2816 (株)ダイショー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2009-12-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-12-17 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2009-12-16 | 532 | 532 | 532 | 532 | 3,000 | 532 |
| 2009-12-15 | 520 | 521 | 520 | 521 | 4,000 | 521 |
| 2009-12-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-12-10 | 490 | 490 | 489 | 489 | 2,000 | 489 |
| 2009-12-08 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 2009-12-07 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2009-12-01 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2009-11-27 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2009-11-26 | 491 | 491 | 489 | 491 | 3,000 | 491 |
| 2009-11-25 | 561 | 561 | 501 | 501 | 5,000 | 501 |
| 2009-11-24 | 561 | 561 | 561 | 561 | 10,000 | 561 |
| 2009-11-19 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2009-11-18 | 482 | 482 | 481 | 481 | 2,000 | 481 |
| 2009-11-16 | 492 | 492 | 480 | 480 | 4,000 | 480 |
| 2009-11-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-11-12 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2009-11-06 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2009-11-04 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2009-10-29 | 510 | 510 | 501 | 501 | 3,000 | 501 |
| 2009-10-28 | 529 | 529 | 520 | 520 | 2,000 | 520 |
| 2009-10-27 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2009-10-22 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2009-10-20 | 507 | 507 | 503 | 503 | 2,000 | 503 |
| 2009-10-19 | 508 | 508 | 507 | 507 | 2,000 | 507 |
| 2009-10-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-10-13 | 500 | 500 | 499 | 499 | 4,000 | 499 |
| 2009-10-09 | 503 | 503 | 500 | 500 | 3,000 | 500 |
| 2009-10-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-10-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-10-06 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2009-10-01 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2009-09-30 | 522 | 530 | 520 | 521 | 4,000 | 521 |
| 2009-09-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-09-28 | 539 | 539 | 522 | 522 | 2,000 | 522 |
| 2009-09-25 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2009-09-24 | 580 | 580 | 576 | 576 | 2,000 | 576 |
| 2009-09-18 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2009-09-17 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2009-09-16 | 565 | 570 | 565 | 570 | 3,000 | 570 |
| 2009-09-14 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2009-09-11 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2009-09-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-09-09 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2009-09-08 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-09-04 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2009-09-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-09-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-08-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-08-27 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2009-08-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-08-25 | 540 | 545 | 540 | 545 | 3,000 | 545 |
| 2009-08-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-08-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-08-19 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2009-08-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-08-13 | 529 | 530 | 529 | 530 | 2,000 | 530 |
| 2009-08-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-08-10 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2009-08-04 | 515 | 515 | 511 | 511 | 2,000 | 511 |
| 2009-08-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-07-31 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2009-07-30 | 530 | 530 | 510 | 510 | 2,000 | 510 |
| 2009-07-29 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 2009-07-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-07-24 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2009-07-22 | 519 | 519 | 500 | 500 | 2,000 | 500 |
| 2009-07-21 | 500 | 519 | 500 | 519 | 3,000 | 519 |
| 2009-07-15 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2009-07-14 | 529 | 529 | 518 | 518 | 2,000 | 518 |
| 2009-07-09 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2009-07-07 | 517 | 518 | 517 | 518 | 3,000 | 518 |
| 2009-07-06 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2009-07-03 | 496 | 496 | 495 | 495 | 2,000 | 495 |
| 2009-07-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-07-01 | 484 | 492 | 484 | 492 | 2,000 | 492 |
| 2009-06-30 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2009-06-29 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2009-06-26 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2009-06-25 | 479 | 480 | 479 | 479 | 4,000 | 479 |
| 2009-06-24 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2009-06-23 | 480 | 480 | 479 | 479 | 2,000 | 479 |
| 2009-06-19 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2009-06-18 | 480 | 480 | 476 | 476 | 3,000 | 476 |
| 2009-06-17 | 484 | 484 | 484 | 484 | 4,000 | 484 |
| 2009-06-16 | 476 | 484 | 475 | 484 | 8,000 | 484 |
| 2009-06-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2009-06-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-06-03 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2009-05-27 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2009-05-25 | 469 | 469 | 469 | 469 | 5,000 | 469 |
| 2009-05-22 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2009-05-21 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2009-05-20 | 451 | 451 | 445 | 445 | 2,000 | 445 |
| 2009-05-19 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-05-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-05-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2009-05-14 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2009-05-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-05-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-05-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-04-27 | 470 | 470 | 466 | 466 | 5,000 | 466 |
| 2009-04-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-04-22 | 454 | 475 | 454 | 475 | 7,000 | 475 |
| 2009-04-21 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2009-04-20 | 425 | 460 | 425 | 450 | 11,000 | 450 |
| 2009-04-13 | 416 | 425 | 416 | 425 | 2,000 | 425 |
| 2009-04-10 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2009-04-06 | 420 | 420 | 416 | 416 | 2,000 | 416 |
| 2009-03-26 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2009-03-25 | 447 | 449 | 447 | 449 | 5,000 | 449 |
| 2009-03-24 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2009-03-19 | 416 | 441 | 416 | 441 | 2,000 | 441 |
| 2009-03-18 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 2009-03-10 | 409 | 409 | 406 | 406 | 2,000 | 406 |
| 2009-03-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2009-03-06 | 410 | 410 | 406 | 406 | 3,000 | 406 |
| 2009-03-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-03-04 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2009-03-03 | 410 | 410 | 405 | 405 | 6,000 | 405 |
| 2009-03-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-02-26 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-02-25 | 438 | 439 | 438 | 439 | 5,000 | 439 |
| 2009-02-24 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2009-02-23 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2009-02-20 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2009-02-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-02-06 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2009-02-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-01-30 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2009-01-29 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2009-01-27 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2009-01-22 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-01-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-01-20 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-01-19 | 450 | 450 | 422 | 422 | 5,000 | 422 |
| 2009-01-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-01-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-01-06 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2009-01-05 | 498 | 498 | 498 | 498 | 1,000 | 498 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
