4750 (株)ダイサン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 203 | 203 | 203 | 203 | 6,000 | 203 |
| 2003-12-24 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2003-12-18 | 219 | 221 | 219 | 220 | 12,000 | 220 |
| 2003-12-17 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2003-12-15 | 207 | 207 | 205 | 205 | 2,000 | 205 |
| 2003-12-12 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2003-12-10 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 2003-12-08 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2003-12-05 | 193 | 193 | 191 | 191 | 4,000 | 191 |
| 2003-12-02 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2003-11-28 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2003-11-27 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-11-26 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2003-11-25 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2003-11-18 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-11-12 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-11-11 | 202 | 207 | 202 | 207 | 3,000 | 207 |
| 2003-11-10 | 200 | 201 | 200 | 201 | 10,000 | 201 |
| 2003-11-07 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-11-06 | 205 | 205 | 201 | 201 | 8,000 | 201 |
| 2003-10-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-10-28 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2003-10-27 | 171 | 190 | 171 | 190 | 6,000 | 190 |
| 2003-10-24 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-10-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-10-20 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-10-17 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2003-10-16 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2003-10-14 | 199 | 199 | 191 | 191 | 13,000 | 191 |
| 2003-10-10 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2003-10-03 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2003-09-26 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2003-09-25 | 195 | 200 | 186 | 200 | 3,000 | 200 |
| 2003-09-24 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-09-22 | 215 | 215 | 200 | 200 | 12,000 | 200 |
| 2003-09-19 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2003-09-16 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2003-09-12 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-09-09 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2003-09-05 | 195 | 195 | 192 | 192 | 5,000 | 192 |
| 2003-09-03 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2003-08-29 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-08-28 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2003-08-27 | 228 | 230 | 228 | 229 | 4,000 | 229 |
| 2003-08-26 | 185 | 200 | 185 | 200 | 20,000 | 200 |
| 2003-08-25 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2003-08-21 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2003-08-18 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-08-13 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2003-08-12 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2003-08-04 | 156 | 156 | 151 | 151 | 2,000 | 151 |
| 2003-08-01 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2003-07-30 | 159 | 161 | 159 | 161 | 3,000 | 161 |
| 2003-07-29 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2003-07-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-07-25 | 163 | 178 | 163 | 178 | 13,000 | 178 |
| 2003-07-24 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2003-07-18 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2003-07-17 | 153 | 153 | 153 | 153 | 10,000 | 153 |
| 2003-07-16 | 153 | 153 | 153 | 153 | 4,000 | 153 |
| 2003-07-10 | 154 | 154 | 153 | 153 | 19,000 | 153 |
| 2003-07-09 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2003-07-07 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2003-07-04 | 154 | 154 | 153 | 153 | 8,000 | 153 |
| 2003-07-02 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2003-06-25 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2003-06-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-06-17 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-06-16 | 155 | 164 | 153 | 164 | 25,000 | 164 |
| 2003-06-10 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2003-06-06 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2003-06-04 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2003-06-03 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2003-05-26 | 157 | 158 | 150 | 150 | 5,000 | 150 |
| 2003-05-23 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2003-05-21 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-05-13 | 150 | 150 | 140 | 146 | 3,000 | 146 |
| 2003-05-12 | 155 | 155 | 155 | 155 | 15,000 | 155 |
| 2003-04-25 | 150 | 155 | 150 | 155 | 3,000 | 155 |
| 2003-04-21 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-04-15 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2003-04-11 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2003-04-10 | 148 | 148 | 148 | 148 | 16,000 | 148 |
| 2003-04-09 | 147 | 148 | 147 | 148 | 2,000 | 148 |
| 2003-04-08 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2003-04-07 | 141 | 141 | 140 | 140 | 2,000 | 140 |
| 2003-04-03 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-03-31 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2003-03-27 | 145 | 145 | 140 | 140 | 2,000 | 140 |
| 2003-03-26 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2003-03-25 | 150 | 150 | 147 | 147 | 4,000 | 147 |
| 2003-03-24 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-03-11 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2003-03-10 | 162 | 162 | 162 | 162 | 14,000 | 162 |
| 2003-03-07 | 154 | 162 | 154 | 162 | 4,000 | 162 |
| 2003-02-25 | 154 | 160 | 154 | 160 | 3,000 | 160 |
| 2003-02-10 | 155 | 155 | 154 | 154 | 22,000 | 154 |
| 2003-01-27 | 150 | 157 | 150 | 157 | 3,000 | 157 |
| 2003-01-23 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-01-17 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-01-10 | 145 | 145 | 145 | 145 | 16,000 | 145 |
| 2003-01-09 | 139 | 140 | 139 | 140 | 2,000 | 140 |
分割・併合履歴 ： なし
