2816 (株)ダイショー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,3751,3751,3691,3721,6001,372
2022-12-011,3701,3731,3701,3711,2001,371
2022-11-301,3741,3751,3701,3701,0001,370
2022-11-291,3771,3771,3701,3706001,370
2022-11-281,3751,3751,3711,3731,4001,373
2022-11-251,3761,3761,3701,3721,8001,372
2022-11-241,3711,3751,3701,3711,4001,371
2022-11-221,3711,3731,3661,3731,7001,373
2022-11-211,3701,3701,3661,3678001,367
2022-11-181,3671,3711,3671,3714001,371
2022-11-171,3651,3711,3651,3711,8001,371
2022-11-161,3691,3711,3681,3691,8001,369
2022-11-151,3691,3691,3651,3681,3001,368
2022-11-141,3701,3701,3661,3661,7001,366
2022-11-111,3601,3721,3601,3703,5001,370
2022-11-101,3701,3701,3701,3701001,370
2022-11-091,3751,3751,3641,3741,7001,374
2022-11-081,3751,3751,3631,3752,8001,375
2022-11-071,3731,3731,3651,3731,9001,373
2022-11-041,3741,3761,3611,3693,3001,369
2022-11-021,3621,3651,3601,3603,7001,360
2022-11-011,3651,3651,3621,3625001,362
2022-10-311,3651,3671,3651,3668001,366
2022-10-281,3661,3661,3611,3648001,364
2022-10-271,3671,3671,3611,3671,3001,367
2022-10-261,3691,3701,3601,3602,7001,360
2022-10-251,3701,3701,3611,3611,5001,361
2022-10-241,3611,3641,3601,3611,0001,361
2022-10-211,3691,3691,3611,3612,2001,361
2022-10-201,3691,3701,3621,3631,1001,363
2022-10-191,3601,3691,3601,3681,5001,368
2022-10-181,3581,3641,3581,3601,2001,360
2022-10-171,3601,3641,3591,3601,7001,360
2022-10-141,3621,3631,3601,3603,0001,360
2022-10-131,3611,3611,3611,3615001,361
2022-10-121,3611,3671,3611,3616001,361
2022-10-111,3751,3751,3621,3621,8001,362
2022-10-071,3651,3671,3601,3672,2001,367
2022-10-061,3621,3631,3601,3631,5001,363
2022-10-051,3681,3681,3611,3621,3001,362
2022-10-041,3631,3711,3591,3685,6001,368
2022-10-031,3601,3611,3531,3614,5001,361
2022-09-301,3631,3631,3561,3603,4001,360
2022-09-291,3611,3661,3511,35416,8001,354
2022-09-281,3831,3911,3811,38333,2001,383
2022-09-271,3881,3961,3861,39010,4001,390
2022-09-261,3881,3911,3851,3918,2001,391
2022-09-221,3801,3901,3801,3884,4001,388
2022-09-211,3801,3841,3791,3824,1001,382
2022-09-201,3801,3831,3791,3814,1001,381
2022-09-161,3811,3821,3781,3805,5001,380
2022-09-151,3821,3821,3801,3821,5001,382
2022-09-141,3781,3821,3781,3814,2001,381
2022-09-131,3801,3821,3791,3824,3001,382
2022-09-121,3821,3821,3811,3823,5001,382
2022-09-091,3821,3821,3801,3812,9001,381
2022-09-081,3751,3821,3751,3822,3001,382
2022-09-071,3821,3841,3751,3755,5001,375
2022-09-061,3851,3871,3811,3811,5001,381
2022-09-051,3841,3861,3841,3841,2001,384
2022-09-021,3911,3911,3831,3842,2001,384
2022-09-011,3851,3881,3801,3881,6001,388
2022-08-311,3851,3891,3801,3804,0001,380
2022-08-301,3851,3891,3851,3881,5001,388
2022-08-291,3921,3921,3851,3882,4001,388
2022-08-261,3901,3901,3851,3851,1001,385
2022-08-251,3901,3901,3851,3862,2001,386
2022-08-241,3891,3891,3821,3822,0001,382
2022-08-231,3931,3931,3851,3892,4001,389
2022-08-221,3921,3921,3871,3901,7001,390
2022-08-191,3911,3931,3901,3922,1001,392
2022-08-181,3921,3921,3901,3907001,390
2022-08-171,3861,3921,3851,3923,1001,392
2022-08-161,3851,3881,3831,3844,0001,384
2022-08-151,3781,3841,3781,3821,6001,382
2022-08-121,3791,3791,3781,3782,5001,378
2022-08-101,3801,3831,3801,3801,8001,380
2022-08-091,3761,3841,3761,3841,5001,384
2022-08-081,3761,3801,3761,3801,8001,380
2022-08-051,3781,3831,3751,3833,1001,383
2022-08-041,3731,3781,3721,3744,4001,374
2022-08-031,3801,3831,3771,3771,9001,377
2022-08-021,3751,3801,3751,3802,1001,380
2022-08-011,3811,3821,3701,3815,7001,381
2022-07-291,3791,3801,3781,3801,7001,380
2022-07-281,3761,3791,3751,3791,8001,379
2022-07-271,3801,3801,3751,3751,7001,375
2022-07-261,3801,3801,3761,3781,7001,378
2022-07-251,3821,3821,3731,3792,8001,379
2022-07-221,3721,3791,3711,3791,1001,379
2022-07-211,3751,3801,3741,3752,2001,375
2022-07-201,3751,3771,3751,3751,6001,375
2022-07-191,3801,3801,3621,3753,1001,375
2022-07-151,3791,3801,3741,3801,6001,380
2022-07-141,3691,3791,3691,3781,9001,378
2022-07-131,3721,3771,3701,3761,8001,376
2022-07-121,3601,3741,3601,3714,7001,371
2022-07-111,3881,3881,3451,34820,8001,348
2022-07-081,3761,3821,3761,3762,1001,376
2022-07-071,3801,3801,3741,3781,2001,378
2022-07-061,3791,3791,3751,3787001,378
2022-07-051,3801,3801,3751,3769001,376
2022-07-041,3821,3941,3731,3754,6001,375
2022-07-011,3901,3971,3821,3822,1001,382
2022-06-301,3931,3971,3831,3873,3001,387
2022-06-291,3921,3951,3851,3931,9001,393
2022-06-281,3931,3931,3811,3821,0001,382
2022-06-271,3901,3921,3781,3923,9001,392
2022-06-241,3801,3841,3731,3802,1001,380
2022-06-231,3731,3741,3731,3744001,374
2022-06-221,3801,3801,3641,3763,3001,376
2022-06-211,3761,3821,3751,3801,9001,380
2022-06-201,3691,3831,3691,3729001,372
2022-06-171,3691,3751,3651,3722,3001,372
2022-06-161,3691,3831,3691,3741,4001,374
2022-06-151,3991,3991,3641,3684,3001,368
2022-06-141,3641,3731,3631,3701,6001,370
2022-06-131,3751,3851,3671,3782,8001,378
2022-06-101,3681,3801,3671,3751,4001,375
2022-06-091,3751,3751,3681,3681,5001,368
2022-06-081,3731,3781,3651,3722,4001,372
2022-06-071,3761,3791,3701,3701,6001,370
2022-06-061,3671,3731,3631,3732,8001,373
2022-06-031,3671,3671,3621,3641,1001,364
2022-06-021,3571,3671,3571,3611,5001,361
2022-06-011,3531,3591,3531,3571,5001,357
2022-05-311,3541,3571,3521,3571,9001,357
2022-05-301,3541,3601,3521,3592,9001,359
2022-05-271,3601,3651,3541,3548001,354
2022-05-261,3541,3631,3521,3552,1001,355
2022-05-251,3601,3601,3521,3523,5001,352
2022-05-241,3631,3631,3551,3604,0001,360
2022-05-231,3601,3621,3561,3562,0001,356
2022-05-201,3601,3641,3601,3606001,360
2022-05-191,3601,3681,3601,3681,3001,368
2022-05-181,3661,3661,3601,3606001,360
2022-05-171,3561,3641,3561,3582,2001,358
2022-05-161,3661,3661,3551,3562,5001,356
2022-05-131,3501,3561,3501,3541,3001,354
2022-05-121,3511,3581,3501,3524,3001,352
2022-05-111,3531,3531,3511,3518001,351
2022-05-101,3571,3581,3521,3531,5001,353
2022-05-091,3611,3621,3551,3573,3001,357
2022-05-061,3651,3671,3601,3611,9001,361
2022-05-021,3601,3651,3601,3611,4001,361
2022-04-281,3641,3641,3601,3602,5001,360
2022-04-271,3641,3651,3601,3641,3001,364
2022-04-261,3831,3831,3641,3642,5001,364
2022-04-251,3641,3661,3641,3661,1001,366
2022-04-221,3671,3671,3601,3641,6001,364
2022-04-211,3671,3671,3611,3617001,361
2022-04-201,3671,3671,3631,3648001,364
2022-04-191,3601,3661,3601,3601,3001,360
2022-04-181,3671,3671,3601,3609001,360
2022-04-151,3621,3641,3601,3648001,364
2022-04-141,3681,3681,3601,3621,3001,362
2022-04-131,3661,3781,3611,3611,4001,361
2022-04-121,3701,3711,3671,3679001,367
2022-04-111,3701,3721,3701,3712,2001,371
2022-04-081,3741,3781,3721,3727001,372
2022-04-071,3821,3821,3711,3741,4001,374
2022-04-061,3811,3811,3721,3769001,376
2022-04-051,3821,3831,3751,3791,6001,379
2022-04-041,3871,3871,3801,3811,5001,381
2022-04-011,3961,3971,3751,3914,0001,391
2022-03-311,3801,3851,3761,3763,0001,376
2022-03-301,3881,3901,3501,38010,3001,380
2022-03-291,3951,4101,3951,40020,4001,400
2022-03-281,4031,4051,3991,4009,1001,400
2022-03-251,3981,4031,3951,4018,2001,401
2022-03-241,4001,4041,3931,3982,9001,398
2022-03-231,4041,4051,3901,4027,1001,402
2022-03-221,4011,4041,3961,3984,6001,398
2022-03-181,4001,4031,3961,4032,2001,403
2022-03-171,3971,4031,3951,3971,7001,397
2022-03-161,3951,4001,3891,3953,4001,395
2022-03-151,3901,3941,3901,3941,4001,394
2022-03-141,3981,3981,3881,3903,3001,390
2022-03-111,3901,3981,3901,3981,7001,398
2022-03-101,4001,4001,3901,3912,4001,391
2022-03-091,3851,4001,3851,3994,3001,399
2022-03-081,3891,3961,3851,3853,9001,385
2022-03-071,3911,4001,3901,3974,2001,397
2022-03-041,4021,4031,3921,4002,4001,400
2022-03-031,4001,4061,3941,4033,1001,403
2022-03-021,3941,4041,3941,3952,5001,395
2022-03-011,3951,4071,3941,3942,6001,394
2022-02-281,4051,4051,3941,3944,0001,394
2022-02-251,3931,4021,3931,3941,9001,394
2022-02-241,4051,4051,3851,3934,7001,393
2022-02-221,4051,4081,3961,4072,0001,407
2022-02-211,4041,4051,3961,4052,7001,405
2022-02-181,3901,4031,3901,4032,3001,403
2022-02-171,3921,3951,3921,3952,3001,395
2022-02-161,4081,4081,3961,3973,6001,397
2022-02-151,4061,4101,3971,4073,9001,407
2022-02-141,4191,4191,4031,4085,3001,408
2022-02-101,4121,4121,4031,4101,4001,410
2022-02-091,4051,4101,4001,4002,1001,400
2022-02-081,4011,4041,4011,4041,4001,404
2022-02-071,4101,4101,3991,4013,1001,401
2022-02-041,3991,4021,3991,4012,4001,401
2022-02-031,3991,3991,3941,3991,3001,399
2022-02-021,3981,4001,3931,3991,9001,399
2022-02-011,3981,4001,3881,4002,7001,400
2022-01-311,3931,3951,3871,3952,2001,395
2022-01-281,3821,3911,3821,3841,1001,384
2022-01-271,3871,3921,3821,3828001,382
2022-01-261,3861,3911,3851,3869001,386
2022-01-251,3941,3961,3851,3852,7001,385
2022-01-241,3951,3951,3901,3941,8001,394
2022-01-211,3811,3901,3811,3909001,390
2022-01-201,3821,3851,3801,3801,0001,380
2022-01-191,3801,3821,3801,3802,3001,380
2022-01-181,3821,3841,3801,3802,6001,380
2022-01-171,3801,3881,3801,3822,3001,382
2022-01-141,3951,3951,3901,3901,0001,390
2022-01-131,3901,3951,3901,3926001,392
2022-01-121,3911,3951,3811,3883,1001,388
2022-01-111,3951,3981,3911,3912,0001,391
2022-01-071,3951,3991,3951,3951,4001,395
2022-01-061,3981,4001,3951,3951,9001,395
2022-01-051,4001,4001,3971,4001,1001,400
2022-01-041,3991,4001,3961,3991,2001,399

分割・併合履歴 : [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株