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 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 620 | 620 | 613 | 613 | 2,000 | 613 |
| 2004-12-28 | 623 | 623 | 620 | 620 | 2,000 | 620 |
| 2004-12-27 | 603 | 623 | 603 | 623 | 10,000 | 623 |
| 2004-12-24 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-12-22 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2004-12-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-12-17 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2004-12-16 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2004-12-15 | 615 | 618 | 615 | 618 | 7,000 | 618 |
| 2004-12-14 | 614 | 615 | 614 | 615 | 4,000 | 615 |
| 2004-12-13 | 610 | 614 | 610 | 614 | 2,000 | 614 |
| 2004-12-10 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-12-09 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2004-12-08 | 610 | 610 | 608 | 608 | 2,000 | 608 |
| 2004-12-06 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 2004-12-03 | 604 | 604 | 603 | 603 | 3,000 | 603 |
| 2004-12-01 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2004-11-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-11-29 | 612 | 612 | 610 | 610 | 2,000 | 610 |
| 2004-11-26 | 613 | 613 | 613 | 613 | 3,000 | 613 |
| 2004-11-25 | 606 | 606 | 606 | 606 | 3,000 | 606 |
| 2004-11-24 | 614 | 614 | 606 | 606 | 3,000 | 606 |
| 2004-11-19 | 617 | 617 | 615 | 615 | 3,000 | 615 |
| 2004-11-18 | 612 | 612 | 603 | 603 | 3,000 | 603 |
| 2004-11-17 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-11-16 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2004-11-11 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 2004-11-09 | 614 | 624 | 613 | 614 | 5,000 | 614 |
| 2004-11-08 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2004-11-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-10-29 | 620 | 620 | 611 | 620 | 3,000 | 620 |
| 2004-10-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-10-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-10-25 | 622 | 622 | 621 | 621 | 3,000 | 621 |
| 2004-10-22 | 635 | 635 | 621 | 621 | 2,000 | 621 |
| 2004-10-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-10-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-10-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-10-18 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2004-10-15 | 630 | 631 | 630 | 631 | 2,000 | 631 |
| 2004-10-12 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 2004-10-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-10-06 | 640 | 646 | 640 | 646 | 4,000 | 646 |
| 2004-10-05 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2004-09-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-09-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-09-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-09-27 | 650 | 650 | 645 | 645 | 6,000 | 645 |
| 2004-09-24 | 661 | 661 | 659 | 660 | 7,000 | 660 |
| 2004-09-22 | 653 | 662 | 653 | 662 | 10,000 | 662 |
| 2004-09-21 | 649 | 649 | 649 | 649 | 5,000 | 649 |
| 2004-09-17 | 646 | 649 | 646 | 649 | 6,000 | 649 |
| 2004-09-16 | 644 | 646 | 642 | 646 | 12,000 | 646 |
| 2004-09-15 | 644 | 646 | 644 | 646 | 4,000 | 646 |
| 2004-09-14 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2004-09-13 | 642 | 642 | 641 | 642 | 6,000 | 642 |
| 2004-09-10 | 641 | 642 | 641 | 642 | 2,000 | 642 |
| 2004-09-09 | 642 | 642 | 640 | 640 | 5,000 | 640 |
| 2004-09-08 | 645 | 646 | 643 | 646 | 4,000 | 646 |
| 2004-09-07 | 646 | 646 | 645 | 645 | 6,000 | 645 |
| 2004-09-06 | 644 | 647 | 644 | 647 | 4,000 | 647 |
| 2004-09-03 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2004-09-02 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2004-09-01 | 641 | 646 | 641 | 646 | 2,000 | 646 |
| 2004-08-31 | 640 | 641 | 640 | 641 | 2,000 | 641 |
| 2004-08-30 | 646 | 646 | 636 | 636 | 3,000 | 636 |
| 2004-08-27 | 645 | 646 | 645 | 646 | 3,000 | 646 |
| 2004-08-26 | 645 | 645 | 640 | 645 | 9,000 | 645 |
| 2004-08-25 | 642 | 643 | 642 | 643 | 4,000 | 643 |
| 2004-08-24 | 643 | 643 | 641 | 641 | 2,000 | 641 |
| 2004-08-23 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2004-08-20 | 638 | 640 | 635 | 640 | 3,000 | 640 |
| 2004-08-19 | 660 | 660 | 638 | 638 | 3,000 | 638 |
| 2004-08-18 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2004-08-17 | 634 | 684 | 634 | 684 | 6,000 | 684 |
| 2004-08-12 | 640 | 640 | 634 | 634 | 3,000 | 634 |
| 2004-08-11 | 634 | 640 | 634 | 640 | 2,000 | 640 |
| 2004-08-10 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2004-08-09 | 634 | 634 | 630 | 630 | 6,000 | 630 |
| 2004-08-04 | 630 | 636 | 630 | 630 | 6,000 | 630 |
| 2004-08-03 | 650 | 650 | 636 | 636 | 4,000 | 636 |
| 2004-08-02 | 640 | 640 | 636 | 636 | 2,000 | 636 |
| 2004-07-30 | 648 | 650 | 648 | 650 | 5,000 | 650 |
| 2004-07-28 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2004-07-27 | 647 | 652 | 647 | 647 | 7,000 | 647 |
| 2004-07-26 | 648 | 650 | 647 | 647 | 9,000 | 647 |
| 2004-07-23 | 644 | 647 | 644 | 647 | 5,000 | 647 |
| 2004-07-22 | 654 | 654 | 644 | 644 | 5,000 | 644 |
| 2004-07-21 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2004-07-20 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2004-07-16 | 647 | 647 | 636 | 636 | 12,000 | 636 |
| 2004-07-15 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-07-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-07-13 | 644 | 644 | 632 | 632 | 2,000 | 632 |
| 2004-07-12 | 642 | 645 | 640 | 640 | 4,000 | 640 |
| 2004-07-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-07-08 | 630 | 640 | 630 | 630 | 4,000 | 630 |
| 2004-07-07 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2004-07-06 | 637 | 638 | 631 | 631 | 8,000 | 631 |
| 2004-07-05 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 2004-07-02 | 638 | 638 | 636 | 638 | 7,000 | 638 |
| 2004-07-01 | 637 | 648 | 637 | 638 | 6,000 | 638 |
| 2004-06-30 | 630 | 635 | 630 | 635 | 5,000 | 635 |
| 2004-06-29 | 627 | 627 | 620 | 625 | 6,000 | 625 |
| 2004-06-28 | 621 | 629 | 620 | 626 | 11,000 | 626 |
| 2004-06-25 | 608 | 617 | 608 | 616 | 9,000 | 616 |
| 2004-06-24 | 611 | 614 | 611 | 614 | 11,000 | 614 |
| 2004-06-23 | 610 | 613 | 607 | 611 | 7,000 | 611 |
| 2004-06-22 | 614 | 614 | 610 | 611 | 4,000 | 611 |
| 2004-06-21 | 608 | 608 | 608 | 608 | 3,000 | 608 |
| 2004-06-18 | 614 | 614 | 607 | 607 | 5,000 | 607 |
| 2004-06-17 | 617 | 618 | 613 | 617 | 10,000 | 617 |
| 2004-06-16 | 605 | 615 | 600 | 615 | 43,000 | 615 |
| 2004-06-15 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2004-06-14 | 604 | 605 | 602 | 602 | 7,000 | 602 |
| 2004-06-11 | 603 | 605 | 603 | 605 | 4,000 | 605 |
| 2004-06-10 | 601 | 605 | 601 | 603 | 10,000 | 603 |
| 2004-06-09 | 604 | 604 | 603 | 604 | 6,000 | 604 |
| 2004-06-08 | 602 | 604 | 602 | 603 | 3,000 | 603 |
| 2004-06-07 | 605 | 605 | 602 | 602 | 8,000 | 602 |
| 2004-06-04 | 604 | 605 | 604 | 605 | 5,000 | 605 |
| 2004-06-03 | 602 | 604 | 602 | 604 | 7,000 | 604 |
| 2004-06-02 | 608 | 608 | 603 | 603 | 13,000 | 603 |
| 2004-06-01 | 610 | 610 | 600 | 607 | 48,000 | 607 |
| 2004-05-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-05-28 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2004-05-27 | 621 | 625 | 621 | 625 | 4,000 | 625 |
| 2004-05-26 | 622 | 622 | 619 | 619 | 4,000 | 619 |
| 2004-05-25 | 654 | 654 | 654 | 654 | 3,000 | 654 |
| 2004-05-24 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2004-05-21 | 660 | 660 | 655 | 655 | 2,000 | 655 |
| 2004-05-06 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2004-04-28 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-04-27 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2004-04-26 | 649 | 689 | 649 | 689 | 6,000 | 689 |
| 2004-04-22 | 680 | 689 | 680 | 689 | 3,000 | 689 |
| 2004-04-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-04-20 | 700 | 700 | 680 | 680 | 4,000 | 680 |
| 2004-04-19 | 680 | 680 | 673 | 673 | 4,000 | 673 |
| 2004-04-16 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 2004-04-15 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2004-04-14 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2004-04-13 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2004-04-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-04-09 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2004-04-08 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2004-04-07 | 650 | 659 | 650 | 652 | 3,000 | 652 |
| 2004-04-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-04-05 | 671 | 671 | 650 | 650 | 2,000 | 650 |
| 2004-04-02 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2004-04-01 | 620 | 650 | 620 | 650 | 2,000 | 650 |
| 2004-03-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-03-30 | 658 | 658 | 650 | 650 | 2,000 | 650 |
| 2004-03-29 | 688 | 688 | 658 | 658 | 2,000 | 658 |
| 2004-03-25 | 675 | 695 | 674 | 695 | 6,000 | 695 |
| 2004-03-24 | 697 | 697 | 677 | 680 | 4,000 | 680 |
| 2004-03-23 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2004-03-22 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 2004-03-19 | 680 | 680 | 660 | 680 | 3,000 | 680 |
| 2004-03-18 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2004-03-17 | 660 | 697 | 660 | 680 | 3,000 | 680 |
| 2004-03-16 | 652 | 700 | 652 | 700 | 4,000 | 700 |
| 2004-03-15 | 651 | 652 | 651 | 652 | 2,000 | 652 |
| 2004-03-12 | 645 | 680 | 645 | 650 | 5,000 | 650 |
| 2004-03-11 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2004-03-10 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2004-03-09 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2004-03-08 | 640 | 645 | 640 | 645 | 2,000 | 645 |
| 2004-03-04 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2004-03-03 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-03-01 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2004-02-27 | 620 | 635 | 620 | 635 | 2,000 | 635 |
| 2004-02-26 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2004-02-25 | 629 | 630 | 629 | 630 | 5,000 | 630 |
| 2004-02-24 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2004-02-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-02-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-02-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-02-18 | 610 | 610 | 605 | 605 | 2,000 | 605 |
| 2004-02-17 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-02-16 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2004-02-13 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2004-02-12 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2004-02-10 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2004-02-09 | 601 | 610 | 601 | 610 | 2,000 | 610 |
| 2004-02-06 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 2004-02-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-02-04 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-02-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-02-02 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2004-01-29 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-01-27 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 2004-01-26 | 591 | 599 | 590 | 599 | 3,000 | 599 |
| 2004-01-23 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 2004-01-22 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-01-21 | 595 | 595 | 585 | 585 | 2,000 | 585 |
| 2004-01-20 | 590 | 595 | 590 | 595 | 2,000 | 595 |
| 2004-01-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-01-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-01-15 | 564 | 585 | 564 | 585 | 2,000 | 585 |
| 2004-01-14 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2004-01-13 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2004-01-09 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2004-01-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-01-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
