2816 (株)ダイショー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2008-12-25 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2008-12-24 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 2008-12-19 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2008-12-18 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2008-12-16 | 439 | 439 | 439 | 439 | 4,000 | 439 |
| 2008-12-15 | 433 | 433 | 430 | 430 | 10,000 | 430 |
| 2008-12-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-12-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-12-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-12-02 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2008-11-28 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2008-11-26 | 424 | 424 | 424 | 424 | 3,000 | 424 |
| 2008-11-25 | 416 | 416 | 415 | 415 | 2,000 | 415 |
| 2008-11-21 | 410 | 415 | 409 | 415 | 4,000 | 415 |
| 2008-11-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-11-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-11-13 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2008-11-11 | 400 | 415 | 400 | 415 | 4,000 | 415 |
| 2008-11-10 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-11-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-11-06 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2008-11-05 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2008-11-04 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2008-10-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-10-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-10-28 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2008-10-27 | 390 | 390 | 375 | 375 | 6,000 | 375 |
| 2008-10-24 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2008-10-22 | 405 | 430 | 395 | 430 | 3,000 | 430 |
| 2008-10-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-10-20 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 2008-10-17 | 395 | 398 | 390 | 395 | 5,000 | 395 |
| 2008-10-16 | 398 | 398 | 395 | 395 | 4,000 | 395 |
| 2008-10-14 | 400 | 400 | 385 | 395 | 5,000 | 395 |
| 2008-10-09 | 402 | 430 | 402 | 430 | 2,000 | 430 |
| 2008-10-07 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-10-06 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2008-10-02 | 430 | 471 | 430 | 471 | 2,000 | 471 |
| 2008-09-30 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2008-09-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-09-25 | 466 | 470 | 466 | 470 | 4,000 | 470 |
| 2008-09-24 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 2008-09-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-09-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-09-18 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 2008-09-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-09-16 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 2008-09-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2008-09-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-09-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-09-09 | 492 | 492 | 491 | 491 | 2,000 | 491 |
| 2008-09-08 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2008-09-04 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2008-08-29 | 500 | 500 | 499 | 499 | 3,000 | 499 |
| 2008-08-28 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2008-08-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-08-26 | 512 | 512 | 512 | 512 | 7,000 | 512 |
| 2008-08-25 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2008-08-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-08-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-08-20 | 509 | 509 | 485 | 485 | 2,000 | 485 |
| 2008-08-19 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2008-08-18 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2008-08-15 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2008-08-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-08-11 | 485 | 495 | 485 | 495 | 8,000 | 495 |
| 2008-07-31 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-07-29 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2008-07-28 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2008-07-24 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2008-07-23 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2008-07-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-07-16 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2008-07-15 | 491 | 492 | 491 | 492 | 2,000 | 492 |
| 2008-07-14 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2008-07-11 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2008-07-08 | 495 | 495 | 481 | 481 | 3,000 | 481 |
| 2008-07-04 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2008-07-03 | 505 | 508 | 505 | 508 | 2,000 | 508 |
| 2008-07-02 | 491 | 514 | 491 | 514 | 2,000 | 514 |
| 2008-07-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-06-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-06-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-06-24 | 507 | 507 | 500 | 500 | 2,000 | 500 |
| 2008-06-19 | 505 | 505 | 497 | 497 | 2,000 | 497 |
| 2008-06-18 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2008-06-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-06-16 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 2008-06-13 | 497 | 497 | 497 | 497 | 6,000 | 497 |
| 2008-06-10 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2008-06-09 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2008-06-06 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2008-06-05 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2008-06-04 | 481 | 481 | 479 | 479 | 3,000 | 479 |
| 2008-06-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-06-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-05-30 | 481 | 481 | 475 | 475 | 3,000 | 475 |
| 2008-05-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-05-27 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2008-05-26 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 2008-05-22 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2008-05-21 | 475 | 477 | 474 | 477 | 3,000 | 477 |
| 2008-05-20 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2008-05-19 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2008-05-16 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 2008-05-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-05-12 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2008-05-08 | 470 | 470 | 468 | 469 | 7,000 | 469 |
| 2008-05-07 | 473 | 473 | 470 | 470 | 7,000 | 470 |
| 2008-05-02 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2008-04-30 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2008-04-25 | 476 | 479 | 475 | 475 | 4,000 | 475 |
| 2008-04-23 | 475 | 475 | 475 | 475 | 8,000 | 475 |
| 2008-04-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-04-18 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2008-04-17 | 471 | 475 | 471 | 475 | 2,000 | 475 |
| 2008-04-16 | 482 | 482 | 480 | 480 | 6,000 | 480 |
| 2008-04-15 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2008-04-04 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2008-04-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-03-26 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2008-03-25 | 507 | 510 | 507 | 510 | 5,000 | 510 |
| 2008-03-24 | 502 | 507 | 502 | 507 | 4,000 | 507 |
| 2008-03-21 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2008-03-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-03-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-03-17 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2008-03-13 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2008-03-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-03-10 | 498 | 498 | 497 | 497 | 2,000 | 497 |
| 2008-03-07 | 504 | 504 | 498 | 498 | 2,000 | 498 |
| 2008-03-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-03-05 | 501 | 512 | 501 | 512 | 2,000 | 512 |
| 2008-03-04 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2008-02-28 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2008-02-27 | 517 | 517 | 501 | 501 | 6,000 | 501 |
| 2008-02-26 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2008-02-22 | 496 | 497 | 496 | 497 | 3,000 | 497 |
| 2008-02-21 | 483 | 493 | 483 | 493 | 3,000 | 493 |
| 2008-02-20 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2008-02-19 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2008-02-18 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2008-02-14 | 496 | 497 | 496 | 497 | 3,000 | 497 |
| 2008-02-08 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2008-02-07 | 482 | 482 | 481 | 481 | 3,000 | 481 |
| 2008-02-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-02-04 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2008-02-01 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-01-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-01-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-01-28 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 2008-01-25 | 481 | 487 | 481 | 487 | 2,000 | 487 |
| 2008-01-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-01-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-01-22 | 508 | 508 | 480 | 480 | 4,000 | 480 |
| 2008-01-21 | 500 | 500 | 481 | 481 | 2,000 | 481 |
| 2008-01-18 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-01-17 | 482 | 510 | 482 | 510 | 2,000 | 510 |
| 2008-01-16 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2008-01-15 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2008-01-11 | 535 | 535 | 505 | 505 | 4,000 | 505 |
| 2008-01-09 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2008-01-08 | 511 | 511 | 511 | 511 | 1,000 | 511 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
