,161 3,100
2007/10/02 1,162 1,164 1,159 1,160 7,500
2007/10/01 1,160 1,181 1,160 1,160 1,000
2007/09/28 1,141 1,200 1,141 1,161 8,200
2007/09/27 1,139 1,141 1,120 1,141 7,900
2007/09/26 1,160 1,160 1,140 1,140 300
2007/09/25 1,200 1,210 1,150 1,165 5,600
2007/09/21 1,180 1,200 1,180 1,200 1,300
2007/09/20 1,180 1,200 1,180 1,200 1,200
2007/09/19 1,180 1,180 1,180 1,180 1,500
2007/09/18 1,180 1,180 1,180 1,180 500
2007/09/14 1,200 1,211 1,190 1,200 3,500
2007/09/13 1,180 1,250 1,180 1,220 3,600
2007/09/12 1,180 1,182 1,120 1,180 4,600
2007/09/11 1,200 1,200 1,180 1,180 500
2007/09/10 1,201 1,210 1,200 1,200 4,700
2007/09/07 1,250 1,250 1,206 1,210 1,400
2007/09/05 1,330 1,330 1,300 1,300 400
2007/09/04 1,310 1,320 1,310 1,320 4,300
2007/09/03 1,299 1,320 1,299 1,320 400
2007/08/31 1,254 1,300 1,254 1,290 1,400
2007/08/30 1,230 1,230 1,220 1,230 1,600
2007/08/29 1,210 1,221 1,209 1,220 1,900
2007/08/28 1,209 1,210 1,209 1,210 600
2007/08/27 1,211 1,211 1,204 1,206 700
2007/08/24 1,197 1,211 1,197 1,200 11,000
2007/08/23 1,199 1,200 1,185 1,195 6,000
2007/08/22 1,198 1,199 1,191 1,193 2,900
2007/08/21 1,200 1,200 1,200 1,200 1,500
2007/08/20 1,190 1,230 1,190 1,190 3,700
2007/08/17 1,200 1,200 1,170 1,190 6,700
2007/08/16 1,234 1,235 1,219 1,230 10,900
2007/08/15 1,235 1,235 1,234 1,235 900
2007/08/14 1,240 1,260 1,240 1,250 1,300
2007/08/13 1,230 1,235 1,230 1,235 1,900
2007/08/10 1,230 1,230 1,229 1,230 10,600
2007/08/09 1,229 1,231 1,229 1,231 9,800
2007/08/08 1,230 1,230 1,230 1,230 1,100
2007/08/07 1,230 1,230 1,230 1,230 800
2007/08/06 1,249 1,250 1,229 1,230 500
2007/08/02 1,270 1,270 1,269 1,270 13,300
2007/08/01 1,270 1,270 1,270 1,270 13,600
2007/07/31 1,289 1,290 1,270 1,270 9,600
2007/07/30 1,270 1,275 1,269 1,275 12,500
2007/07/27 1,269 1,270 1,269 1,269 22,700
2007/07/26 1,270 1,271 1,269 1,270 7,900
2007/07/25 1,270 1,272 1,269 1,270 5,500
2007/07/24 1,270 1,273 1,269 1,273 9,100
2007/07/23 1,270 1,279 1,270 1,270 5,200
2007/07/20 1,270 1,278 1,270 1,270 6,900
2007/07/19 1,264 1,271 1,262 1,270 48,700
2007/07/18 1,265 1,266 1,264 1,265 12,100
2007/07/17 1,239 1,265 1,239 1,265 6,900
2007/07/13 1,244 1,244 1,200 1,240 9,700
2007/07/12 1,260 1,260 1,238 1,240 8,000
2007/07/11 1,234 1,265 1,221 1,265 4,500
2007/07/10 1,200 1,250 1,180 1,240 11,200
2007/07/09 1,204 1,205 1,180 1,185 4,800
2007/07/06 1,210 1,211 1,205 1,205 2,000
2007/07/05 1,210 1,211 1,200 1,205 4,400
2007/07/04 1,231 1,231 1,215 1,220 1,900
2007/07/03 1,240 1,241 1,222 1,223 6,200
2007/07/02 1,237 1,241 1,230 1,241 13,700
2007/06/29 1,249 1,250 1,229 1,238 5,100
2007/06/28 1,270 1,271 1,230 1,230 9,900
2007/06/27 1,309 1,320 1,288 1,290 7,800
2007/06/26 1,359 1,360 1,318 1,320 3,300
2007/06/25 1,329 1,360 1,326 1,360 3,300
2007/06/22 1,329 1,340 1,329 1,330 7,700
2007/06/21 1,340 1,341 1,329 1,330 7,300
2007/06/20 1,345 1,346 1,328 1,330 6,100
2007/06/19 1,352 1,353 1,348 1,350 1,200
2007/06/18 1,340 1,361 1,340 1,352 10,900
2007/06/15 1,289 1,345 1,289 1,340 9,600
2007/06/14 1,210 1,296 1,200 1,290 8,300
2007/06/13 1,165 1,202 1,164 1,200 8,200
2007/06/12 1,210 1,211 1,155 1,166 8,800
2007/06/11 1,290 1,291 1,211 1,211 12,800
2007/06/08 1,315 1,316 1,279 1,290 8,100
2007/06/07 1,320 1,321 1,310 1,312 3,500
2007/06/06 1,320 1,320 1,307 1,311 4,300
2007/06/05 1,321 1,340 1,319 1,320 2,600
2007/06/04 1,354 1,355 1,319 1,319 2,800
2007/06/01 1,370 1,371 1,352 1,352 2,700
2007/05/31 1,395 1,421 1,370 1,371 2,400
2007/05/30 1,400 1,401 1,380 1,380 3,700
2007/05/29 1,400 1,401 1,390 1,400 2,000
2007/05/28 1,402 1,403 1,381 1,400 8,300
2007/05/25 1,390 1,402 1,369 1,402 8,100
2007/05/24 1,364 1,395 1,364 1,395 10,200
2007/05/23 1,389 1,391 1,349 1,365 9,500
2007/05/22 1,319 1,361 1,319 1,350 6,700
2007/05/21 1,309 1,341 1,309 1,320 8,700
2007/05/18 1,386 1,387 1,310 1,310 23,400
2007/05/17 1,422 1,465 1,383 1,415 23,400
2007/05/16 1,581 1,590 1,382 1,422 40,500
2007/05/15 1,979 1,980 1,565 1,580 69,200
2007/05/14 2,015 2,060 2,010 2,010 9,400
2007/05/11 2,025 2,025 2,000 2,010 5,000
2007/05/10 2,035 2,040 2,000 2,030 12,600
2007/05/09 2,090 2,090 2,025 2,030 19,600
2007/05/08 2,185 2,190 2,095 2,110 9,400
2007/05/07 2,150 2,200 2,150 2,190 3,900
2007/05/02 2,200 2,200 2,145 2,150 4,400
2007/05/01 2,195 2,220 2,175 2,210 7,500
2007/04/27 2,150 2,200 2,110 2,200 7,300
2007/04/26 2,025 2,105 2,025 2,100 24,500
2007/04/25 2,205 2,205 2,000 2,030 11,800
2007/04/24 2,065 2,255 2,030 2,200 15,400
2007/04/23 2,000 2,080 2,000 2,070 17,600
2007/04/20 2,110 2,120 1,989 2,000 14,700
2007/04/19 2,200 2,205 2,100 2,110 14,500
2007/04/18 2,265 2,295 2,185 2,190 6,800
2007/04/17 2,295 2,325 2,265 2,265 9,400
2007/04/16 2,400 2,405 2,280 2,300 10,600
2007/04/13 2,420 2,445 2,395 2,400 20,700
2007/04/12 2,380 2,445 2,375 2,400 14,800
2007/04/11 2,280 2,440 2,265 2,380 25,300
2007/04/10 2,345 2,350 2,275 2,285 16,800
2007/04/09 2,300 2,350 2,240 2,350 39,100
2007/04/06 2,365 2,370 2,300 2,320 15,800
2007/04/05 2,360 2,400 2,350 2,360 20,800
2007/04/04 2,415 2,445 2,360 2,400 21,700
2007/04/03 2,490 2,490 2,395 2,425 28,300
2007/04/02 2,535 2,545 2,500 2,500 41,600
2007/03/30 2,530 2,535 2,450 2,505 30,200
2007/03/29 2,530 2,580 2,450 2,535 33,400
2007/03/28 2,430 2,550 2,430 2,530 104,600
2007/03/27 2,405 2,515 2,275 2,395 266,500
2007/03/26 2,630 2,680 2,400 2,400 281,500
2007/03/23 2,895 2,995 2,620 2,630 510,700
2007/03/22 2,790 2,910 2,480 2,910 1,237,600

このページの先頭へ