2816 (株)ダイショー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2006-12-27 | 651 | 651 | 650 | 650 | 7,000 | 650 |
| 2006-12-26 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 2006-12-25 | 652 | 652 | 650 | 650 | 12,000 | 650 |
| 2006-12-22 | 667 | 667 | 661 | 661 | 2,000 | 661 |
| 2006-12-21 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2006-12-20 | 667 | 678 | 667 | 678 | 3,000 | 678 |
| 2006-12-19 | 659 | 687 | 659 | 687 | 2,000 | 687 |
| 2006-12-18 | 668 | 668 | 658 | 658 | 9,000 | 658 |
| 2006-12-15 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2006-12-14 | 653 | 654 | 653 | 654 | 3,000 | 654 |
| 2006-12-13 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 2006-12-12 | 653 | 653 | 652 | 652 | 4,000 | 652 |
| 2006-12-08 | 655 | 655 | 651 | 651 | 3,000 | 651 |
| 2006-12-07 | 657 | 660 | 655 | 655 | 6,000 | 655 |
| 2006-12-06 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2006-12-04 | 668 | 668 | 665 | 665 | 2,000 | 665 |
| 2006-11-30 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 2006-11-29 | 650 | 652 | 650 | 652 | 3,000 | 652 |
| 2006-11-28 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2006-11-27 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2006-11-22 | 657 | 657 | 657 | 657 | 3,000 | 657 |
| 2006-11-21 | 646 | 652 | 646 | 652 | 4,000 | 652 |
| 2006-11-20 | 650 | 652 | 647 | 652 | 3,000 | 652 |
| 2006-11-15 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2006-11-13 | 661 | 661 | 651 | 651 | 2,000 | 651 |
| 2006-11-09 | 692 | 692 | 661 | 661 | 3,000 | 661 |
| 2006-11-08 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 2006-11-07 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2006-11-06 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2006-11-01 | 681 | 681 | 680 | 680 | 3,000 | 680 |
| 2006-10-27 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-10-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-10-25 | 672 | 682 | 672 | 682 | 3,000 | 682 |
| 2006-10-24 | 693 | 693 | 672 | 672 | 2,000 | 672 |
| 2006-10-17 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2006-10-16 | 652 | 653 | 652 | 653 | 2,000 | 653 |
| 2006-10-12 | 650 | 650 | 640 | 646 | 3,000 | 646 |
| 2006-10-11 | 685 | 685 | 670 | 670 | 4,000 | 670 |
| 2006-10-10 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2006-10-06 | 680 | 685 | 680 | 685 | 4,000 | 685 |
| 2006-10-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-10-04 | 682 | 682 | 680 | 682 | 4,000 | 682 |
| 2006-10-03 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2006-10-02 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2006-09-29 | 681 | 682 | 681 | 682 | 2,000 | 682 |
| 2006-09-28 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-09-25 | 714 | 715 | 708 | 715 | 7,000 | 715 |
| 2006-09-22 | 714 | 714 | 710 | 714 | 4,000 | 714 |
| 2006-09-21 | 705 | 715 | 705 | 715 | 2,000 | 715 |
| 2006-09-20 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2006-09-19 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2006-09-15 | 718 | 718 | 710 | 710 | 3,000 | 710 |
| 2006-09-13 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 2006-09-12 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2006-09-08 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2006-09-07 | 711 | 716 | 711 | 716 | 2,000 | 716 |
| 2006-09-06 | 718 | 718 | 718 | 718 | 3,000 | 718 |
| 2006-09-05 | 709 | 712 | 705 | 705 | 6,000 | 705 |
| 2006-09-04 | 711 | 711 | 710 | 710 | 2,000 | 710 |
| 2006-09-01 | 711 | 711 | 696 | 696 | 26,000 | 696 |
| 2006-08-31 | 724 | 725 | 724 | 725 | 2,000 | 725 |
| 2006-08-30 | 708 | 718 | 708 | 718 | 6,000 | 718 |
| 2006-08-28 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2006-08-25 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-08-24 | 715 | 715 | 710 | 710 | 3,000 | 710 |
| 2006-08-23 | 703 | 714 | 703 | 714 | 4,000 | 714 |
| 2006-08-22 | 709 | 710 | 709 | 710 | 7,000 | 710 |
| 2006-08-18 | 710 | 710 | 705 | 705 | 5,000 | 705 |
| 2006-08-17 | 710 | 715 | 710 | 715 | 3,000 | 715 |
| 2006-08-16 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2006-08-11 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2006-08-10 | 715 | 715 | 700 | 700 | 2,000 | 700 |
| 2006-08-08 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2006-08-07 | 708 | 709 | 708 | 709 | 2,000 | 709 |
| 2006-08-02 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2006-08-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-07-31 | 701 | 701 | 699 | 699 | 4,000 | 699 |
| 2006-07-28 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2006-07-26 | 709 | 709 | 696 | 696 | 4,000 | 696 |
| 2006-07-25 | 709 | 709 | 705 | 705 | 5,000 | 705 |
| 2006-07-24 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2006-07-21 | 695 | 715 | 695 | 715 | 2,000 | 715 |
| 2006-07-19 | 695 | 695 | 692 | 692 | 3,000 | 692 |
| 2006-07-18 | 700 | 700 | 693 | 693 | 10,000 | 693 |
| 2006-07-14 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2006-07-13 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2006-07-12 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2006-07-10 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2006-07-07 | 699 | 699 | 691 | 691 | 6,000 | 691 |
| 2006-07-06 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 2006-07-05 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2006-06-30 | 695 | 698 | 695 | 698 | 2,000 | 698 |
| 2006-06-29 | 690 | 695 | 684 | 695 | 4,000 | 695 |
| 2006-06-27 | 683 | 683 | 681 | 683 | 5,000 | 683 |
| 2006-06-26 | 682 | 682 | 681 | 681 | 3,000 | 681 |
| 2006-06-23 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2006-06-22 | 684 | 684 | 681 | 681 | 3,000 | 681 |
| 2006-06-21 | 685 | 685 | 681 | 681 | 4,000 | 681 |
| 2006-06-20 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 2006-06-19 | 684 | 695 | 684 | 695 | 7,000 | 695 |
| 2006-06-16 | 681 | 688 | 681 | 684 | 3,000 | 684 |
| 2006-06-15 | 680 | 680 | 678 | 678 | 3,000 | 678 |
| 2006-06-14 | 690 | 690 | 680 | 680 | 7,000 | 680 |
| 2006-06-13 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 2006-06-12 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-06-09 | 689 | 710 | 669 | 710 | 9,000 | 710 |
| 2006-06-08 | 691 | 691 | 689 | 689 | 3,000 | 689 |
| 2006-06-07 | 690 | 710 | 690 | 710 | 5,000 | 710 |
| 2006-06-06 | 697 | 697 | 692 | 692 | 5,000 | 692 |
| 2006-06-05 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 2006-06-02 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 2006-06-01 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2006-05-31 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 2006-05-30 | 732 | 733 | 732 | 733 | 2,000 | 733 |
| 2006-05-26 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2006-05-25 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 2006-05-23 | 733 | 733 | 730 | 730 | 2,000 | 730 |
| 2006-05-22 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2006-05-19 | 730 | 735 | 730 | 735 | 3,000 | 735 |
| 2006-05-18 | 733 | 733 | 732 | 732 | 5,000 | 732 |
| 2006-05-17 | 733 | 733 | 733 | 733 | 2,000 | 733 |
| 2006-05-16 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 2006-05-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-05-12 | 736 | 736 | 733 | 733 | 5,000 | 733 |
| 2006-05-11 | 737 | 737 | 735 | 735 | 3,000 | 735 |
| 2006-05-10 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2006-05-09 | 742 | 742 | 737 | 737 | 4,000 | 737 |
| 2006-05-08 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2006-05-02 | 744 | 746 | 742 | 742 | 3,000 | 742 |
| 2006-05-01 | 745 | 745 | 744 | 744 | 2,000 | 744 |
| 2006-04-27 | 746 | 746 | 743 | 743 | 2,000 | 743 |
| 2006-04-25 | 745 | 745 | 745 | 745 | 6,000 | 745 |
| 2006-04-24 | 746 | 746 | 746 | 746 | 5,000 | 746 |
| 2006-04-20 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 2006-04-18 | 746 | 748 | 746 | 748 | 6,000 | 748 |
| 2006-04-17 | 747 | 748 | 746 | 746 | 4,000 | 746 |
| 2006-04-14 | 749 | 749 | 746 | 746 | 2,000 | 746 |
| 2006-04-13 | 746 | 749 | 746 | 749 | 2,000 | 749 |
| 2006-04-12 | 745 | 750 | 745 | 750 | 6,000 | 750 |
| 2006-04-11 | 746 | 746 | 745 | 745 | 7,000 | 745 |
| 2006-04-10 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2006-04-07 | 750 | 750 | 746 | 750 | 3,000 | 750 |
| 2006-04-06 | 748 | 750 | 748 | 750 | 3,000 | 750 |
| 2006-04-05 | 746 | 746 | 746 | 746 | 2,000 | 746 |
| 2006-04-04 | 747 | 747 | 745 | 745 | 3,000 | 745 |
| 2006-04-03 | 759 | 760 | 745 | 746 | 5,000 | 746 |
| 2006-03-31 | 748 | 749 | 748 | 749 | 2,000 | 749 |
| 2006-03-30 | 748 | 750 | 748 | 750 | 2,000 | 750 |
| 2006-03-28 | 732 | 750 | 732 | 746 | 7,000 | 746 |
| 2006-03-27 | 775 | 778 | 775 | 778 | 13,000 | 778 |
| 2006-03-24 | 770 | 775 | 770 | 771 | 6,000 | 771 |
| 2006-03-23 | 761 | 765 | 761 | 765 | 4,000 | 765 |
| 2006-03-22 | 751 | 756 | 751 | 756 | 7,000 | 756 |
| 2006-03-20 | 743 | 749 | 743 | 749 | 7,000 | 749 |
| 2006-03-17 | 742 | 743 | 742 | 743 | 5,000 | 743 |
| 2006-03-16 | 743 | 743 | 743 | 743 | 2,000 | 743 |
| 2006-03-15 | 744 | 745 | 742 | 743 | 6,000 | 743 |
| 2006-03-14 | 743 | 744 | 743 | 744 | 9,000 | 744 |
| 2006-03-13 | 740 | 745 | 740 | 743 | 8,000 | 743 |
| 2006-03-10 | 741 | 741 | 738 | 740 | 8,000 | 740 |
| 2006-03-09 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 2006-03-08 | 741 | 741 | 740 | 740 | 3,000 | 740 |
| 2006-03-07 | 742 | 744 | 741 | 741 | 7,000 | 741 |
| 2006-03-06 | 740 | 742 | 740 | 742 | 8,000 | 742 |
| 2006-03-03 | 736 | 736 | 734 | 734 | 6,000 | 734 |
| 2006-03-02 | 737 | 738 | 736 | 736 | 6,000 | 736 |
| 2006-03-01 | 750 | 750 | 733 | 733 | 2,000 | 733 |
| 2006-02-28 | 745 | 750 | 741 | 750 | 3,000 | 750 |
| 2006-02-27 | 742 | 745 | 742 | 742 | 11,000 | 742 |
| 2006-02-23 | 744 | 745 | 744 | 745 | 4,000 | 745 |
| 2006-02-22 | 747 | 749 | 744 | 744 | 7,000 | 744 |
| 2006-02-21 | 760 | 760 | 722 | 749 | 4,000 | 749 |
| 2006-02-20 | 767 | 767 | 760 | 760 | 7,000 | 760 |
| 2006-02-17 | 767 | 770 | 766 | 770 | 6,000 | 770 |
| 2006-02-16 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 2006-02-15 | 790 | 793 | 770 | 774 | 11,000 | 774 |
| 2006-02-14 | 795 | 795 | 790 | 795 | 6,000 | 795 |
| 2006-02-13 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 2006-02-10 | 797 | 798 | 797 | 797 | 4,000 | 797 |
| 2006-02-09 | 787 | 798 | 787 | 798 | 4,000 | 798 |
| 2006-02-08 | 785 | 787 | 785 | 786 | 3,000 | 786 |
| 2006-02-07 | 799 | 800 | 794 | 794 | 4,000 | 794 |
| 2006-02-06 | 780 | 810 | 780 | 787 | 10,000 | 787 |
| 2006-02-03 | 781 | 781 | 781 | 781 | 6,000 | 781 |
| 2006-02-02 | 785 | 785 | 782 | 782 | 7,000 | 782 |
| 2006-02-01 | 787 | 787 | 783 | 785 | 6,000 | 785 |
| 2006-01-31 | 790 | 790 | 787 | 787 | 3,000 | 787 |
| 2006-01-30 | 790 | 800 | 790 | 790 | 11,000 | 790 |
| 2006-01-27 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2006-01-26 | 787 | 790 | 785 | 790 | 4,000 | 790 |
| 2006-01-25 | 785 | 809 | 770 | 790 | 13,000 | 790 |
| 2006-01-24 | 783 | 785 | 783 | 785 | 5,000 | 785 |
| 2006-01-23 | 780 | 784 | 762 | 784 | 3,000 | 784 |
| 2006-01-20 | 781 | 795 | 781 | 785 | 6,000 | 785 |
| 2006-01-19 | 780 | 781 | 780 | 781 | 4,000 | 781 |
| 2006-01-18 | 795 | 796 | 781 | 781 | 6,000 | 781 |
| 2006-01-17 | 804 | 804 | 797 | 797 | 10,000 | 797 |
| 2006-01-16 | 797 | 798 | 797 | 798 | 5,000 | 798 |
| 2006-01-13 | 800 | 800 | 796 | 798 | 9,000 | 798 |
| 2006-01-12 | 810 | 810 | 798 | 798 | 17,000 | 798 |
| 2006-01-11 | 799 | 800 | 795 | 795 | 4,000 | 795 |
| 2006-01-10 | 796 | 820 | 796 | 800 | 5,000 | 800 |
| 2006-01-06 | 796 | 796 | 795 | 795 | 4,000 | 795 |
| 2006-01-05 | 796 | 796 | 796 | 796 | 3,000 | 796 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
