2816 (株)ダイショー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2002-12-25 | 450 | 450 | 425 | 425 | 2,000 | 425 |
| 2002-12-24 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2002-12-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-12-19 | 436 | 446 | 436 | 446 | 4,000 | 446 |
| 2002-12-18 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2002-12-17 | 417 | 427 | 417 | 417 | 7,000 | 417 |
| 2002-12-16 | 410 | 410 | 408 | 408 | 7,000 | 408 |
| 2002-12-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-12-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-12-11 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2002-12-10 | 400 | 400 | 398 | 398 | 2,000 | 398 |
| 2002-12-09 | 400 | 405 | 400 | 400 | 5,000 | 400 |
| 2002-12-06 | 407 | 407 | 401 | 401 | 3,000 | 401 |
| 2002-12-05 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 2002-12-04 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2002-12-03 | 420 | 420 | 419 | 419 | 9,000 | 419 |
| 2002-11-29 | 420 | 420 | 410 | 420 | 4,000 | 420 |
| 2002-11-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-25 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 2002-11-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-20 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2002-11-19 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2002-11-18 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2002-11-15 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2002-11-14 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2002-11-13 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2002-11-12 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2002-11-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-11-08 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2002-11-05 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2002-10-31 | 435 | 435 | 432 | 432 | 3,000 | 432 |
| 2002-10-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-10-28 | 450 | 450 | 441 | 441 | 2,000 | 441 |
| 2002-10-25 | 466 | 466 | 465 | 465 | 5,000 | 465 |
| 2002-10-23 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-10-22 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 2002-10-15 | 450 | 470 | 450 | 470 | 3,000 | 470 |
| 2002-10-08 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-10-04 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2002-10-03 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-10-02 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2002-10-01 | 470 | 470 | 450 | 450 | 3,000 | 450 |
| 2002-09-30 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-09-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-09-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-09-25 | 490 | 490 | 470 | 470 | 8,000 | 470 |
| 2002-09-24 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2002-09-20 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2002-09-18 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2002-09-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-09-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-09-10 | 495 | 500 | 485 | 485 | 3,000 | 485 |
| 2002-09-09 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-09-05 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2002-09-03 | 476 | 476 | 476 | 476 | 6,000 | 476 |
| 2002-09-02 | 485 | 485 | 476 | 476 | 4,000 | 476 |
| 2002-08-30 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2002-08-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-08-26 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-08-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-08-22 | 500 | 500 | 470 | 470 | 3,000 | 470 |
| 2002-08-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-08-19 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2002-08-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-08-14 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2002-08-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-08-08 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 2002-07-31 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-07-30 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2002-07-29 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2002-07-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-07-24 | 490 | 490 | 481 | 481 | 2,000 | 481 |
| 2002-07-23 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2002-07-17 | 509 | 509 | 490 | 490 | 2,000 | 490 |
| 2002-07-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-07-15 | 501 | 501 | 500 | 500 | 11,000 | 500 |
| 2002-07-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-07-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-07-10 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2002-07-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-07-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-06-25 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2002-06-24 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2002-06-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-06-19 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2002-06-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-06-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-06-14 | 489 | 489 | 480 | 480 | 2,000 | 480 |
| 2002-06-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-06-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-06-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-05-31 | 489 | 489 | 485 | 485 | 5,000 | 485 |
| 2002-05-30 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2002-05-28 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2002-05-27 | 480 | 489 | 480 | 481 | 7,000 | 481 |
| 2002-05-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-05-23 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2002-05-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-05-21 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2002-05-20 | 475 | 475 | 473 | 473 | 3,000 | 473 |
| 2002-05-17 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2002-05-16 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2002-05-13 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2002-05-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-05-07 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2002-04-30 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2002-04-26 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2002-04-25 | 470 | 470 | 470 | 470 | 12,000 | 470 |
| 2002-04-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-04-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-04-19 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-04-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-04-16 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-04-10 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-04-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-04-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-04-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-03-26 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-03-25 | 510 | 530 | 510 | 530 | 5,000 | 530 |
| 2002-03-22 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2002-03-20 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2002-03-19 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-03-18 | 510 | 520 | 500 | 500 | 4,000 | 500 |
| 2002-03-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-03-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-03-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-03-04 | 551 | 551 | 470 | 470 | 2,000 | 470 |
| 2002-02-27 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-02-26 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-02-25 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2002-02-22 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-02-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-02-15 | 473 | 479 | 473 | 479 | 2,000 | 479 |
| 2002-02-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-02-05 | 483 | 484 | 483 | 484 | 2,000 | 484 |
| 2002-02-04 | 488 | 488 | 484 | 484 | 3,000 | 484 |
| 2002-01-25 | 484 | 499 | 484 | 499 | 10,000 | 499 |
| 2002-01-22 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2002-01-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-01-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-01-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
