2816 (株)ダイショー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2007-12-25 | 506 | 506 | 506 | 506 | 12,000 | 506 |
| 2007-12-21 | 507 | 507 | 506 | 506 | 2,000 | 506 |
| 2007-12-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-12-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-12-17 | 505 | 510 | 505 | 510 | 3,000 | 510 |
| 2007-12-14 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-12-13 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 2007-12-12 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-12-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-12-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-12-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-12-06 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2007-12-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-12-04 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2007-12-03 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 2007-11-30 | 485 | 486 | 465 | 480 | 5,000 | 480 |
| 2007-11-29 | 486 | 486 | 485 | 486 | 5,000 | 486 |
| 2007-11-28 | 480 | 486 | 480 | 486 | 6,000 | 486 |
| 2007-11-27 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2007-11-26 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2007-11-22 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 2007-11-21 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-11-20 | 511 | 511 | 501 | 501 | 4,000 | 501 |
| 2007-11-16 | 549 | 549 | 509 | 509 | 2,000 | 509 |
| 2007-11-15 | 546 | 546 | 545 | 545 | 3,000 | 545 |
| 2007-11-12 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2007-11-08 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2007-11-07 | 579 | 579 | 575 | 575 | 2,000 | 575 |
| 2007-11-06 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2007-11-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-11-01 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2007-10-31 | 589 | 589 | 589 | 589 | 3,000 | 589 |
| 2007-10-30 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2007-10-29 | 574 | 576 | 574 | 576 | 2,000 | 576 |
| 2007-10-25 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2007-10-24 | 591 | 591 | 572 | 572 | 2,000 | 572 |
| 2007-10-23 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2007-10-22 | 593 | 593 | 593 | 593 | 2,000 | 593 |
| 2007-10-19 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2007-10-17 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2007-10-09 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2007-10-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-10-04 | 596 | 596 | 595 | 595 | 4,000 | 595 |
| 2007-10-03 | 598 | 598 | 597 | 597 | 2,000 | 597 |
| 2007-10-01 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2007-09-28 | 604 | 604 | 600 | 600 | 3,000 | 600 |
| 2007-09-25 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2007-09-21 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 2007-09-20 | 620 | 620 | 619 | 619 | 2,000 | 619 |
| 2007-09-18 | 635 | 635 | 622 | 622 | 5,000 | 622 |
| 2007-09-14 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2007-09-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-09-11 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2007-09-10 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2007-09-03 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2007-08-30 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2007-08-28 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2007-08-27 | 575 | 588 | 575 | 588 | 3,000 | 588 |
| 2007-08-24 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2007-08-23 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2007-08-22 | 573 | 574 | 573 | 574 | 4,000 | 574 |
| 2007-08-20 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2007-08-17 | 596 | 596 | 589 | 589 | 3,000 | 589 |
| 2007-08-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2007-08-15 | 597 | 597 | 590 | 590 | 2,000 | 590 |
| 2007-08-13 | 600 | 600 | 598 | 598 | 3,000 | 598 |
| 2007-08-09 | 602 | 604 | 601 | 601 | 4,000 | 601 |
| 2007-08-08 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2007-08-06 | 603 | 603 | 601 | 601 | 3,000 | 601 |
| 2007-08-03 | 600 | 605 | 600 | 602 | 3,000 | 602 |
| 2007-08-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-08-01 | 602 | 603 | 601 | 601 | 5,000 | 601 |
| 2007-07-31 | 600 | 609 | 600 | 602 | 5,000 | 602 |
| 2007-07-30 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 2007-07-27 | 606 | 606 | 605 | 605 | 2,000 | 605 |
| 2007-07-26 | 608 | 612 | 608 | 612 | 2,000 | 612 |
| 2007-07-25 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2007-07-24 | 611 | 614 | 608 | 608 | 7,000 | 608 |
| 2007-07-23 | 609 | 610 | 608 | 610 | 5,000 | 610 |
| 2007-07-20 | 609 | 610 | 609 | 610 | 3,000 | 610 |
| 2007-07-18 | 612 | 612 | 610 | 610 | 3,000 | 610 |
| 2007-07-17 | 623 | 623 | 622 | 622 | 10,000 | 622 |
| 2007-07-13 | 610 | 611 | 610 | 611 | 4,000 | 611 |
| 2007-07-12 | 615 | 615 | 610 | 610 | 6,000 | 610 |
| 2007-07-11 | 608 | 608 | 608 | 608 | 4,000 | 608 |
| 2007-07-10 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2007-07-09 | 610 | 612 | 609 | 609 | 5,000 | 609 |
| 2007-07-05 | 613 | 613 | 612 | 612 | 4,000 | 612 |
| 2007-07-04 | 612 | 613 | 608 | 613 | 5,000 | 613 |
| 2007-07-03 | 610 | 610 | 609 | 609 | 4,000 | 609 |
| 2007-07-02 | 609 | 610 | 608 | 610 | 5,000 | 610 |
| 2007-06-29 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2007-06-28 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 2007-06-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-06-26 | 614 | 614 | 610 | 612 | 4,000 | 612 |
| 2007-06-25 | 609 | 610 | 609 | 610 | 3,000 | 610 |
| 2007-06-22 | 616 | 616 | 609 | 609 | 4,000 | 609 |
| 2007-06-21 | 608 | 608 | 608 | 608 | 3,000 | 608 |
| 2007-06-20 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2007-06-18 | 610 | 612 | 610 | 612 | 2,000 | 612 |
| 2007-06-15 | 610 | 617 | 610 | 617 | 3,000 | 617 |
| 2007-06-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-06-08 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2007-06-06 | 611 | 615 | 610 | 615 | 3,000 | 615 |
| 2007-06-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-06-04 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2007-06-01 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2007-05-31 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2007-05-30 | 612 | 612 | 610 | 610 | 3,000 | 610 |
| 2007-05-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-05-28 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2007-05-25 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2007-05-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-05-23 | 606 | 610 | 606 | 610 | 3,000 | 610 |
| 2007-05-22 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2007-05-21 | 614 | 614 | 610 | 610 | 3,000 | 610 |
| 2007-05-18 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 2007-05-17 | 614 | 614 | 614 | 614 | 3,000 | 614 |
| 2007-05-16 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2007-05-15 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2007-05-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-05-11 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2007-05-10 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2007-05-09 | 615 | 625 | 615 | 625 | 3,000 | 625 |
| 2007-05-08 | 616 | 616 | 615 | 615 | 3,000 | 615 |
| 2007-05-07 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2007-05-02 | 614 | 614 | 614 | 614 | 3,000 | 614 |
| 2007-05-01 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2007-04-27 | 619 | 619 | 612 | 612 | 2,000 | 612 |
| 2007-04-26 | 620 | 625 | 619 | 620 | 4,000 | 620 |
| 2007-04-25 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2007-04-24 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2007-04-23 | 621 | 621 | 620 | 620 | 4,000 | 620 |
| 2007-04-20 | 623 | 625 | 620 | 620 | 4,000 | 620 |
| 2007-04-19 | 625 | 625 | 623 | 623 | 3,000 | 623 |
| 2007-04-18 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2007-04-17 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-04-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-04-13 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2007-04-10 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2007-04-06 | 638 | 638 | 631 | 631 | 6,000 | 631 |
| 2007-04-05 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 2007-04-04 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2007-04-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-03-30 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 2007-03-29 | 646 | 646 | 644 | 644 | 2,000 | 644 |
| 2007-03-28 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2007-03-27 | 654 | 654 | 643 | 643 | 3,000 | 643 |
| 2007-03-26 | 667 | 667 | 662 | 662 | 9,000 | 662 |
| 2007-03-23 | 669 | 669 | 660 | 662 | 4,000 | 662 |
| 2007-03-22 | 662 | 668 | 660 | 660 | 5,000 | 660 |
| 2007-03-20 | 665 | 665 | 662 | 662 | 2,000 | 662 |
| 2007-03-19 | 661 | 665 | 660 | 665 | 5,000 | 665 |
| 2007-03-16 | 665 | 665 | 660 | 660 | 6,000 | 660 |
| 2007-03-15 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2007-03-13 | 667 | 667 | 660 | 660 | 2,000 | 660 |
| 2007-03-12 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-03-09 | 655 | 660 | 651 | 660 | 9,000 | 660 |
| 2007-03-08 | 654 | 654 | 650 | 651 | 3,000 | 651 |
| 2007-03-07 | 645 | 650 | 645 | 650 | 8,000 | 650 |
| 2007-03-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-03-05 | 654 | 654 | 647 | 650 | 5,000 | 650 |
| 2007-03-02 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2007-03-01 | 654 | 655 | 654 | 654 | 4,000 | 654 |
| 2007-02-28 | 654 | 654 | 645 | 654 | 7,000 | 654 |
| 2007-02-27 | 650 | 658 | 650 | 658 | 5,000 | 658 |
| 2007-02-26 | 649 | 656 | 648 | 656 | 10,000 | 656 |
| 2007-02-23 | 645 | 654 | 645 | 654 | 6,000 | 654 |
| 2007-02-22 | 647 | 647 | 644 | 645 | 6,000 | 645 |
| 2007-02-21 | 636 | 645 | 636 | 645 | 4,000 | 645 |
| 2007-02-20 | 646 | 646 | 630 | 632 | 52,000 | 632 |
| 2007-02-19 | 670 | 670 | 640 | 640 | 38,000 | 640 |
| 2007-02-16 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2007-02-15 | 678 | 679 | 672 | 672 | 3,000 | 672 |
| 2007-02-14 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2007-02-13 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2007-02-09 | 663 | 665 | 663 | 665 | 2,000 | 665 |
| 2007-02-08 | 668 | 668 | 661 | 661 | 2,000 | 661 |
| 2007-02-05 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2007-02-02 | 663 | 664 | 657 | 664 | 3,000 | 664 |
| 2007-02-01 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2007-01-31 | 660 | 660 | 658 | 658 | 2,000 | 658 |
| 2007-01-30 | 661 | 661 | 660 | 660 | 4,000 | 660 |
| 2007-01-29 | 661 | 663 | 661 | 663 | 7,000 | 663 |
| 2007-01-26 | 666 | 666 | 661 | 662 | 3,000 | 662 |
| 2007-01-25 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2007-01-24 | 660 | 660 | 658 | 659 | 7,000 | 659 |
| 2007-01-23 | 661 | 667 | 657 | 667 | 8,000 | 667 |
| 2007-01-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-01-19 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2007-01-18 | 656 | 663 | 656 | 663 | 2,000 | 663 |
| 2007-01-17 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2007-01-16 | 660 | 660 | 656 | 656 | 3,000 | 656 |
| 2007-01-15 | 667 | 667 | 660 | 660 | 3,000 | 660 |
| 2007-01-12 | 657 | 665 | 655 | 665 | 3,000 | 665 |
| 2007-01-11 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2007-01-09 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 2007-01-05 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2007-01-04 | 650 | 650 | 649 | 649 | 4,000 | 649 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
