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
2023-03-201,3931,3931,3851,3856,8001,385
2023-03-171,3941,3941,3901,3931,2001,393
2023-03-161,3861,3941,3861,3891,9001,389
2023-03-151,3931,3991,3881,3883,6001,388
2023-03-141,3961,3961,3881,3933,6001,393
2023-03-131,3981,3981,3901,3961,4001,396
2023-03-101,3901,3981,3891,3984,1001,398
2023-03-091,3901,3921,3891,3921,8001,392
2023-03-081,3871,3891,3861,3892,3001,389
2023-03-071,3861,3891,3861,3862,2001,386
2023-03-061,3891,3891,3841,3863,9001,386
2023-03-031,3881,3891,3851,3852,2001,385
2023-03-021,3891,3891,3851,3851,9001,385
2023-03-011,3851,3891,3841,3892,0001,389
2023-02-281,3821,3901,3821,3852,9001,385
2023-02-271,3891,3891,3801,3824,2001,382
2023-02-241,3881,3881,3861,3872,0001,387
2023-02-221,3891,3891,3851,3881,6001,388
2023-02-211,3871,3871,3841,3851,3001,385
2023-02-201,3831,3871,3831,3872,9001,387
2023-02-171,3801,3831,3801,3821,3001,382
2023-02-161,3801,3821,3801,3801,5001,380
2023-02-151,3771,3801,3771,3799001,379
2023-02-141,3791,3801,3791,3791,6001,379
2023-02-131,3801,3801,3771,3781,7001,378
2023-02-101,3781,3791,3751,3761,7001,376
2023-02-091,3751,3771,3741,3742,4001,374
2023-02-081,3761,3811,3741,3754,6001,375
2023-02-071,3831,3831,3761,3764,3001,376
2023-02-061,3801,3801,3771,3772,8001,377
2023-02-031,3771,3801,3771,3801,5001,380
2023-02-021,3781,3791,3761,3771,4001,377
2023-02-011,3791,3801,3751,3772,1001,377
2023-01-311,3791,3791,3751,3751,2001,375
2023-01-301,3741,3801,3741,3753,1001,375
2023-01-271,3761,3761,3761,3765001,376
2023-01-261,3751,3791,3741,3791,3001,379
2023-01-251,3801,3801,3751,3752,2001,375
2023-01-241,3781,3781,3731,3771,5001,377
2023-01-231,3751,3771,3711,3721,2001,372
2023-01-201,3751,3771,3731,3751,2001,375
2023-01-191,3711,3761,3711,3724001,372
2023-01-181,3781,3781,3711,3712,1001,371
2023-01-171,3741,3751,3701,3701,2001,370
2023-01-161,3681,3731,3661,3731,2001,373
2023-01-131,3701,3711,3681,3681,8001,368
2023-01-121,3741,3741,3701,3718001,371
2023-01-111,3691,3761,3691,3741,8001,374
2023-01-101,3741,3741,3691,3693,4001,369
2023-01-061,3671,3711,3651,3692,6001,369
2023-01-051,3661,3691,3651,3671,4001,367
2023-01-041,3711,3741,3661,3672,2001,367

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