2816 (株)ダイショー の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,393 | 1,393 | 1,385 | 1,385 | 6,800 | 1,385 |
| 2023-03-17 | 1,394 | 1,394 | 1,390 | 1,393 | 1,200 | 1,393 |
| 2023-03-16 | 1,386 | 1,394 | 1,386 | 1,389 | 1,900 | 1,389 |
| 2023-03-15 | 1,393 | 1,399 | 1,388 | 1,388 | 3,600 | 1,388 |
| 2023-03-14 | 1,396 | 1,396 | 1,388 | 1,393 | 3,600 | 1,393 |
| 2023-03-13 | 1,398 | 1,398 | 1,390 | 1,396 | 1,400 | 1,396 |
| 2023-03-10 | 1,390 | 1,398 | 1,389 | 1,398 | 4,100 | 1,398 |
| 2023-03-09 | 1,390 | 1,392 | 1,389 | 1,392 | 1,800 | 1,392 |
| 2023-03-08 | 1,387 | 1,389 | 1,386 | 1,389 | 2,300 | 1,389 |
| 2023-03-07 | 1,386 | 1,389 | 1,386 | 1,386 | 2,200 | 1,386 |
| 2023-03-06 | 1,389 | 1,389 | 1,384 | 1,386 | 3,900 | 1,386 |
| 2023-03-03 | 1,388 | 1,389 | 1,385 | 1,385 | 2,200 | 1,385 |
| 2023-03-02 | 1,389 | 1,389 | 1,385 | 1,385 | 1,900 | 1,385 |
| 2023-03-01 | 1,385 | 1,389 | 1,384 | 1,389 | 2,000 | 1,389 |
| 2023-02-28 | 1,382 | 1,390 | 1,382 | 1,385 | 2,900 | 1,385 |
| 2023-02-27 | 1,389 | 1,389 | 1,380 | 1,382 | 4,200 | 1,382 |
| 2023-02-24 | 1,388 | 1,388 | 1,386 | 1,387 | 2,000 | 1,387 |
| 2023-02-22 | 1,389 | 1,389 | 1,385 | 1,388 | 1,600 | 1,388 |
| 2023-02-21 | 1,387 | 1,387 | 1,384 | 1,385 | 1,300 | 1,385 |
| 2023-02-20 | 1,383 | 1,387 | 1,383 | 1,387 | 2,900 | 1,387 |
| 2023-02-17 | 1,380 | 1,383 | 1,380 | 1,382 | 1,300 | 1,382 |
| 2023-02-16 | 1,380 | 1,382 | 1,380 | 1,380 | 1,500 | 1,380 |
| 2023-02-15 | 1,377 | 1,380 | 1,377 | 1,379 | 900 | 1,379 |
| 2023-02-14 | 1,379 | 1,380 | 1,379 | 1,379 | 1,600 | 1,379 |
| 2023-02-13 | 1,380 | 1,380 | 1,377 | 1,378 | 1,700 | 1,378 |
| 2023-02-10 | 1,378 | 1,379 | 1,375 | 1,376 | 1,700 | 1,376 |
| 2023-02-09 | 1,375 | 1,377 | 1,374 | 1,374 | 2,400 | 1,374 |
| 2023-02-08 | 1,376 | 1,381 | 1,374 | 1,375 | 4,600 | 1,375 |
| 2023-02-07 | 1,383 | 1,383 | 1,376 | 1,376 | 4,300 | 1,376 |
| 2023-02-06 | 1,380 | 1,380 | 1,377 | 1,377 | 2,800 | 1,377 |
| 2023-02-03 | 1,377 | 1,380 | 1,377 | 1,380 | 1,500 | 1,380 |
| 2023-02-02 | 1,378 | 1,379 | 1,376 | 1,377 | 1,400 | 1,377 |
| 2023-02-01 | 1,379 | 1,380 | 1,375 | 1,377 | 2,100 | 1,377 |
| 2023-01-31 | 1,379 | 1,379 | 1,375 | 1,375 | 1,200 | 1,375 |
| 2023-01-30 | 1,374 | 1,380 | 1,374 | 1,375 | 3,100 | 1,375 |
| 2023-01-27 | 1,376 | 1,376 | 1,376 | 1,376 | 500 | 1,376 |
| 2023-01-26 | 1,375 | 1,379 | 1,374 | 1,379 | 1,300 | 1,379 |
| 2023-01-25 | 1,380 | 1,380 | 1,375 | 1,375 | 2,200 | 1,375 |
| 2023-01-24 | 1,378 | 1,378 | 1,373 | 1,377 | 1,500 | 1,377 |
| 2023-01-23 | 1,375 | 1,377 | 1,371 | 1,372 | 1,200 | 1,372 |
| 2023-01-20 | 1,375 | 1,377 | 1,373 | 1,375 | 1,200 | 1,375 |
| 2023-01-19 | 1,371 | 1,376 | 1,371 | 1,372 | 400 | 1,372 |
| 2023-01-18 | 1,378 | 1,378 | 1,371 | 1,371 | 2,100 | 1,371 |
| 2023-01-17 | 1,374 | 1,375 | 1,370 | 1,370 | 1,200 | 1,370 |
| 2023-01-16 | 1,368 | 1,373 | 1,366 | 1,373 | 1,200 | 1,373 |
| 2023-01-13 | 1,370 | 1,371 | 1,368 | 1,368 | 1,800 | 1,368 |
| 2023-01-12 | 1,374 | 1,374 | 1,370 | 1,371 | 800 | 1,371 |
| 2023-01-11 | 1,369 | 1,376 | 1,369 | 1,374 | 1,800 | 1,374 |
| 2023-01-10 | 1,374 | 1,374 | 1,369 | 1,369 | 3,400 | 1,369 |
| 2023-01-06 | 1,367 | 1,371 | 1,365 | 1,369 | 2,600 | 1,369 |
| 2023-01-05 | 1,366 | 1,369 | 1,365 | 1,367 | 1,400 | 1,367 |
| 2023-01-04 | 1,371 | 1,374 | 1,366 | 1,367 | 2,200 | 1,367 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
