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
2009-12-255405405405403,000540
2009-12-225405405405401,000540
2009-12-175405405405402,000540
2009-12-165325325325323,000532
2009-12-155205215205214,000521
2009-12-145205205205201,000520
2009-12-104904904894892,000489
2009-12-085095095095093,000509
2009-12-074994994994992,000499
2009-12-014864864864861,000486
2009-11-274864864864861,000486
2009-11-264914914894913,000491
2009-11-255615615015015,000501
2009-11-2456156156156110,000561
2009-11-194814814814811,000481
2009-11-184824824814812,000481
2009-11-164924924804804,000480
2009-11-135005005005001,000500
2009-11-125025025025021,000502
2009-11-065025025025021,000502
2009-11-045055055055051,000505
2009-10-295105105015013,000501
2009-10-285295295205202,000520
2009-10-275195195195192,000519
2009-10-225085085085081,000508
2009-10-205075075035032,000503
2009-10-195085085075072,000507
2009-10-165105105105101,000510
2009-10-135005004994994,000499
2009-10-095035035005003,000500
2009-10-085105105105101,000510
2009-10-075105105105101,000510
2009-10-065045045045041,000504
2009-10-015115115115112,000511
2009-09-305225305205214,000521
2009-09-295405405405401,000540
2009-09-285395395225222,000522
2009-09-255705705705705,000570
2009-09-245805805765762,000576
2009-09-185705705705702,000570
2009-09-175695695695691,000569
2009-09-165655705655703,000570
2009-09-145655655655651,000565
2009-09-115655655655651,000565
2009-09-105605605605601,000560
2009-09-095455505455502,000550
2009-09-085455455455451,000545
2009-09-045505505455452,000545
2009-09-035505505505502,000550
2009-09-015505505505501,000550
2009-08-315505505505501,000550
2009-08-275505505405403,000540
2009-08-265505505505501,000550
2009-08-255405455405453,000545
2009-08-245405405405401,000540
2009-08-215305305305301,000530
2009-08-195215215215211,000521
2009-08-175305305305301,000530
2009-08-135295305295302,000530
2009-08-125305305305301,000530
2009-08-105295295295291,000529
2009-08-045155155115112,000511
2009-08-035205205205201,000520
2009-07-315115115115111,000511
2009-07-305305305105102,000510
2009-07-295295295295293,000529
2009-07-285205205205201,000520
2009-07-245015015015011,000501
2009-07-225195195005002,000500
2009-07-215005195005193,000519
2009-07-154984984984981,000498
2009-07-145295295185182,000518
2009-07-095485485485482,000548
2009-07-075175185175183,000518
2009-07-065065065065061,000506
2009-07-034964964954952,000495
2009-07-024954954954951,000495
2009-07-014844924844922,000492
2009-06-304844844844842,000484
2009-06-294844844844841,000484
2009-06-264794794794791,000479
2009-06-254794804794794,000479
2009-06-244794794794791,000479
2009-06-234804804794792,000479
2009-06-194794794794791,000479
2009-06-184804804764763,000476
2009-06-174844844844844,000484
2009-06-164764844754848,000484
2009-06-124654654654651,000465
2009-06-084604604604601,000460
2009-06-034584584584581,000458
2009-05-274684684684681,000468
2009-05-254694694694695,000469
2009-05-224694694694691,000469
2009-05-214664664664661,000466
2009-05-204514514454452,000445
2009-05-194704704704702,000470
2009-05-184704704704701,000470
2009-05-154604604604602,000460
2009-05-144524524524521,000452
2009-05-124504504504501,000450
2009-05-074504504504502,000450
2009-05-014704704704701,000470
2009-04-274704704664665,000466
2009-04-234704704704701,000470
2009-04-224544754544757,000475
2009-04-214514514504502,000450
2009-04-2042546042545011,000450
2009-04-134164254164252,000425
2009-04-104314314314311,000431
2009-04-064204204164162,000416
2009-03-264584584584582,000458
2009-03-254474494474495,000449
2009-03-244474474474471,000447
2009-03-194164414164412,000441
2009-03-184204304204303,000430
2009-03-104094094064062,000406
2009-03-094104104104102,000410
2009-03-064104104064063,000406
2009-03-054104104104101,000410
2009-03-044104104104103,000410
2009-03-034104104054056,000405
2009-03-024154154154151,000415
2009-02-264254254254251,000425
2009-02-254384394384395,000439
2009-02-244394394394391,000439
2009-02-234254254254252,000425
2009-02-204264264264261,000426
2009-02-194304304304301,000430
2009-02-064514514514511,000451
2009-02-054554554554551,000455
2009-01-304884884884881,000488
2009-01-294534534534531,000453
2009-01-274444444444441,000444
2009-01-224354354354351,000435
2009-01-214204204204201,000420
2009-01-204204204204202,000420
2009-01-194504504224225,000422
2009-01-164504504504501,000450
2009-01-144504504504501,000450
2009-01-064754754754751,000475
2009-01-054984984984981,000498

分割・併合履歴 : [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株