2816 (株)ダイショー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2003-12-26 | 591 | 592 | 591 | 592 | 4,000 | 592 |
| 2003-12-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-12-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-12-19 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2003-12-18 | 591 | 591 | 591 | 591 | 7,000 | 591 |
| 2003-12-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-12-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-12-15 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2003-12-12 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2003-12-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-12-08 | 570 | 570 | 550 | 550 | 5,000 | 550 |
| 2003-11-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-11-26 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2003-11-25 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2003-11-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-11-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-11-19 | 541 | 550 | 541 | 550 | 3,000 | 550 |
| 2003-11-18 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-11-17 | 550 | 550 | 541 | 541 | 2,000 | 541 |
| 2003-11-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-11-10 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-11-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-11-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-10-30 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2003-10-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-10-27 | 581 | 581 | 581 | 581 | 4,000 | 581 |
| 2003-10-24 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2003-10-23 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2003-10-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-10-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-10-16 | 540 | 550 | 540 | 550 | 3,000 | 550 |
| 2003-10-15 | 550 | 550 | 540 | 550 | 5,000 | 550 |
| 2003-10-14 | 548 | 550 | 548 | 550 | 3,000 | 550 |
| 2003-10-10 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2003-10-09 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2003-10-08 | 546 | 550 | 546 | 550 | 3,000 | 550 |
| 2003-10-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-10-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-09-30 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2003-09-26 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2003-09-25 | 538 | 574 | 538 | 570 | 9,000 | 570 |
| 2003-09-24 | 610 | 615 | 610 | 615 | 6,000 | 615 |
| 2003-09-22 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2003-09-19 | 592 | 599 | 592 | 595 | 3,000 | 595 |
| 2003-09-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-09-17 | 590 | 590 | 580 | 590 | 6,000 | 590 |
| 2003-09-16 | 580 | 590 | 580 | 590 | 3,000 | 590 |
| 2003-09-09 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2003-09-08 | 565 | 565 | 563 | 563 | 2,000 | 563 |
| 2003-09-03 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 2003-09-02 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2003-09-01 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2003-08-29 | 560 | 570 | 560 | 570 | 5,000 | 570 |
| 2003-08-28 | 565 | 565 | 560 | 560 | 2,000 | 560 |
| 2003-08-27 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2003-08-26 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2003-08-25 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2003-08-22 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-08-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-08-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-08-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-08-06 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2003-08-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-08-04 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2003-08-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-07-31 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 2003-07-30 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2003-07-29 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 2003-07-28 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2003-07-25 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2003-07-24 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-07-23 | 544 | 545 | 544 | 545 | 2,000 | 545 |
| 2003-07-22 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2003-07-17 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2003-07-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-07-15 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-07-14 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-07-10 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-07-09 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2003-07-08 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2003-07-07 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 2003-07-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-06-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-06-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-06-25 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 2003-06-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-06-23 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2003-06-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-06-19 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-06-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-06-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-06-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-06-10 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 2003-06-09 | 525 | 530 | 525 | 530 | 3,000 | 530 |
| 2003-06-06 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-06-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-06-02 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2003-05-26 | 522 | 522 | 522 | 522 | 4,000 | 522 |
| 2003-05-22 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2003-05-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-05-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-05-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-05-02 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2003-04-25 | 508 | 508 | 505 | 505 | 5,000 | 505 |
| 2003-04-22 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2003-04-18 | 482 | 482 | 481 | 481 | 2,000 | 481 |
| 2003-04-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-04-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-04-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-04-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-04-04 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2003-03-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-03-26 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2003-03-25 | 511 | 520 | 511 | 520 | 3,000 | 520 |
| 2003-03-24 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2003-03-19 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 2003-03-18 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 2003-03-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-03-13 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2003-03-10 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2003-03-06 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2003-03-05 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-02-25 | 539 | 540 | 539 | 540 | 4,000 | 540 |
| 2003-02-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-02-21 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2003-02-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-02-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-02-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-02-12 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2003-02-06 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2003-02-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-01-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-01-27 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2003-01-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-01-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-01-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-01-21 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-01-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-01-16 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2003-01-14 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-01-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-01-06 | 539 | 539 | 539 | 539 | 3,000 | 539 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
