2816 (株)ダイショー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 795 | 795 | 795 | 795 | 6,000 | 795 |
| 2000-12-22 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2000-12-18 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-12-15 | 790 | 791 | 790 | 790 | 11,000 | 790 |
| 2000-12-14 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-12-12 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-12-08 | 777 | 800 | 777 | 800 | 4,000 | 800 |
| 2000-12-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-12-04 | 782 | 792 | 782 | 792 | 2,000 | 792 |
| 2000-12-01 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 2000-11-30 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2000-11-29 | 832 | 832 | 826 | 826 | 2,000 | 826 |
| 2000-11-28 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2000-11-27 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2000-11-24 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2000-11-22 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2000-11-21 | 830 | 895 | 830 | 895 | 3,000 | 895 |
| 2000-11-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-11-17 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2000-11-16 | 935 | 937 | 930 | 930 | 26,000 | 930 |
| 2000-11-15 | 850 | 930 | 850 | 930 | 43,000 | 930 |
| 2000-11-14 | 855 | 855 | 850 | 850 | 2,000 | 850 |
| 2000-11-13 | 865 | 885 | 865 | 875 | 5,000 | 875 |
| 2000-11-10 | 905 | 910 | 860 | 885 | 17,000 | 885 |
| 2000-11-09 | 930 | 940 | 920 | 925 | 31,000 | 925 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
