2816 (株)ダイショー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,407 | 1,407 | 1,402 | 1,405 | 4,800 | 1,405 |
| 2025-04-03 | 1,410 | 1,410 | 1,405 | 1,408 | 3,100 | 1,408 |
| 2025-04-02 | 1,418 | 1,418 | 1,415 | 1,415 | 2,200 | 1,415 |
| 2025-04-01 | 1,416 | 1,424 | 1,415 | 1,416 | 3,700 | 1,416 |
| 2025-03-31 | 1,412 | 1,424 | 1,410 | 1,415 | 6,600 | 1,415 |
| 2025-03-28 | 1,410 | 1,411 | 1,401 | 1,411 | 13,400 | 1,411 |
| 2025-03-27 | 1,417 | 1,435 | 1,417 | 1,435 | 28,700 | 1,435 |
| 2025-03-26 | 1,430 | 1,430 | 1,427 | 1,429 | 5,900 | 1,429 |
| 2025-03-25 | 1,430 | 1,430 | 1,427 | 1,428 | 5,800 | 1,428 |
| 2025-03-24 | 1,427 | 1,429 | 1,425 | 1,429 | 6,500 | 1,429 |
| 2025-03-21 | 1,426 | 1,428 | 1,426 | 1,428 | 2,900 | 1,428 |
| 2025-03-19 | 1,429 | 1,429 | 1,426 | 1,426 | 3,400 | 1,426 |
| 2025-03-18 | 1,425 | 1,428 | 1,425 | 1,428 | 2,300 | 1,428 |
| 2025-03-17 | 1,423 | 1,425 | 1,422 | 1,425 | 1,900 | 1,425 |
| 2025-03-14 | 1,420 | 1,426 | 1,420 | 1,421 | 1,900 | 1,421 |
| 2025-03-13 | 1,429 | 1,430 | 1,419 | 1,419 | 3,400 | 1,419 |
| 2025-03-12 | 1,429 | 1,429 | 1,423 | 1,423 | 3,400 | 1,423 |
| 2025-03-11 | 1,428 | 1,429 | 1,424 | 1,429 | 2,200 | 1,429 |
| 2025-03-10 | 1,425 | 1,429 | 1,425 | 1,427 | 2,800 | 1,427 |
| 2025-03-07 | 1,424 | 1,425 | 1,424 | 1,425 | 1,100 | 1,425 |
| 2025-03-06 | 1,425 | 1,426 | 1,422 | 1,424 | 1,700 | 1,424 |
| 2025-03-05 | 1,423 | 1,424 | 1,422 | 1,424 | 2,000 | 1,424 |
| 2025-03-04 | 1,418 | 1,423 | 1,418 | 1,423 | 2,000 | 1,423 |
| 2025-03-03 | 1,419 | 1,419 | 1,416 | 1,418 | 2,100 | 1,418 |
| 2025-02-28 | 1,416 | 1,420 | 1,414 | 1,414 | 3,600 | 1,414 |
| 2025-02-27 | 1,418 | 1,419 | 1,415 | 1,418 | 3,200 | 1,418 |
| 2025-02-26 | 1,416 | 1,417 | 1,415 | 1,415 | 1,700 | 1,415 |
| 2025-02-25 | 1,416 | 1,419 | 1,415 | 1,417 | 3,700 | 1,417 |
| 2025-02-21 | 1,417 | 1,419 | 1,416 | 1,419 | 1,600 | 1,419 |
| 2025-02-20 | 1,418 | 1,418 | 1,417 | 1,417 | 1,400 | 1,417 |
| 2025-02-19 | 1,418 | 1,420 | 1,418 | 1,418 | 800 | 1,418 |
| 2025-02-18 | 1,416 | 1,419 | 1,416 | 1,418 | 1,400 | 1,418 |
| 2025-02-17 | 1,415 | 1,420 | 1,414 | 1,415 | 2,100 | 1,415 |
| 2025-02-14 | 1,415 | 1,416 | 1,413 | 1,413 | 2,100 | 1,413 |
| 2025-02-13 | 1,414 | 1,416 | 1,414 | 1,414 | 1,500 | 1,414 |
| 2025-02-12 | 1,416 | 1,416 | 1,414 | 1,414 | 2,300 | 1,414 |
| 2025-02-10 | 1,413 | 1,414 | 1,413 | 1,413 | 1,800 | 1,413 |
| 2025-02-07 | 1,414 | 1,415 | 1,412 | 1,414 | 1,200 | 1,414 |
| 2025-02-06 | 1,411 | 1,414 | 1,411 | 1,413 | 1,700 | 1,413 |
| 2025-02-05 | 1,413 | 1,414 | 1,411 | 1,411 | 2,200 | 1,411 |
| 2025-02-04 | 1,412 | 1,414 | 1,411 | 1,413 | 2,000 | 1,413 |
| 2025-02-03 | 1,415 | 1,418 | 1,411 | 1,413 | 9,400 | 1,413 |
| 2025-01-31 | 1,411 | 1,415 | 1,411 | 1,414 | 3,100 | 1,414 |
| 2025-01-30 | 1,410 | 1,414 | 1,410 | 1,412 | 1,700 | 1,412 |
| 2025-01-29 | 1,414 | 1,414 | 1,410 | 1,413 | 2,800 | 1,413 |
| 2025-01-28 | 1,410 | 1,412 | 1,410 | 1,412 | 1,800 | 1,412 |
| 2025-01-27 | 1,410 | 1,410 | 1,408 | 1,410 | 3,000 | 1,410 |
| 2025-01-24 | 1,408 | 1,409 | 1,408 | 1,408 | 500 | 1,408 |
| 2025-01-23 | 1,411 | 1,411 | 1,408 | 1,408 | 1,100 | 1,408 |
| 2025-01-22 | 1,410 | 1,410 | 1,408 | 1,409 | 1,500 | 1,409 |
| 2025-01-21 | 1,407 | 1,409 | 1,407 | 1,408 | 700 | 1,408 |
| 2025-01-20 | 1,410 | 1,410 | 1,407 | 1,407 | 2,800 | 1,407 |
| 2025-01-17 | 1,408 | 1,410 | 1,407 | 1,410 | 900 | 1,410 |
| 2025-01-16 | 1,407 | 1,411 | 1,407 | 1,408 | 2,000 | 1,408 |
| 2025-01-15 | 1,408 | 1,411 | 1,407 | 1,408 | 1,700 | 1,408 |
| 2025-01-14 | 1,415 | 1,415 | 1,407 | 1,408 | 3,900 | 1,408 |
| 2025-01-10 | 1,410 | 1,415 | 1,409 | 1,414 | 2,500 | 1,414 |
| 2025-01-09 | 1,414 | 1,414 | 1,409 | 1,409 | 1,700 | 1,409 |
| 2025-01-08 | 1,415 | 1,415 | 1,411 | 1,411 | 2,600 | 1,411 |
| 2025-01-07 | 1,411 | 1,415 | 1,411 | 1,412 | 1,500 | 1,412 |
| 2025-01-06 | 1,409 | 1,414 | 1,408 | 1,411 | 4,000 | 1,411 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株