2816 (株)ダイショー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-308748808748806,200880
2013-12-278678708678703,000870
2013-12-2686986985586610,800866
2013-12-258608658578597,500859
2013-12-2486086285685738,100857
2013-12-208658658628623,800862
2013-12-198668698658657,000865
2013-12-188718718678683,500868
2013-12-178718728698712,900871
2013-12-168708728708713,000871
2013-12-138708748708707,300870
2013-12-128698708658703,300870
2013-12-118708708658692,900869
2013-12-108668708658703,800870
2013-12-098738748668675,500867
2013-12-068728748728733,500873
2013-12-058708728678723,000872
2013-12-048678738668694,100869
2013-12-038708728678706,200870
2013-12-028708728708702,300870
2013-11-298708708678672,500867
2013-11-288698708688703,700870
2013-11-278658688628653,200865
2013-11-268658668618663,200866
2013-11-258658658588659,700865
2013-11-228618658598637,200863
2013-11-218638648638631,200863
2013-11-208608628598622,100862
2013-11-198608608588601,800860
2013-11-188608608568602,200860
2013-11-158568608568571,100857
2013-11-148608618558586,300858
2013-11-138598608558591,900859
2013-11-128588608558563,200856
2013-11-118628628568581,500858
2013-11-088558628538622,000862
2013-11-078578648568571,900857
2013-11-068638678558604,300860
2013-11-058758758638652,600865
2013-11-018718728648702,700870
2013-10-318708748708711,500871
2013-10-308708718698711,800871
2013-10-298708748708741,000874
2013-10-288758758708713,800871
2013-10-258738758738752,000875
2013-10-248728738718731,600873
2013-10-238708728698691,300869
2013-10-228668698668684,100868
2013-10-218608628578623,000862
2013-10-18855860855856900856
2013-10-178538588538545,000854
2013-10-168548558528532,700853
2013-10-158588598548543,900854
2013-10-118558598558592,300859
2013-10-108528608528561,700856
2013-10-098508528498522,800852
2013-10-088508528508502,800850
2013-10-078538548528543,400854
2013-10-048588658558556,200855
2013-10-038608638608622,900862
2013-10-028728728648654,300865
2013-10-018758778728722,900872
2013-09-308808898768775,900877
2013-09-278798798758774,200877
2013-09-2689289387687924,500879
2013-09-2590190489489444,200894
2013-09-2490190590090116,500901
2013-09-209009028999007,900900
2013-09-198999038999005,800900
2013-09-189009008998995,100899
2013-09-1789990289690210,200902
2013-09-138978998978993,900899
2013-09-128978998958992,500899
2013-09-118958988948972,300897
2013-09-108918968908955,000895
2013-09-098998998928924,800892
2013-09-068998998938934,700893
2013-09-058958998958973,000897
2013-09-048988998958964,000896
2013-09-038958978948952,400895
2013-09-028958968928934,300893
2013-08-308928948868906,300890
2013-08-298908938888884,600888
2013-08-288828898828883,200888
2013-08-278848878808874,500887
2013-08-268758838758804,800880
2013-08-238728798708753,000875
2013-08-228748778688745,000874
2013-08-218718738708731,600873
2013-08-208708718678712,000871
2013-08-198668708668701,700870
2013-08-168708748668662,500866
2013-08-158688698668692,200869
2013-08-148708728688691,700869
2013-08-138698708668703,100870
2013-08-128658698648683,100868
2013-08-098658698658691,300869
2013-08-088658678658651,400865
2013-08-078658678658652,600865
2013-08-068698698678692,200869
2013-08-058628698608697,700869
2013-08-028698698678694,100869
2013-08-018698698658692,100869
2013-07-318698698658652,700865
2013-07-308698698678692,700869
2013-07-298698698668693,200869
2013-07-268698698658693,800869
2013-07-258678698658695,900869
2013-07-248648658618652,500865
2013-07-238648648568613,800861
2013-07-228658688598636,100863
2013-07-198658688618674,900867
2013-07-188688688658681,700868
2013-07-178698698608694,000869
2013-07-168698698678682,200868
2013-07-128688688608674,400867
2013-07-118658678638671,100867
2013-07-108658678618622,500862
2013-07-098618688618622,400862
2013-07-088628658588584,200858
2013-07-058628628578606,300860
2013-07-048558578508552,800855
2013-07-038518518468506,100850
2013-07-028508508488503,000850
2013-07-018508508418493,800849
2013-06-288408408388402,000840
2013-06-27839840831840900840
2013-06-268398448388401,300840
2013-06-258358408358394,200839
2013-06-248458458368442,400844
2013-06-218398398218342,600834
2013-06-208358408348401,100840
2013-06-19835836833836300836
2013-06-188358408158355,300835
2013-06-178308348308342,500834
2013-06-148178308108303,700830
2013-06-138268278158201,000820
2013-06-12811815811815900815
2013-06-118098298088162,800816
2013-06-108258258118242,600824
2013-06-078258257988007,600800
2013-06-068318348278282,900828
2013-06-05835840833833700833
2013-06-048308358278333,900833
2013-06-038408408318311,200831
2013-05-318388468308412,300841
2013-05-308508508408422,400842
2013-05-298358478358471,700847
2013-05-288278318278313,300831
2013-05-278408408288284,700828
2013-05-248268398268397,600839
2013-05-2385086083083011,200830
2013-05-228688698588606,200860
2013-05-218698698668681,500868
2013-05-208558698518696,200869
2013-05-178458558358557,500855
2013-05-1686186584584511,100845
2013-05-158658658558582,700858
2013-05-148648658558605,500860
2013-05-138608668598605,500860
2013-05-1087287486586611,500866
2013-05-098718788708785,400878
2013-05-088688718688713,300871
2013-05-078688708658684,300868
2013-05-028578608568594,100859
2013-05-018618628598593,600859
2013-04-308548608538576,700857
2013-04-268508518468517,800851
2013-04-258428488428475,300847
2013-04-248438478408425,600842
2013-04-238418478408464,700846
2013-04-228328388328383,600838
2013-04-198268318258311,700831
2013-04-188248308248253,900825
2013-04-178308338228322,100832
2013-04-168278308208296,800829
2013-04-158338448328333,400833
2013-04-128308378308333,900833
2013-04-118388408368385,600838
2013-04-108408448378384,600838
2013-04-098458508408443,700844
2013-04-088498508458454,800845
2013-04-058308408308406,500840
2013-04-048198238108224,000822
2013-04-037988137858105,400810
2013-04-027808097757988,300798
2013-04-0182182179579512,000795
2013-03-298608608308308,500830
2013-03-288688708608614,600861
2013-03-2787889086287217,800872
2013-03-2690891190090024,300900
2013-03-2591091290791213,300912
2013-03-229069109069107,400910
2013-03-219069109069097,700909
2013-03-199029099019085,600908
2013-03-189109109009057,300905
2013-03-159059109019107,700910
2013-03-149119118989098,700909
2013-03-139149149049124,200912
2013-03-1291891889990719,000907
2013-03-118989198949198,900919
2013-03-088858968858907,100890
2013-03-078778858758858,200885
2013-03-068758808708807,900880
2013-03-058698738648724,600872
2013-03-0485886085486011,900860
2013-03-018508608508543,300854
2013-02-288418508418478,100847
2013-02-278308358288353,500835
2013-02-268208298178276,400827
2013-02-258208208188208,800820
2013-02-228198208178202,800820
2013-02-2181981981481711,800817
2013-02-208178208168183,400818
2013-02-198068168068151,400815
2013-02-188068158068122,900812
2013-02-158058178058062,300806
2013-02-148198198058185,400818
2013-02-138198198158193,700819
2013-02-128168198158193,300819
2013-02-0881581781281610,700816
2013-02-078158198068165,400816
2013-02-068088128088107,500810
2013-02-058108108068083,000808
2013-02-048038098038088,300808
2013-02-018058108058063,300806
2013-01-318098108038056,900805
2013-01-308038078008026,000802
2013-01-298048048008033,100803
2013-01-288048047917999,200799
2013-01-258038058038047,200804
2013-01-248008037978037,500803
2013-01-237988007977992,500799
2013-01-227977987957964,700796
2013-01-217967977957963,500796
2013-01-187927967927963,000796
2013-01-177917947917943,400794
2013-01-167917957917913,200791
2013-01-157937957907915,100791
2013-01-117907907857903,400790
2013-01-107957957817904,400790
2013-01-097797807747803,300780
2013-01-087807827787783,000778
2013-01-077657817647806,300780
2013-01-047607657597617,200761

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