2816 (株)ダイショー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,2921,2921,2841,2861,0001,286
2020-11-261,2921,2921,2811,2842,8001,284
2020-11-251,2841,2901,2841,2885,3001,288
2020-11-241,2801,2841,2801,2844,3001,284
2020-11-201,2851,2851,2811,2841,5001,284
2020-11-191,2851,2851,2801,2852,2001,285
2020-11-181,2821,2841,2801,2842,9001,284
2020-11-171,2851,2851,2801,2802,1001,280
2020-11-161,2771,2841,2771,2823,8001,282
2020-11-131,2701,2761,2681,2761,7001,276
2020-11-121,2701,2801,2701,2703,1001,270
2020-11-111,2631,2751,2631,2643,2001,264
2020-11-101,2721,2801,2671,2684,3001,268
2020-11-091,2701,2721,2631,2654,4001,265
2020-11-061,2811,2811,2701,2723,0001,272
2020-11-051,2881,2881,2721,2788,0001,278
2020-11-041,2541,2891,2501,2674,6001,267
2020-11-021,2611,2641,2491,2533,8001,253
2020-10-301,2721,2791,2611,2612,7001,261
2020-10-291,2641,2891,2601,2723,9001,272
2020-10-281,2741,3391,2631,29420,5001,294
2020-10-271,2701,2741,2631,2743,7001,274
2020-10-261,2631,2681,2631,2672,3001,267
2020-10-231,2681,2721,2631,2632,3001,263
2020-10-221,2651,2701,2551,2682,4001,268
2020-10-211,2611,2621,2591,2596001,259
2020-10-201,2641,2651,2501,2548,1001,254
2020-10-191,2551,2631,2551,2604,3001,260
2020-10-161,2631,2631,2551,2551,4001,255
2020-10-151,2541,2681,2541,2562,9001,256
2020-10-141,2521,2571,2521,2542,0001,254
2020-10-131,2671,2671,2491,2525,0001,252
2020-10-121,2701,2701,2591,2623,0001,262
2020-10-091,2701,2701,2621,2622,5001,262
2020-10-081,2771,2771,2651,2703,1001,270
2020-10-071,2771,2771,2611,2612,9001,261
2020-10-061,2751,2791,2701,2703,7001,270
2020-10-051,2401,2951,2401,2758,1001,275
2020-10-021,2801,2801,2351,23510,7001,235
2020-09-301,2811,2911,2791,2817,0001,281
2020-09-291,3031,3091,2881,29626,7001,296
2020-09-281,3201,3341,3151,31560,0001,315
2020-09-251,3161,3271,3161,32514,1001,325
2020-09-241,3201,3251,3191,3259,3001,325
2020-09-231,3201,3251,3191,32511,5001,325
2020-09-181,3181,3201,3161,3194,7001,319
2020-09-171,3201,3201,3131,3203,7001,320
2020-09-161,3191,3201,3151,3155,9001,315
2020-09-151,3141,3191,3131,3154,2001,315
2020-09-141,3191,3191,3131,3165,3001,316
2020-09-111,3141,3161,3121,3145,1001,314
2020-09-101,3101,3191,3101,3145,8001,314
2020-09-091,2941,3111,2901,30512,9001,305
2020-09-081,2901,2961,2881,2948,2001,294
2020-09-071,2801,2841,2691,2849,0001,284
2020-09-041,2661,2681,2611,2665,1001,266
2020-09-031,2641,2661,2601,2663,5001,266
2020-09-021,2561,2621,2551,2613,9001,261
2020-09-011,2581,2651,2561,2563,8001,256
2020-08-311,2551,2651,2551,2584,8001,258
2020-08-281,2611,2651,2511,2517,6001,251
2020-08-271,2601,2671,2601,2632,0001,263
2020-08-261,2601,2651,2601,2603,1001,260
2020-08-251,2651,2671,2561,2604,0001,260
2020-08-241,2641,2651,2581,2653,9001,265
2020-08-211,2571,2631,2541,2634,6001,263
2020-08-201,2641,2641,2551,2622,4001,262
2020-08-191,2511,2651,2421,2657,2001,265
2020-08-181,2411,2551,2321,2475,8001,247
2020-08-171,2211,2401,2211,2363,3001,236
2020-08-141,2131,2221,2131,2182,1001,218
2020-08-131,2111,2151,2101,2132,4001,213
2020-08-121,2151,2201,2091,2116,7001,211
2020-08-111,2201,2201,2101,2143,7001,214
2020-08-071,2131,2211,2081,2113,9001,211
2020-08-061,2331,2441,2021,21114,0001,211
2020-08-051,2171,2671,2141,26725,2001,267
2020-08-041,2101,2201,2091,2206,9001,220
2020-08-031,2071,2141,2051,2103,0001,210
2020-07-311,2041,2121,2011,2084,4001,208
2020-07-301,2101,2101,2031,2042,1001,204
2020-07-291,2091,2091,2031,2042,2001,204
2020-07-281,2051,2101,2031,2091,5001,209
2020-07-271,1991,2031,1991,2035,6001,203
2020-07-221,1991,2021,1981,1992,5001,199
2020-07-211,2001,2001,1971,2001,6001,200
2020-07-201,1931,2001,1931,2003,1001,200
2020-07-171,1951,1951,1921,1941,7001,194
2020-07-161,1971,1971,1921,1929001,192
2020-07-151,1951,1971,1911,1971,8001,197
2020-07-141,1921,1921,1911,1911,1001,191
2020-07-131,1951,1951,1921,1921,2001,192
2020-07-101,1911,1951,1911,1951,6001,195
2020-07-091,1991,2001,1951,2003,2001,200
2020-07-081,1981,1991,1941,1993,4001,199
2020-07-071,1981,1981,1981,1982001,198
2020-07-061,1921,1991,1921,1981,8001,198
2020-07-031,1951,1981,1921,1982,3001,198
2020-07-021,1981,1981,1951,1981,3001,198
2020-07-011,1951,1981,1931,1981,6001,198
2020-06-301,2001,2001,1971,1971,1001,197
2020-06-291,2001,2001,1941,1973,4001,197
2020-06-261,2001,2001,1951,2001,6001,200
2020-06-251,2001,2001,1991,1991,7001,199
2020-06-241,1991,2001,1951,2008001,200
2020-06-231,2001,2001,1961,1961,4001,196
2020-06-221,1991,2001,1981,2001,2001,200
2020-06-191,2001,2001,1961,2001,0001,200
2020-06-181,1991,2001,1951,2002,4001,200
2020-06-171,2031,2031,1991,2001,4001,200
2020-06-161,2061,2061,1971,2031,7001,203
2020-06-151,2001,2011,1961,2013,1001,201
2020-06-121,2001,2001,1941,2003,2001,200
2020-06-111,2051,2051,2001,2051,5001,205
2020-06-101,2051,2081,2051,2057001,205
2020-06-091,2061,2081,2011,2052,5001,205
2020-06-081,2091,2091,1971,2001,2001,200
2020-06-051,1951,2061,1941,1952,2001,195
2020-06-041,1981,2021,1941,1941,4001,194
2020-06-031,2001,2001,1961,1986001,198
2020-06-021,1961,2001,1921,1981,6001,198
2020-06-011,2031,2041,1941,1961,9001,196
2020-05-291,1971,1971,1911,1951,1001,195
2020-05-281,2001,2051,1901,1984,1001,198
2020-05-271,1991,2001,1971,1991,4001,199
2020-05-261,1991,1991,1901,1954,0001,195
2020-05-251,1851,1931,1811,1921,8001,192
2020-05-221,1891,1891,1761,1761,9001,176
2020-05-211,1801,1831,1751,1831,7001,183
2020-05-201,1721,1811,1721,1807001,180
2020-05-191,1841,1841,1721,1721,0001,172
2020-05-181,1721,1831,1711,1711,6001,171
2020-05-151,1791,1841,1701,1721,2001,172
2020-05-141,1851,1861,1761,1791,5001,179
2020-05-131,1791,1791,1731,1761,5001,176
2020-05-121,1981,2011,1491,15811,6001,158
2020-05-111,1581,1751,1501,1756,0001,175
2020-05-081,1401,1401,1331,1352,1001,135
2020-05-071,1321,1351,1321,1321,2001,132
2020-05-011,1451,1531,1311,1323,4001,132
2020-04-301,1381,1611,1351,1445,2001,144
2020-04-281,1371,1391,1261,1391,7001,139
2020-04-271,1351,1371,1261,1372,8001,137
2020-04-241,1311,1361,1301,1351,4001,135
2020-04-231,1201,1311,1201,1301,7001,130
2020-04-221,1301,1301,1201,1201,6001,120
2020-04-211,1301,1371,1281,1372,0001,137
2020-04-201,1051,1291,1051,1273,0001,127
2020-04-171,1001,1041,1001,1001,2001,100
2020-04-161,1001,1071,1001,1001,2001,100
2020-04-151,1011,1051,0971,0971,3001,097
2020-04-141,0961,1001,0961,1001,6001,100
2020-04-131,0871,0961,0871,0962,4001,096
2020-04-101,0891,0891,0681,0861,7001,086
2020-04-091,0901,0911,0811,0871,3001,087
2020-04-081,0651,0881,0651,0889001,088
2020-04-071,0661,0831,0621,0662,6001,066
2020-04-061,0511,0661,0461,0654,2001,065
2020-04-031,0801,0801,0661,0663,8001,066
2020-04-021,1011,1011,0801,0804,0001,080
2020-04-011,1311,1311,1011,1022,0001,102
2020-03-311,1401,1401,1081,1193,5001,119
2020-03-301,0711,1601,0711,14810,2001,148
2020-03-271,2001,2141,1911,20016,4001,200
2020-03-261,2121,2151,2001,2087,3001,208
2020-03-251,2001,2151,2001,2118,2001,211
2020-03-241,1941,1991,1701,1815,5001,181
2020-03-231,1661,1731,1471,1704,2001,170
2020-03-191,1101,1501,1101,1363,4001,136
2020-03-181,0851,1221,0851,1146,9001,114
2020-03-171,0701,0831,0511,0833,5001,083
2020-03-161,0731,0991,0701,0763,4001,076
2020-03-131,0501,0891,0181,07010,7001,070
2020-03-121,1261,1261,1001,1006,6001,100
2020-03-111,1291,1401,1141,1293,4001,129
2020-03-101,0441,1181,0151,09916,9001,099
2020-03-091,1631,1831,1511,1607,3001,160
2020-03-061,1801,1891,1761,1843,2001,184
2020-03-051,1901,1971,1871,1901,4001,190
2020-03-041,1621,1891,1621,1852,6001,185
2020-03-031,2001,2071,1921,1923,5001,192
2020-03-021,1411,1941,1411,1918,9001,191
2020-02-281,1801,1811,1451,14513,5001,145
2020-02-271,2001,2151,1981,1989,4001,198
2020-02-261,2021,2061,2001,2045,8001,204
2020-02-251,2161,2161,2051,2124,8001,212
2020-02-211,2191,2191,2161,2166001,216
2020-02-201,2161,2191,2121,2191,8001,219
2020-02-191,2171,2201,2151,2161,8001,216
2020-02-181,2201,2251,2171,2172,5001,217
2020-02-171,2271,2281,2211,2211,9001,221
2020-02-141,2351,2351,2251,2272,8001,227
2020-02-131,2251,2281,2221,2231,8001,223
2020-02-121,2431,2431,2251,2253,8001,225
2020-02-101,2251,2301,2221,2301,8001,230
2020-02-071,2241,2251,2221,2251,3001,225
2020-02-061,2201,2241,2171,2231,7001,223
2020-02-051,2241,2241,2161,2201,9001,220
2020-02-041,2191,2191,2111,2121,0001,212
2020-02-031,2071,2101,2051,2073,4001,207
2020-01-311,2101,2121,2101,2121,3001,212
2020-01-301,2171,2231,2151,2152,3001,215
2020-01-291,2211,2261,2191,2192,1001,219
2020-01-281,2201,2201,2171,2202,3001,220
2020-01-271,2171,2201,2171,2192,3001,219
2020-01-241,2181,2201,2171,2172,7001,217
2020-01-231,2171,2171,2151,2155001,215
2020-01-221,2181,2181,2171,2181,1001,218
2020-01-211,2181,2181,2151,2181,5001,218
2020-01-201,2111,2151,2111,2131,4001,213
2020-01-171,2111,2141,2111,2118001,211
2020-01-161,2101,2131,2041,2104,1001,210
2020-01-151,2101,2101,2081,2091,1001,209
2020-01-141,2121,2151,2101,2102,7001,210
2020-01-101,2121,2131,2101,2102,7001,210
2020-01-091,2111,2161,2101,2132,7001,213
2020-01-081,2141,2171,2111,2161,7001,216
2020-01-071,2121,2141,2101,2141,7001,214
2020-01-061,2151,2151,2061,2124,1001,212

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