2816 (株)ダイショー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2001-12-25 | 531 | 531 | 530 | 530 | 3,000 | 530 |
| 2001-12-18 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 2001-12-17 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-12-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-12-07 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2001-12-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-12-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-11-29 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2001-11-28 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2001-11-26 | 511 | 511 | 510 | 510 | 5,000 | 510 |
| 2001-11-22 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2001-11-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-11-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-11-19 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2001-11-14 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2001-11-13 | 530 | 530 | 501 | 501 | 5,000 | 501 |
| 2001-11-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-10-25 | 551 | 551 | 550 | 550 | 6,000 | 550 |
| 2001-10-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-10-23 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-10-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-10-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-10-18 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2001-10-17 | 555 | 555 | 530 | 530 | 4,000 | 530 |
| 2001-10-16 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 2001-10-12 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-10-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-10-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-10-09 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 2001-09-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-09-26 | 621 | 621 | 621 | 621 | 4,000 | 621 |
| 2001-09-25 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2001-09-21 | 566 | 580 | 566 | 580 | 3,000 | 580 |
| 2001-09-20 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2001-09-19 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2001-09-17 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-09-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-09-12 | 600 | 600 | 580 | 580 | 3,000 | 580 |
| 2001-09-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-09-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-09-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-08-31 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-08-30 | 617 | 617 | 610 | 610 | 4,000 | 610 |
| 2001-08-29 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2001-08-28 | 617 | 617 | 617 | 617 | 3,000 | 617 |
| 2001-08-27 | 604 | 604 | 604 | 604 | 5,000 | 604 |
| 2001-08-24 | 620 | 620 | 603 | 603 | 4,000 | 603 |
| 2001-08-23 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-08-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-08-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-08-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-08-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-08-14 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-08-08 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2001-08-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-08-02 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2001-07-30 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2001-07-26 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2001-07-25 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 2001-07-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-07-23 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-07-19 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 2001-07-18 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-07-17 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2001-07-16 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 2001-07-13 | 605 | 610 | 605 | 605 | 9,000 | 605 |
| 2001-07-12 | 603 | 610 | 603 | 605 | 4,000 | 605 |
| 2001-07-11 | 603 | 610 | 603 | 603 | 7,000 | 603 |
| 2001-07-10 | 603 | 603 | 602 | 602 | 5,000 | 602 |
| 2001-07-09 | 604 | 604 | 600 | 600 | 4,000 | 600 |
| 2001-07-06 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2001-07-05 | 598 | 599 | 598 | 599 | 2,000 | 599 |
| 2001-06-29 | 606 | 606 | 590 | 590 | 4,000 | 590 |
| 2001-06-28 | 589 | 589 | 589 | 589 | 7,000 | 589 |
| 2001-06-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-06-26 | 600 | 605 | 596 | 605 | 5,000 | 605 |
| 2001-06-25 | 599 | 599 | 599 | 599 | 6,000 | 599 |
| 2001-06-22 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 2001-06-21 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-06-20 | 590 | 595 | 589 | 595 | 7,000 | 595 |
| 2001-06-19 | 600 | 600 | 585 | 592 | 5,000 | 592 |
| 2001-06-18 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-06-13 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-06-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-05-30 | 691 | 691 | 690 | 690 | 3,000 | 690 |
| 2001-05-29 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2001-05-28 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2001-05-25 | 690 | 691 | 690 | 691 | 2,000 | 691 |
| 2001-05-23 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-05-22 | 691 | 691 | 680 | 690 | 5,000 | 690 |
| 2001-05-21 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2001-05-17 | 651 | 660 | 650 | 660 | 3,000 | 660 |
| 2001-05-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-05-14 | 691 | 700 | 691 | 700 | 3,000 | 700 |
| 2001-05-11 | 693 | 693 | 691 | 691 | 3,000 | 691 |
| 2001-05-07 | 692 | 700 | 692 | 693 | 3,000 | 693 |
| 2001-05-02 | 716 | 716 | 685 | 685 | 3,000 | 685 |
| 2001-05-01 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2001-04-26 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2001-04-25 | 716 | 718 | 716 | 718 | 4,000 | 718 |
| 2001-04-24 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2001-04-20 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2001-04-19 | 720 | 720 | 718 | 718 | 3,000 | 718 |
| 2001-04-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-04-11 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-04-06 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2001-04-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-04-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-03-30 | 670 | 700 | 670 | 700 | 2,000 | 700 |
| 2001-03-28 | 715 | 715 | 675 | 675 | 2,000 | 675 |
| 2001-03-27 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 2001-03-26 | 713 | 713 | 712 | 712 | 3,000 | 712 |
| 2001-03-23 | 671 | 710 | 671 | 710 | 3,000 | 710 |
| 2001-03-22 | 730 | 730 | 725 | 730 | 3,000 | 730 |
| 2001-03-21 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2001-03-19 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2001-03-16 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2001-03-13 | 695 | 700 | 695 | 700 | 4,000 | 700 |
| 2001-03-12 | 720 | 725 | 715 | 725 | 6,000 | 725 |
| 2001-03-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-03-08 | 721 | 721 | 720 | 720 | 5,000 | 720 |
| 2001-03-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-03-05 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2001-03-02 | 709 | 709 | 705 | 705 | 2,000 | 705 |
| 2001-03-01 | 750 | 750 | 749 | 749 | 4,000 | 749 |
| 2001-02-28 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2001-02-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-02-26 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2001-02-22 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-02-21 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2001-02-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-02-19 | 650 | 651 | 650 | 651 | 3,000 | 651 |
| 2001-02-13 | 652 | 652 | 650 | 650 | 2,000 | 650 |
| 2001-02-08 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2001-02-05 | 647 | 647 | 647 | 647 | 2,000 | 647 |
| 2001-02-02 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 2001-02-01 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2001-01-31 | 685 | 685 | 660 | 660 | 3,000 | 660 |
| 2001-01-30 | 690 | 690 | 685 | 685 | 2,000 | 685 |
| 2001-01-25 | 709 | 709 | 708 | 708 | 5,000 | 708 |
| 2001-01-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-01-23 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-01-19 | 709 | 720 | 709 | 720 | 2,000 | 720 |
| 2001-01-18 | 711 | 711 | 709 | 709 | 2,000 | 709 |
| 2001-01-12 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 2001-01-11 | 710 | 770 | 710 | 770 | 7,000 | 770 |
| 2001-01-09 | 700 | 750 | 700 | 750 | 3,000 | 750 |
| 2001-01-05 | 691 | 721 | 691 | 692 | 7,000 | 692 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
