2816 (株)ダイショーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	621	621	615	618	3,700	618
2010-12-29	620	621	619	620	6,400	620
2010-12-28	620	620	617	619	6,500	619
2010-12-27	617	618	615	617	7,500	617
2010-12-24	617	617	613	615	3,600	615
2010-12-22	614	615	610	615	8,300	615
2010-12-21	607	611	605	610	11,200	610
2010-12-20	607	607	603	605	7,600	605
2010-12-17	595	605	593	605	38,400	605
2010-12-16	622	623	618	618	2,100	618
2010-12-15	618	622	618	622	9,100	622
2010-12-14	618	618	616	618	3,300	618
2010-12-13	619	619	610	615	1,900	615
2010-12-10	610	619	610	619	3,000	619
2010-12-09	630	630	610	612	10,900	612
2010-12-08	619	620	617	620	4,100	620
2010-12-07	612	619	612	615	3,800	615
2010-12-06	618	624	618	621	2,700	621
2010-12-03	617	617	615	615	1,500	615
2010-12-02	612	618	611	612	1,600	612
2010-12-01	611	611	603	610	2,300	610
2010-11-30	610	610	604	604	2,800	604
2010-11-29	604	609	604	609	2,400	609
2010-11-26	609	609	605	607	1,500	607
2010-11-25	608	609	607	609	4,100	609
2010-11-24	609	609	599	607	2,500	607
2010-11-22	590	600	590	600	2,600	600
2010-11-19	589	594	582	594	1,900	594
2010-11-18	585	593	585	593	400	593
2010-11-17	600	600	580	585	4,100	585
2010-11-16	588	590	588	590	900	590
2010-11-15	581	585	575	585	1,200	585
2010-11-12	595	596	581	581	900	581
2010-11-11	590	595	590	595	500	595
2010-11-10	583	590	583	590	700	590
2010-11-09	576	582	576	576	3,600	576
2010-11-08	600	600	596	596	200	596
2010-11-05	598	600	590	595	1,500	595
2010-11-04	596	600	595	595	800	595
2010-11-02	603	603	603	603	100	603
2010-10-29	603	603	594	603	1,000	603
2010-10-28	617	617	605	605	1,200	605
2010-10-27	599	599	596	599	700	599
2010-10-26	600	600	599	599	2,600	599
2010-10-25	610	610	587	587	2,500	587
2010-10-22	600	600	585	585	800	585
2010-10-21	590	590	583	583	2,500	583
2010-10-20	589	589	589	589	200	589
2010-10-19	577	580	577	580	200	580
2010-10-18	597	598	577	577	2,400	577
2010-10-15	597	597	590	597	1,300	597
2010-10-14	599	600	599	600	1,500	600
2010-10-13	600	600	600	600	500	600
2010-10-12	607	607	590	603	1,500	603
2010-10-08	600	600	598	599	600	599
2010-10-07	600	604	600	600	500	600
2010-10-06	600	608	600	608	400	608
2010-10-05	610	610	598	610	400	610
2010-10-04	615	615	600	610	1,400	610
2010-10-01	620	620	610	615	2,100	615
2010-09-30	600	620	600	620	3,800	620
2010-09-29	596	599	595	599	2,100	599
2010-09-28	610	610	590	596	4,100	596
2010-09-27	620	630	620	624	9,900	624
2010-09-24	617	620	616	620	5,500	620
2010-09-22	615	617	615	617	4,300	617
2010-09-21	616	619	610	618	8,700	618
2010-09-17	615	617	614	614	3,200	614
2010-09-16	612	615	612	615	2,300	615
2010-09-15	610	610	608	610	2,600	610
2010-09-14	615	615	609	614	4,300	614
2010-09-13	615	616	612	616	4,800	616
2010-09-10	612	615	612	615	1,300	615
2010-09-09	615	615	608	612	3,000	612
2010-09-08	609	610	608	608	1,300	608
2010-09-07	609	610	609	610	2,800	610
2010-09-06	600	618	599	605	2,800	605
2010-09-03	600	603	600	600	2,500	600
2010-09-02	610	610	603	603	1,300	603
2010-09-01	608	609	600	609	1,300	609
2010-08-31	607	607	605	607	1,400	607
2010-08-30	599	610	591	605	3,100	605
2010-08-27	600	600	597	598	1,600	598
2010-08-26	599	599	598	598	800	598
2010-08-25	599	599	599	599	3,700	599
2010-08-24	599	599	580	599	3,200	599
2010-08-23	599	599	595	599	1,300	599
2010-08-20	598	599	590	599	700	599
2010-08-19	589	597	589	597	1,100	597
2010-08-18	595	598	591	591	3,000	591
2010-08-17	593	593	591	592	800	592
2010-08-16	591	595	591	593	800	593
2010-08-13	588	588	588	588	200	588
2010-08-12	588	598	575	588	4,000	588
2010-08-11	595	599	588	590	1,900	590
2010-08-10	593	598	593	596	2,000	596
2010-08-09	590	590	587	587	1,300	587
2010-08-06	590	590	571	588	2,300	588
2010-08-05	587	589	575	589	2,000	589
2010-08-04	587	590	570	572	5,600	572
2010-08-03	589	590	589	589	1,400	589
2010-08-02	580	590	580	589	4,900	589
2010-07-30	585	585	580	580	2,000	580
2010-07-29	583	584	583	584	2,000	584
2010-07-27	585	585	578	578	4,000	578
2010-07-26	575	575	575	575	1,000	575
2010-07-23	573	573	573	573	3,000	573
2010-07-22	585	585	570	570	4,000	570
2010-07-21	575	575	575	575	1,000	575
2010-07-20	570	570	570	570	1,000	570
2010-07-16	570	570	570	570	1,000	570
2010-07-15	575	575	575	575	1,000	575
2010-07-14	577	577	577	577	2,000	577
2010-07-13	577	577	577	577	2,000	577
2010-07-12	575	576	575	576	3,000	576
2010-07-09	575	575	573	573	2,000	573
2010-07-08	577	577	575	575	4,000	575
2010-07-07	587	587	577	577	7,000	577
2010-07-06	575	579	570	575	12,000	575
2010-07-05	547	557	547	557	2,000	557
2010-07-02	545	548	545	548	2,000	548
2010-07-01	566	566	566	566	1,000	566
2010-06-29	546	546	546	546	1,000	546
2010-06-28	535	535	535	535	3,000	535
2010-06-25	524	524	524	524	2,000	524
2010-06-23	524	524	524	524	1,000	524
2010-06-22	534	534	534	534	2,000	534
2010-06-18	535	535	535	535	1,000	535
2010-06-17	554	554	554	554	2,000	554
2010-06-16	543	543	543	543	2,000	543
2010-06-15	534	534	532	532	2,000	532
2010-06-14	524	524	524	524	1,000	524
2010-06-09	515	515	515	515	1,000	515
2010-06-08	515	515	515	515	2,000	515
2010-06-04	526	526	525	525	2,000	525
2010-06-01	527	527	527	527	1,000	527
2010-05-25	523	523	517	517	4,000	517
2010-05-24	523	523	523	523	2,000	523
2010-05-21	540	540	512	513	3,000	513
2010-05-20	520	520	520	520	1,000	520
2010-05-19	529	529	528	528	2,000	528
2010-05-14	530	530	528	528	2,000	528
2010-05-13	540	540	540	540	1,000	540
2010-05-12	556	556	555	555	2,000	555
2010-05-10	570	570	570	570	1,000	570
2010-05-07	545	545	545	545	1,000	545
2010-05-06	550	550	550	550	1,000	550
2010-04-30	525	549	525	549	4,000	549
2010-04-28	555	555	555	555	2,000	555
2010-04-27	540	544	540	544	4,000	544
2010-04-26	525	525	524	524	3,000	524
2010-04-22	533	533	524	524	2,000	524
2010-04-20	533	533	533	533	1,000	533
2010-04-19	523	523	523	523	2,000	523
2010-04-16	519	519	519	519	1,000	519
2010-04-15	519	519	519	519	1,000	519
2010-04-14	518	520	518	520	3,000	520
2010-04-13	518	518	518	518	1,000	518
2010-04-12	518	518	518	518	1,000	518
2010-04-09	518	518	518	518	1,000	518
2010-04-07	520	525	520	520	4,000	520
2010-04-06	520	520	520	520	3,000	520
2010-04-02	520	520	519	519	2,000	519
2010-03-30	516	516	516	516	1,000	516
2010-03-29	511	511	511	511	1,000	511
2010-03-26	550	550	549	549	2,000	549
2010-03-25	549	550	548	550	9,000	550
2010-03-24	550	550	548	549	4,000	549
2010-03-23	540	543	540	542	8,000	542
2010-03-19	540	540	540	540	3,000	540
2010-03-18	550	550	539	540	5,000	540
2010-03-17	540	540	537	537	2,000	537
2010-03-16	540	540	540	540	3,000	540
2010-03-15	541	541	541	541	1,000	541
2010-03-12	540	540	535	535	4,000	535
2010-03-11	540	540	540	540	1,000	540
2010-03-10	540	540	540	540	2,000	540
2010-03-09	549	549	549	549	1,000	549
2010-03-08	533	533	533	533	1,000	533
2010-03-04	540	540	540	540	1,000	540
2010-03-03	550	550	540	540	2,000	540
2010-03-01	540	550	540	550	2,000	550
2010-02-26	550	550	540	540	5,000	540
2010-02-25	538	540	538	540	2,000	540
2010-02-23	537	537	537	537	1,000	537
2010-02-22	530	530	520	520	3,000	520
2010-02-17	516	516	516	516	1,000	516
2010-02-16	520	520	520	520	1,000	520
2010-02-15	522	522	522	522	1,000	522
2010-02-08	518	518	518	518	1,000	518
2010-02-05	528	528	528	528	1,000	528
2010-02-04	535	535	535	535	1,000	535
2010-02-03	540	540	540	540	4,000	540
2010-02-02	540	545	540	545	2,000	545
2010-01-28	506	550	506	550	11,000	550
2010-01-27	525	525	520	520	2,000	520
2010-01-25	531	531	531	531	3,000	531
2010-01-22	535	535	521	531	3,000	531
2010-01-19	535	535	535	535	1,000	535
2010-01-18	550	550	550	550	1,000	550
2010-01-15	538	538	538	538	1,000	538
2010-01-06	536	536	536	536	2,000	536

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

2816 (株)ダイショー の時系列データ [2010年度]

2816 (株)ダイショーの時系列データ [2010年度]