2816 (株)ダイショー の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-296206206136132,000613
2004-12-286236236206202,000620
2004-12-2760362360362310,000623
2004-12-246356356356351,000635
2004-12-226396396396391,000639
2004-12-206406406406401,000640
2004-12-176426426426422,000642
2004-12-166306306306305,000630
2004-12-156156186156187,000618
2004-12-146146156146154,000615
2004-12-136106146106142,000614
2004-12-106106106106102,000610
2004-12-096086086086081,000608
2004-12-086106106086082,000608
2004-12-066036036036032,000603
2004-12-036046046036033,000603
2004-12-016086086086081,000608
2004-11-306106106106101,000610
2004-11-296126126106102,000610
2004-11-266136136136133,000613
2004-11-256066066066063,000606
2004-11-246146146066063,000606
2004-11-196176176156153,000615
2004-11-186126126036033,000603
2004-11-176156156156151,000615
2004-11-166136136136131,000613
2004-11-116146146146142,000614
2004-11-096146246136145,000614
2004-11-086166166166161,000616
2004-11-046206206206201,000620
2004-10-296206206116203,000620
2004-10-286206206206201,000620
2004-10-266306306306301,000630
2004-10-256226226216213,000621
2004-10-226356356216212,000621
2004-10-216206206206201,000620
2004-10-206206206206201,000620
2004-10-196206206206201,000620
2004-10-186316316316311,000631
2004-10-156306316306312,000631
2004-10-126406406356352,000635
2004-10-076406406406401,000640
2004-10-066406466406464,000646
2004-10-056406406406403,000640
2004-09-306206206206201,000620
2004-09-296206206206201,000620
2004-09-286406406406401,000640
2004-09-276506506456456,000645
2004-09-246616616596607,000660
2004-09-2265366265366210,000662
2004-09-216496496496495,000649
2004-09-176466496466496,000649
2004-09-1664464664264612,000646
2004-09-156446466446464,000646
2004-09-146456456456452,000645
2004-09-136426426416426,000642
2004-09-106416426416422,000642
2004-09-096426426406405,000640
2004-09-086456466436464,000646
2004-09-076466466456456,000645
2004-09-066446476446474,000647
2004-09-036456456456452,000645
2004-09-026436436436431,000643
2004-09-016416466416462,000646
2004-08-316406416406412,000641
2004-08-306466466366363,000636
2004-08-276456466456463,000646
2004-08-266456456406459,000645
2004-08-256426436426434,000643
2004-08-246436436416412,000641
2004-08-236406406406403,000640
2004-08-206386406356403,000640
2004-08-196606606386383,000638
2004-08-186786786786781,000678
2004-08-176346846346846,000684
2004-08-126406406346343,000634
2004-08-116346406346402,000640
2004-08-106346346346341,000634
2004-08-096346346306306,000630
2004-08-046306366306306,000630
2004-08-036506506366364,000636
2004-08-026406406366362,000636
2004-07-306486506486505,000650
2004-07-286486486486481,000648
2004-07-276476526476477,000647
2004-07-266486506476479,000647
2004-07-236446476446475,000647
2004-07-226546546446445,000644
2004-07-216406406406404,000640
2004-07-206406406406405,000640
2004-07-1664764763663612,000636
2004-07-156356356356351,000635
2004-07-146306306306301,000630
2004-07-136446446326322,000632
2004-07-126426456406404,000640
2004-07-096306306306301,000630
2004-07-086306406306304,000630
2004-07-076316316316311,000631
2004-07-066376386316318,000631
2004-07-056386386386382,000638
2004-07-026386386366387,000638
2004-07-016376486376386,000638
2004-06-306306356306355,000635
2004-06-296276276206256,000625
2004-06-2862162962062611,000626
2004-06-256086176086169,000616
2004-06-2461161461161411,000614
2004-06-236106136076117,000611
2004-06-226146146106114,000611
2004-06-216086086086083,000608
2004-06-186146146076075,000607
2004-06-1761761861361710,000617
2004-06-1660561560061543,000615
2004-06-156056056056052,000605
2004-06-146046056026027,000602
2004-06-116036056036054,000605
2004-06-1060160560160310,000603
2004-06-096046046036046,000604
2004-06-086026046026033,000603
2004-06-076056056026028,000602
2004-06-046046056046055,000605
2004-06-036026046026047,000604
2004-06-0260860860360313,000603
2004-06-0161061060060748,000607
2004-05-316206206206201,000620
2004-05-286216216216212,000621
2004-05-276216256216254,000625
2004-05-266226226196194,000619
2004-05-256546546546543,000654
2004-05-246556556556552,000655
2004-05-216606606556552,000655
2004-05-066806806806802,000680
2004-04-286856856856851,000685
2004-04-276896896896891,000689
2004-04-266496896496896,000689
2004-04-226806896806893,000689
2004-04-216806806806801,000680
2004-04-207007006806804,000680
2004-04-196806806736734,000673
2004-04-166606706606704,000670
2004-04-156486486486481,000648
2004-04-146496496496492,000649
2004-04-136696696696691,000669
2004-04-126706706706701,000670
2004-04-096506506506502,000650
2004-04-086756756756751,000675
2004-04-076506596506523,000652
2004-04-066506506506501,000650
2004-04-056716716506502,000650
2004-04-026506506406402,000640
2004-04-016206506206502,000650
2004-03-316206206206201,000620
2004-03-306586586506502,000650
2004-03-296886886586582,000658
2004-03-256756956746956,000695
2004-03-246976976776804,000680
2004-03-236986986986982,000698
2004-03-226946946946942,000694
2004-03-196806806606803,000680
2004-03-186796796796791,000679
2004-03-176606976606803,000680
2004-03-166527006527004,000700
2004-03-156516526516522,000652
2004-03-126456806456505,000650
2004-03-116456456456451,000645
2004-03-106456456456451,000645
2004-03-096456456456453,000645
2004-03-086406456406452,000645
2004-03-046356406356402,000640
2004-03-036356356356351,000635
2004-03-016356356356352,000635
2004-02-276206356206352,000635
2004-02-266256256256251,000625
2004-02-256296306296305,000630
2004-02-246406406406402,000640
2004-02-236106106106101,000610
2004-02-206106106106101,000610
2004-02-196106106106101,000610
2004-02-186106106056052,000605
2004-02-176056056056051,000605
2004-02-166056056056052,000605
2004-02-136056056056053,000605
2004-02-126056056056053,000605
2004-02-106056056056052,000605
2004-02-096016106016102,000610
2004-02-066006056006052,000605
2004-02-056006006006001,000600
2004-02-046056056056051,000605
2004-02-036006006006001,000600
2004-02-025955955955951,000595
2004-01-296006006006003,000600
2004-01-276006056006052,000605
2004-01-265915995905993,000599
2004-01-235915915905903,000590
2004-01-226156156156151,000615
2004-01-215955955855852,000585
2004-01-205905955905952,000595
2004-01-195905905905901,000590
2004-01-165905905905901,000590
2004-01-155645855645852,000585
2004-01-145945945945941,000594
2004-01-135995995995991,000599
2004-01-095835835835831,000583
2004-01-085905905905901,000590
2004-01-065905905905901,000590

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