2816 (株)ダイショー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 795 | 796 | 795 | 796 | 4,000 | 796 |
| 2005-12-27 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 2005-12-26 | 830 | 830 | 815 | 825 | 9,000 | 825 |
| 2005-12-22 | 810 | 836 | 804 | 830 | 19,000 | 830 |
| 2005-12-21 | 798 | 799 | 795 | 799 | 21,000 | 799 |
| 2005-12-20 | 795 | 798 | 795 | 798 | 3,000 | 798 |
| 2005-12-19 | 770 | 790 | 770 | 790 | 8,000 | 790 |
| 2005-12-16 | 780 | 780 | 780 | 780 | 14,000 | 780 |
| 2005-12-15 | 775 | 775 | 765 | 765 | 2,000 | 765 |
| 2005-12-14 | 775 | 775 | 760 | 760 | 2,000 | 760 |
| 2005-12-13 | 769 | 770 | 760 | 770 | 6,000 | 770 |
| 2005-12-12 | 760 | 770 | 760 | 770 | 12,000 | 770 |
| 2005-12-09 | 751 | 758 | 751 | 751 | 4,000 | 751 |
| 2005-12-08 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 2005-12-07 | 754 | 755 | 751 | 751 | 5,000 | 751 |
| 2005-12-06 | 753 | 755 | 753 | 755 | 2,000 | 755 |
| 2005-12-05 | 743 | 758 | 743 | 758 | 4,000 | 758 |
| 2005-12-02 | 750 | 752 | 750 | 751 | 14,000 | 751 |
| 2005-12-01 | 741 | 745 | 741 | 745 | 13,000 | 745 |
| 2005-11-30 | 730 | 745 | 730 | 745 | 14,000 | 745 |
| 2005-11-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-11-28 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 2005-11-25 | 722 | 722 | 722 | 722 | 6,000 | 722 |
| 2005-11-24 | 740 | 740 | 737 | 738 | 5,000 | 738 |
| 2005-11-22 | 743 | 744 | 743 | 744 | 3,000 | 744 |
| 2005-11-21 | 749 | 749 | 730 | 744 | 3,000 | 744 |
| 2005-11-18 | 730 | 730 | 729 | 729 | 2,000 | 729 |
| 2005-11-17 | 725 | 726 | 725 | 726 | 2,000 | 726 |
| 2005-11-16 | 725 | 727 | 722 | 722 | 7,000 | 722 |
| 2005-11-15 | 725 | 730 | 721 | 730 | 7,000 | 730 |
| 2005-11-14 | 721 | 722 | 721 | 721 | 4,000 | 721 |
| 2005-11-11 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 2005-11-10 | 727 | 729 | 721 | 721 | 3,000 | 721 |
| 2005-11-09 | 728 | 728 | 721 | 721 | 3,000 | 721 |
| 2005-11-08 | 721 | 721 | 721 | 721 | 5,000 | 721 |
| 2005-11-07 | 730 | 730 | 720 | 720 | 6,000 | 720 |
| 2005-11-04 | 726 | 726 | 720 | 720 | 3,000 | 720 |
| 2005-11-02 | 715 | 720 | 715 | 720 | 5,000 | 720 |
| 2005-10-31 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2005-10-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-10-27 | 719 | 719 | 719 | 719 | 5,000 | 719 |
| 2005-10-26 | 730 | 730 | 729 | 729 | 2,000 | 729 |
| 2005-10-25 | 720 | 728 | 720 | 728 | 16,000 | 728 |
| 2005-10-24 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2005-10-21 | 717 | 717 | 717 | 717 | 4,000 | 717 |
| 2005-10-20 | 710 | 717 | 710 | 717 | 5,000 | 717 |
| 2005-10-19 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 2005-10-18 | 712 | 712 | 708 | 708 | 4,000 | 708 |
| 2005-10-17 | 716 | 717 | 716 | 716 | 7,000 | 716 |
| 2005-10-14 | 716 | 716 | 710 | 716 | 4,000 | 716 |
| 2005-10-13 | 716 | 716 | 715 | 716 | 3,000 | 716 |
| 2005-10-12 | 720 | 720 | 710 | 716 | 7,000 | 716 |
| 2005-10-11 | 715 | 720 | 710 | 720 | 10,000 | 720 |
| 2005-10-07 | 711 | 715 | 708 | 715 | 13,000 | 715 |
| 2005-10-06 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 2005-10-05 | 710 | 715 | 705 | 715 | 11,000 | 715 |
| 2005-10-04 | 710 | 710 | 705 | 705 | 3,000 | 705 |
| 2005-10-03 | 719 | 719 | 707 | 707 | 4,000 | 707 |
| 2005-09-30 | 706 | 707 | 706 | 707 | 5,000 | 707 |
| 2005-09-29 | 713 | 713 | 707 | 707 | 4,000 | 707 |
| 2005-09-28 | 706 | 721 | 704 | 721 | 37,000 | 721 |
| 2005-09-27 | 714 | 714 | 685 | 703 | 14,000 | 703 |
| 2005-09-26 | 715 | 724 | 715 | 718 | 27,000 | 718 |
| 2005-09-22 | 710 | 717 | 710 | 715 | 40,000 | 715 |
| 2005-09-21 | 708 | 709 | 707 | 707 | 12,000 | 707 |
| 2005-09-20 | 707 | 709 | 707 | 708 | 23,000 | 708 |
| 2005-09-16 | 707 | 707 | 705 | 707 | 15,000 | 707 |
| 2005-09-15 | 705 | 707 | 703 | 707 | 15,000 | 707 |
| 2005-09-14 | 715 | 715 | 698 | 705 | 83,000 | 705 |
| 2005-09-13 | 719 | 721 | 719 | 721 | 7,000 | 721 |
| 2005-09-12 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2005-09-09 | 719 | 720 | 719 | 720 | 2,000 | 720 |
| 2005-09-08 | 702 | 710 | 700 | 703 | 6,000 | 703 |
| 2005-09-07 | 719 | 719 | 711 | 711 | 2,000 | 711 |
| 2005-09-06 | 711 | 720 | 711 | 720 | 2,000 | 720 |
| 2005-09-05 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 2005-09-02 | 703 | 705 | 703 | 705 | 2,000 | 705 |
| 2005-09-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-08-31 | 729 | 729 | 720 | 720 | 6,000 | 720 |
| 2005-08-30 | 720 | 740 | 710 | 732 | 18,000 | 732 |
| 2005-08-29 | 699 | 719 | 697 | 719 | 29,000 | 719 |
| 2005-08-26 | 695 | 695 | 693 | 693 | 3,000 | 693 |
| 2005-08-25 | 693 | 693 | 693 | 693 | 3,000 | 693 |
| 2005-08-24 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2005-08-23 | 700 | 701 | 699 | 701 | 8,000 | 701 |
| 2005-08-22 | 695 | 699 | 695 | 699 | 2,000 | 699 |
| 2005-08-19 | 683 | 699 | 683 | 699 | 4,000 | 699 |
| 2005-08-18 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2005-08-17 | 686 | 686 | 684 | 684 | 7,000 | 684 |
| 2005-08-16 | 685 | 685 | 682 | 685 | 3,000 | 685 |
| 2005-08-08 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-08-05 | 705 | 708 | 687 | 707 | 7,000 | 707 |
| 2005-08-04 | 700 | 705 | 700 | 705 | 16,000 | 705 |
| 2005-08-03 | 680 | 700 | 680 | 700 | 22,000 | 700 |
| 2005-08-02 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2005-08-01 | 689 | 689 | 684 | 684 | 2,000 | 684 |
| 2005-07-29 | 681 | 684 | 681 | 684 | 4,000 | 684 |
| 2005-07-28 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2005-07-27 | 690 | 690 | 689 | 690 | 8,000 | 690 |
| 2005-07-26 | 691 | 692 | 691 | 692 | 3,000 | 692 |
| 2005-07-25 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 2005-07-22 | 689 | 690 | 689 | 690 | 3,000 | 690 |
| 2005-07-21 | 690 | 693 | 683 | 683 | 5,000 | 683 |
| 2005-07-20 | 677 | 693 | 677 | 693 | 4,000 | 693 |
| 2005-07-19 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2005-07-15 | 689 | 689 | 685 | 685 | 6,000 | 685 |
| 2005-07-14 | 677 | 685 | 675 | 685 | 3,000 | 685 |
| 2005-07-13 | 680 | 681 | 678 | 678 | 6,000 | 678 |
| 2005-07-12 | 674 | 681 | 674 | 681 | 5,000 | 681 |
| 2005-07-11 | 672 | 685 | 672 | 672 | 7,000 | 672 |
| 2005-07-08 | 673 | 673 | 673 | 673 | 4,000 | 673 |
| 2005-07-07 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-07-06 | 675 | 675 | 670 | 675 | 4,000 | 675 |
| 2005-07-05 | 678 | 679 | 678 | 679 | 2,000 | 679 |
| 2005-07-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-07-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-06-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-06-29 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2005-06-28 | 679 | 680 | 679 | 680 | 3,000 | 680 |
| 2005-06-27 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2005-06-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-06-23 | 666 | 670 | 666 | 670 | 2,000 | 670 |
| 2005-06-22 | 675 | 680 | 665 | 680 | 3,000 | 680 |
| 2005-06-21 | 663 | 665 | 663 | 663 | 7,000 | 663 |
| 2005-06-20 | 663 | 663 | 663 | 663 | 7,000 | 663 |
| 2005-06-16 | 653 | 660 | 653 | 660 | 6,000 | 660 |
| 2005-06-15 | 653 | 653 | 653 | 653 | 2,000 | 653 |
| 2005-06-14 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 2005-06-13 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2005-06-10 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2005-06-09 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2005-06-08 | 650 | 663 | 650 | 663 | 2,000 | 663 |
| 2005-06-07 | 657 | 657 | 650 | 650 | 4,000 | 650 |
| 2005-06-06 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2005-06-03 | 646 | 656 | 646 | 656 | 2,000 | 656 |
| 2005-06-01 | 643 | 660 | 643 | 660 | 4,000 | 660 |
| 2005-05-31 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2005-05-30 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2005-05-27 | 650 | 650 | 610 | 643 | 16,000 | 643 |
| 2005-05-25 | 669 | 669 | 649 | 649 | 4,000 | 649 |
| 2005-05-24 | 670 | 670 | 669 | 669 | 2,000 | 669 |
| 2005-05-20 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 2005-05-17 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2005-05-12 | 645 | 645 | 640 | 640 | 4,000 | 640 |
| 2005-05-11 | 646 | 646 | 645 | 645 | 2,000 | 645 |
| 2005-05-10 | 647 | 647 | 645 | 645 | 3,000 | 645 |
| 2005-05-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-05-06 | 635 | 645 | 635 | 645 | 2,000 | 645 |
| 2005-05-02 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2005-04-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-04-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-04-25 | 638 | 638 | 630 | 630 | 6,000 | 630 |
| 2005-04-22 | 645 | 645 | 638 | 638 | 4,000 | 638 |
| 2005-04-21 | 637 | 643 | 637 | 643 | 2,000 | 643 |
| 2005-04-20 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 2005-04-19 | 625 | 635 | 625 | 630 | 5,000 | 630 |
| 2005-04-18 | 640 | 640 | 625 | 630 | 3,000 | 630 |
| 2005-04-15 | 645 | 645 | 640 | 640 | 5,000 | 640 |
| 2005-04-14 | 650 | 650 | 645 | 645 | 4,000 | 645 |
| 2005-04-13 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 2005-04-12 | 656 | 659 | 650 | 651 | 4,000 | 651 |
| 2005-04-08 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2005-04-07 | 659 | 659 | 653 | 653 | 3,000 | 653 |
| 2005-04-06 | 653 | 654 | 651 | 652 | 10,000 | 652 |
| 2005-04-05 | 679 | 679 | 650 | 652 | 13,000 | 652 |
| 2005-04-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-03-30 | 677 | 685 | 677 | 685 | 4,000 | 685 |
| 2005-03-29 | 675 | 678 | 669 | 677 | 5,000 | 677 |
| 2005-03-28 | 650 | 665 | 650 | 665 | 5,000 | 665 |
| 2005-03-25 | 675 | 702 | 675 | 702 | 15,000 | 702 |
| 2005-03-24 | 709 | 711 | 701 | 701 | 11,000 | 701 |
| 2005-03-23 | 709 | 709 | 707 | 709 | 7,000 | 709 |
| 2005-03-22 | 700 | 707 | 700 | 707 | 10,000 | 707 |
| 2005-03-18 | 699 | 699 | 688 | 688 | 8,000 | 688 |
| 2005-03-17 | 685 | 688 | 685 | 685 | 4,000 | 685 |
| 2005-03-16 | 695 | 695 | 675 | 685 | 11,000 | 685 |
| 2005-03-15 | 680 | 690 | 680 | 690 | 4,000 | 690 |
| 2005-03-14 | 682 | 685 | 680 | 680 | 5,000 | 680 |
| 2005-03-11 | 665 | 672 | 665 | 670 | 7,000 | 670 |
| 2005-03-10 | 672 | 672 | 666 | 670 | 7,000 | 670 |
| 2005-03-09 | 668 | 670 | 668 | 670 | 9,000 | 670 |
| 2005-03-08 | 665 | 668 | 665 | 668 | 9,000 | 668 |
| 2005-03-07 | 667 | 667 | 665 | 665 | 9,000 | 665 |
| 2005-03-04 | 662 | 663 | 662 | 662 | 6,000 | 662 |
| 2005-03-03 | 663 | 663 | 660 | 662 | 15,000 | 662 |
| 2005-03-02 | 664 | 664 | 660 | 663 | 4,000 | 663 |
| 2005-03-01 | 656 | 663 | 656 | 660 | 6,000 | 660 |
| 2005-02-28 | 661 | 665 | 660 | 665 | 10,000 | 665 |
| 2005-02-25 | 655 | 663 | 655 | 660 | 7,000 | 660 |
| 2005-02-24 | 659 | 660 | 659 | 660 | 9,000 | 660 |
| 2005-02-23 | 660 | 660 | 659 | 659 | 3,000 | 659 |
| 2005-02-22 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2005-02-21 | 659 | 660 | 649 | 660 | 12,000 | 660 |
| 2005-02-18 | 659 | 659 | 659 | 659 | 5,000 | 659 |
| 2005-02-17 | 650 | 659 | 650 | 655 | 13,000 | 655 |
| 2005-02-16 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2005-02-15 | 650 | 655 | 650 | 650 | 13,000 | 650 |
| 2005-02-14 | 649 | 650 | 649 | 649 | 4,000 | 649 |
| 2005-02-10 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2005-02-09 | 660 | 670 | 640 | 650 | 13,000 | 650 |
| 2005-02-08 | 641 | 642 | 641 | 642 | 3,000 | 642 |
| 2005-02-07 | 645 | 645 | 640 | 640 | 2,000 | 640 |
| 2005-02-04 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2005-02-03 | 645 | 646 | 645 | 645 | 4,000 | 645 |
| 2005-02-01 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 2005-01-31 | 635 | 645 | 635 | 645 | 5,000 | 645 |
| 2005-01-28 | 630 | 635 | 630 | 630 | 3,000 | 630 |
| 2005-01-27 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 2005-01-26 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2005-01-25 | 610 | 640 | 610 | 640 | 11,000 | 640 |
| 2005-01-24 | 647 | 647 | 640 | 640 | 5,000 | 640 |
| 2005-01-21 | 645 | 647 | 645 | 647 | 2,000 | 647 |
| 2005-01-19 | 635 | 645 | 635 | 645 | 3,000 | 645 |
| 2005-01-18 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-01-17 | 645 | 645 | 640 | 640 | 2,000 | 640 |
| 2005-01-14 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-01-13 | 625 | 634 | 625 | 634 | 3,000 | 634 |
| 2005-01-11 | 623 | 626 | 623 | 623 | 4,000 | 623 |
| 2005-01-07 | 622 | 628 | 622 | 628 | 3,000 | 628 |
| 2005-01-06 | 625 | 625 | 622 | 625 | 5,000 | 625 |
| 2005-01-05 | 639 | 639 | 621 | 621 | 2,000 | 621 |
| 2005-01-04 | 647 | 647 | 647 | 647 | 2,000 | 647 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
