2816 (株)ダイショー の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,065 | 1,065 | 1,060 | 1,061 | 6,900 | 1,061 |
| 2014-12-29 | 1,062 | 1,065 | 1,062 | 1,064 | 2,300 | 1,064 |
| 2014-12-26 | 1,065 | 1,065 | 1,052 | 1,062 | 3,900 | 1,062 |
| 2014-12-25 | 1,062 | 1,068 | 1,060 | 1,068 | 3,300 | 1,068 |
| 2014-12-24 | 1,068 | 1,070 | 1,041 | 1,060 | 8,200 | 1,060 |
| 2014-12-22 | 1,055 | 1,060 | 1,053 | 1,060 | 4,900 | 1,060 |
| 2014-12-19 | 1,049 | 1,055 | 1,048 | 1,055 | 3,100 | 1,055 |
| 2014-12-18 | 1,043 | 1,054 | 1,041 | 1,049 | 2,400 | 1,049 |
| 2014-12-17 | 1,049 | 1,055 | 1,042 | 1,042 | 4,600 | 1,042 |
| 2014-12-16 | 1,060 | 1,060 | 1,041 | 1,047 | 5,500 | 1,047 |
| 2014-12-15 | 1,049 | 1,055 | 1,049 | 1,049 | 6,800 | 1,049 |
| 2014-12-12 | 1,046 | 1,049 | 1,043 | 1,049 | 2,500 | 1,049 |
| 2014-12-11 | 1,045 | 1,049 | 1,039 | 1,045 | 5,100 | 1,045 |
| 2014-12-10 | 1,049 | 1,050 | 1,045 | 1,045 | 3,600 | 1,045 |
| 2014-12-09 | 1,044 | 1,050 | 1,044 | 1,049 | 3,300 | 1,049 |
| 2014-12-08 | 1,045 | 1,049 | 1,043 | 1,044 | 5,000 | 1,044 |
| 2014-12-05 | 1,039 | 1,042 | 1,035 | 1,042 | 3,300 | 1,042 |
| 2014-12-04 | 1,031 | 1,036 | 1,031 | 1,035 | 4,800 | 1,035 |
| 2014-12-03 | 1,030 | 1,033 | 1,028 | 1,030 | 9,300 | 1,030 |
| 2014-12-02 | 1,024 | 1,025 | 1,022 | 1,025 | 4,500 | 1,025 |
| 2014-12-01 | 1,020 | 1,021 | 1,018 | 1,021 | 3,900 | 1,021 |
| 2014-11-28 | 1,020 | 1,020 | 1,015 | 1,018 | 3,000 | 1,018 |
| 2014-11-27 | 1,015 | 1,015 | 1,011 | 1,015 | 3,900 | 1,015 |
| 2014-11-26 | 1,015 | 1,015 | 1,011 | 1,015 | 3,100 | 1,015 |
| 2014-11-25 | 1,016 | 1,020 | 1,013 | 1,015 | 8,300 | 1,015 |
| 2014-11-21 | 1,016 | 1,017 | 1,015 | 1,016 | 2,000 | 1,016 |
| 2014-11-20 | 1,010 | 1,015 | 1,010 | 1,015 | 1,700 | 1,015 |
| 2014-11-19 | 1,013 | 1,013 | 1,007 | 1,007 | 1,400 | 1,007 |
| 2014-11-18 | 1,007 | 1,012 | 1,005 | 1,009 | 3,000 | 1,009 |
| 2014-11-17 | 1,009 | 1,010 | 1,006 | 1,007 | 3,200 | 1,007 |
| 2014-11-14 | 1,004 | 1,010 | 1,004 | 1,009 | 2,000 | 1,009 |
| 2014-11-13 | 1,017 | 1,017 | 1,004 | 1,009 | 4,700 | 1,009 |
| 2014-11-12 | 1,016 | 1,019 | 1,013 | 1,017 | 2,700 | 1,017 |
| 2014-11-11 | 1,018 | 1,025 | 1,011 | 1,016 | 3,000 | 1,016 |
| 2014-11-10 | 1,011 | 1,020 | 1,007 | 1,018 | 2,900 | 1,018 |
| 2014-11-07 | 1,011 | 1,014 | 1,005 | 1,011 | 1,900 | 1,011 |
| 2014-11-06 | 1,006 | 1,007 | 1,004 | 1,007 | 2,400 | 1,007 |
| 2014-11-05 | 1,008 | 1,011 | 1,000 | 1,006 | 4,300 | 1,006 |
| 2014-11-04 | 1,017 | 1,020 | 1,008 | 1,011 | 6,700 | 1,011 |
| 2014-10-31 | 1,005 | 1,015 | 1,004 | 1,015 | 4,300 | 1,015 |
| 2014-10-30 | 1,010 | 1,010 | 1,007 | 1,008 | 1,000 | 1,008 |
| 2014-10-29 | 1,006 | 1,010 | 1,005 | 1,008 | 1,200 | 1,008 |
| 2014-10-28 | 1,009 | 1,010 | 1,005 | 1,005 | 4,100 | 1,005 |
| 2014-10-27 | 1,002 | 1,011 | 1,002 | 1,003 | 4,300 | 1,003 |
| 2014-10-24 | 999 | 1,001 | 996 | 1,001 | 2,000 | 1,001 |
| 2014-10-23 | 996 | 999 | 995 | 995 | 1,300 | 995 |
| 2014-10-22 | 1,000 | 1,002 | 996 | 996 | 2,400 | 996 |
| 2014-10-21 | 996 | 996 | 995 | 996 | 2,100 | 996 |
| 2014-10-20 | 993 | 995 | 993 | 995 | 2,900 | 995 |
| 2014-10-17 | 994 | 997 | 992 | 992 | 2,500 | 992 |
| 2014-10-16 | 995 | 1,000 | 993 | 994 | 3,500 | 994 |
| 2014-10-15 | 993 | 1,000 | 993 | 1,000 | 3,200 | 1,000 |
| 2014-10-14 | 997 | 999 | 994 | 994 | 4,000 | 994 |
| 2014-10-10 | 1,002 | 1,005 | 998 | 998 | 6,200 | 998 |
| 2014-10-09 | 1,002 | 1,004 | 1,000 | 1,004 | 1,000 | 1,004 |
| 2014-10-08 | 1,001 | 1,004 | 1,000 | 1,002 | 4,700 | 1,002 |
| 2014-10-07 | 1,004 | 1,008 | 1,002 | 1,002 | 1,500 | 1,002 |
| 2014-10-06 | 1,005 | 1,009 | 1,002 | 1,005 | 3,800 | 1,005 |
| 2014-10-03 | 1,001 | 1,005 | 1,000 | 1,002 | 2,100 | 1,002 |
| 2014-10-02 | 1,001 | 1,006 | 1,000 | 1,000 | 5,900 | 1,000 |
| 2014-10-01 | 1,007 | 1,008 | 1,002 | 1,006 | 2,800 | 1,006 |
| 2014-09-30 | 1,010 | 1,010 | 1,005 | 1,008 | 1,900 | 1,008 |
| 2014-09-29 | 1,020 | 1,023 | 1,010 | 1,012 | 6,800 | 1,012 |
| 2014-09-26 | 1,029 | 1,039 | 1,016 | 1,020 | 25,700 | 1,020 |
| 2014-09-25 | 1,045 | 1,065 | 1,045 | 1,052 | 31,300 | 1,052 |
| 2014-09-24 | 1,044 | 1,050 | 1,041 | 1,045 | 13,300 | 1,045 |
| 2014-09-22 | 1,036 | 1,043 | 1,035 | 1,041 | 9,200 | 1,041 |
| 2014-09-19 | 1,042 | 1,046 | 1,040 | 1,040 | 4,300 | 1,040 |
| 2014-09-18 | 1,040 | 1,044 | 1,036 | 1,044 | 5,400 | 1,044 |
| 2014-09-17 | 1,041 | 1,045 | 1,036 | 1,042 | 4,600 | 1,042 |
| 2014-09-16 | 1,032 | 1,042 | 1,032 | 1,038 | 4,600 | 1,038 |
| 2014-09-12 | 1,038 | 1,040 | 1,033 | 1,040 | 3,600 | 1,040 |
| 2014-09-11 | 1,035 | 1,040 | 1,035 | 1,035 | 3,700 | 1,035 |
| 2014-09-10 | 1,035 | 1,038 | 1,033 | 1,038 | 2,000 | 1,038 |
| 2014-09-09 | 1,030 | 1,035 | 1,029 | 1,035 | 4,800 | 1,035 |
| 2014-09-08 | 1,030 | 1,039 | 1,030 | 1,030 | 3,900 | 1,030 |
| 2014-09-05 | 1,030 | 1,030 | 1,027 | 1,030 | 2,300 | 1,030 |
| 2014-09-04 | 1,030 | 1,030 | 1,027 | 1,029 | 3,500 | 1,029 |
| 2014-09-03 | 1,039 | 1,039 | 1,030 | 1,030 | 5,500 | 1,030 |
| 2014-09-02 | 1,040 | 1,040 | 1,035 | 1,036 | 2,800 | 1,036 |
| 2014-09-01 | 1,039 | 1,040 | 1,031 | 1,039 | 5,100 | 1,039 |
| 2014-08-29 | 1,029 | 1,040 | 1,029 | 1,040 | 2,000 | 1,040 |
| 2014-08-28 | 1,037 | 1,038 | 1,023 | 1,030 | 4,200 | 1,030 |
| 2014-08-27 | 1,025 | 1,035 | 1,025 | 1,035 | 2,700 | 1,035 |
| 2014-08-26 | 1,026 | 1,026 | 1,024 | 1,025 | 4,000 | 1,025 |
| 2014-08-25 | 1,017 | 1,020 | 1,016 | 1,016 | 3,600 | 1,016 |
| 2014-08-22 | 1,010 | 1,016 | 1,005 | 1,016 | 4,200 | 1,016 |
| 2014-08-21 | 1,022 | 1,026 | 1,015 | 1,015 | 4,900 | 1,015 |
| 2014-08-20 | 1,035 | 1,036 | 1,020 | 1,032 | 2,800 | 1,032 |
| 2014-08-19 | 1,045 | 1,045 | 1,030 | 1,038 | 4,200 | 1,038 |
| 2014-08-18 | 1,031 | 1,041 | 1,031 | 1,037 | 4,400 | 1,037 |
| 2014-08-15 | 1,021 | 1,030 | 1,021 | 1,025 | 1,800 | 1,025 |
| 2014-08-14 | 1,023 | 1,025 | 1,010 | 1,021 | 3,200 | 1,021 |
| 2014-08-13 | 1,014 | 1,022 | 1,014 | 1,022 | 2,300 | 1,022 |
| 2014-08-12 | 1,006 | 1,020 | 1,006 | 1,014 | 3,400 | 1,014 |
| 2014-08-11 | 1,010 | 1,016 | 1,005 | 1,007 | 3,100 | 1,007 |
| 2014-08-08 | 998 | 1,017 | 997 | 999 | 5,900 | 999 |
| 2014-08-07 | 1,010 | 1,014 | 999 | 999 | 4,100 | 999 |
| 2014-08-06 | 1,023 | 1,023 | 1,000 | 1,010 | 6,400 | 1,010 |
| 2014-08-05 | 1,025 | 1,025 | 1,010 | 1,024 | 4,500 | 1,024 |
| 2014-08-04 | 1,025 | 1,027 | 1,022 | 1,024 | 1,300 | 1,024 |
| 2014-08-01 | 1,010 | 1,027 | 1,010 | 1,021 | 3,100 | 1,021 |
| 2014-07-31 | 1,029 | 1,030 | 1,018 | 1,018 | 2,300 | 1,018 |
| 2014-07-30 | 1,028 | 1,030 | 1,022 | 1,022 | 4,800 | 1,022 |
| 2014-07-29 | 1,047 | 1,048 | 1,011 | 1,021 | 8,400 | 1,021 |
| 2014-07-28 | 1,048 | 1,048 | 1,036 | 1,037 | 6,500 | 1,037 |
| 2014-07-25 | 1,030 | 1,048 | 1,029 | 1,036 | 7,400 | 1,036 |
| 2014-07-24 | 1,018 | 1,030 | 1,018 | 1,025 | 7,900 | 1,025 |
| 2014-07-23 | 1,017 | 1,017 | 1,014 | 1,016 | 4,100 | 1,016 |
| 2014-07-22 | 1,007 | 1,017 | 1,007 | 1,011 | 4,000 | 1,011 |
| 2014-07-18 | 1,008 | 1,012 | 1,000 | 1,007 | 3,400 | 1,007 |
| 2014-07-17 | 1,000 | 1,008 | 1,000 | 1,008 | 6,000 | 1,008 |
| 2014-07-16 | 1,019 | 1,070 | 979 | 996 | 41,900 | 996 |
| 2014-07-15 | 1,005 | 1,020 | 1,003 | 1,016 | 6,300 | 1,016 |
| 2014-07-14 | 995 | 1,002 | 995 | 1,002 | 2,900 | 1,002 |
| 2014-07-11 | 999 | 1,008 | 990 | 992 | 7,500 | 992 |
| 2014-07-10 | 1,001 | 1,010 | 998 | 1,003 | 4,900 | 1,003 |
| 2014-07-09 | 1,002 | 1,009 | 999 | 1,000 | 7,200 | 1,000 |
| 2014-07-08 | 1,020 | 1,021 | 1,010 | 1,020 | 7,000 | 1,020 |
| 2014-07-07 | 1,000 | 1,020 | 994 | 1,019 | 12,200 | 1,019 |
| 2014-07-04 | 983 | 997 | 983 | 993 | 6,100 | 993 |
| 2014-07-03 | 980 | 983 | 978 | 983 | 8,400 | 983 |
| 2014-07-02 | 971 | 979 | 969 | 979 | 5,200 | 979 |
| 2014-07-01 | 960 | 970 | 960 | 970 | 5,700 | 970 |
| 2014-06-30 | 962 | 965 | 952 | 953 | 5,900 | 953 |
| 2014-06-27 | 949 | 950 | 941 | 944 | 4,900 | 944 |
| 2014-06-26 | 943 | 948 | 943 | 944 | 2,000 | 944 |
| 2014-06-25 | 947 | 948 | 943 | 943 | 5,100 | 943 |
| 2014-06-24 | 946 | 946 | 941 | 943 | 3,100 | 943 |
| 2014-06-23 | 941 | 947 | 941 | 946 | 2,600 | 946 |
| 2014-06-20 | 940 | 949 | 937 | 949 | 3,800 | 949 |
| 2014-06-19 | 949 | 949 | 935 | 941 | 3,500 | 941 |
| 2014-06-18 | 940 | 944 | 930 | 934 | 4,900 | 934 |
| 2014-06-17 | 935 | 938 | 931 | 938 | 4,000 | 938 |
| 2014-06-16 | 929 | 930 | 929 | 929 | 2,600 | 929 |
| 2014-06-13 | 927 | 929 | 927 | 929 | 3,600 | 929 |
| 2014-06-12 | 925 | 927 | 925 | 927 | 1,500 | 927 |
| 2014-06-11 | 925 | 928 | 925 | 928 | 2,300 | 928 |
| 2014-06-10 | 925 | 925 | 921 | 925 | 800 | 925 |
| 2014-06-09 | 924 | 927 | 920 | 925 | 2,700 | 925 |
| 2014-06-06 | 915 | 921 | 914 | 920 | 5,800 | 920 |
| 2014-06-05 | 912 | 915 | 910 | 914 | 2,000 | 914 |
| 2014-06-04 | 908 | 914 | 908 | 912 | 2,200 | 912 |
| 2014-06-03 | 910 | 911 | 908 | 910 | 1,900 | 910 |
| 2014-06-02 | 907 | 910 | 906 | 908 | 3,800 | 908 |
| 2014-05-30 | 906 | 910 | 903 | 910 | 1,700 | 910 |
| 2014-05-29 | 910 | 910 | 906 | 906 | 1,500 | 906 |
| 2014-05-28 | 909 | 910 | 906 | 906 | 1,900 | 906 |
| 2014-05-27 | 908 | 910 | 906 | 906 | 2,800 | 906 |
| 2014-05-26 | 903 | 907 | 903 | 906 | 3,800 | 906 |
| 2014-05-23 | 895 | 903 | 894 | 903 | 3,300 | 903 |
| 2014-05-22 | 896 | 900 | 896 | 898 | 2,200 | 898 |
| 2014-05-21 | 899 | 904 | 893 | 900 | 1,100 | 900 |
| 2014-05-20 | 904 | 904 | 892 | 899 | 3,300 | 899 |
| 2014-05-19 | 903 | 906 | 890 | 906 | 8,900 | 906 |
| 2014-05-16 | 906 | 906 | 901 | 902 | 1,700 | 902 |
| 2014-05-15 | 898 | 905 | 898 | 905 | 1,600 | 905 |
| 2014-05-14 | 898 | 904 | 898 | 904 | 700 | 904 |
| 2014-05-13 | 903 | 905 | 898 | 898 | 3,500 | 898 |
| 2014-05-12 | 900 | 907 | 900 | 903 | 1,500 | 903 |
| 2014-05-09 | 900 | 902 | 900 | 900 | 1,800 | 900 |
| 2014-05-08 | 907 | 907 | 901 | 901 | 2,300 | 901 |
| 2014-05-07 | 901 | 907 | 901 | 907 | 3,100 | 907 |
| 2014-05-02 | 905 | 905 | 900 | 900 | 1,200 | 900 |
| 2014-05-01 | 905 | 905 | 899 | 899 | 4,500 | 899 |
| 2014-04-30 | 905 | 905 | 903 | 905 | 1,600 | 905 |
| 2014-04-28 | 905 | 905 | 900 | 903 | 2,900 | 903 |
| 2014-04-25 | 900 | 903 | 900 | 902 | 1,900 | 902 |
| 2014-04-24 | 899 | 900 | 899 | 899 | 700 | 899 |
| 2014-04-23 | 898 | 900 | 898 | 899 | 1,100 | 899 |
| 2014-04-22 | 899 | 899 | 894 | 898 | 2,200 | 898 |
| 2014-04-21 | 895 | 900 | 891 | 893 | 2,900 | 893 |
| 2014-04-18 | 894 | 897 | 894 | 897 | 1,000 | 897 |
| 2014-04-17 | 896 | 900 | 894 | 894 | 1,600 | 894 |
| 2014-04-16 | 891 | 895 | 891 | 895 | 1,000 | 895 |
| 2014-04-15 | 892 | 895 | 891 | 891 | 800 | 891 |
| 2014-04-14 | 888 | 895 | 888 | 890 | 1,100 | 890 |
| 2014-04-11 | 888 | 894 | 881 | 887 | 4,700 | 887 |
| 2014-04-10 | 894 | 894 | 889 | 890 | 1,100 | 890 |
| 2014-04-09 | 896 | 896 | 888 | 888 | 3,800 | 888 |
| 2014-04-08 | 894 | 894 | 892 | 892 | 3,500 | 892 |
| 2014-04-07 | 899 | 899 | 895 | 895 | 1,600 | 895 |
| 2014-04-04 | 893 | 895 | 893 | 895 | 1,200 | 895 |
| 2014-04-03 | 895 | 898 | 893 | 893 | 1,100 | 893 |
| 2014-04-02 | 891 | 895 | 891 | 892 | 1,500 | 892 |
| 2014-04-01 | 885 | 904 | 881 | 899 | 4,500 | 899 |
| 2014-03-31 | 880 | 886 | 880 | 882 | 7,100 | 882 |
| 2014-03-28 | 883 | 898 | 883 | 888 | 3,600 | 888 |
| 2014-03-27 | 877 | 887 | 877 | 884 | 16,500 | 884 |
| 2014-03-26 | 924 | 930 | 920 | 930 | 22,400 | 930 |
| 2014-03-25 | 928 | 930 | 923 | 929 | 7,900 | 929 |
| 2014-03-24 | 920 | 928 | 920 | 928 | 6,300 | 928 |
| 2014-03-20 | 921 | 924 | 916 | 919 | 6,600 | 919 |
| 2014-03-19 | 927 | 929 | 924 | 929 | 2,600 | 929 |
| 2014-03-18 | 921 | 927 | 920 | 927 | 2,600 | 927 |
| 2014-03-17 | 925 | 927 | 920 | 921 | 4,100 | 921 |
| 2014-03-14 | 927 | 927 | 919 | 925 | 4,800 | 925 |
| 2014-03-13 | 924 | 929 | 920 | 929 | 5,600 | 929 |
| 2014-03-12 | 925 | 929 | 923 | 924 | 4,300 | 924 |
| 2014-03-11 | 929 | 930 | 924 | 929 | 6,600 | 929 |
| 2014-03-10 | 928 | 928 | 927 | 928 | 3,400 | 928 |
| 2014-03-07 | 929 | 929 | 927 | 929 | 2,400 | 929 |
| 2014-03-06 | 923 | 929 | 923 | 927 | 4,100 | 927 |
| 2014-03-05 | 929 | 929 | 923 | 923 | 3,200 | 923 |
| 2014-03-04 | 928 | 929 | 925 | 929 | 2,000 | 929 |
| 2014-03-03 | 922 | 929 | 920 | 929 | 3,200 | 929 |
| 2014-02-28 | 925 | 927 | 921 | 921 | 2,000 | 921 |
| 2014-02-27 | 924 | 925 | 920 | 923 | 3,300 | 923 |
| 2014-02-26 | 919 | 925 | 916 | 920 | 2,700 | 920 |
| 2014-02-25 | 923 | 923 | 915 | 919 | 4,800 | 919 |
| 2014-02-24 | 920 | 923 | 918 | 919 | 2,300 | 919 |
| 2014-02-21 | 917 | 920 | 917 | 917 | 800 | 917 |
| 2014-02-20 | 917 | 919 | 912 | 913 | 1,900 | 913 |
| 2014-02-19 | 914 | 916 | 910 | 916 | 1,800 | 916 |
| 2014-02-18 | 914 | 914 | 902 | 910 | 900 | 910 |
| 2014-02-17 | 903 | 910 | 901 | 910 | 3,000 | 910 |
| 2014-02-14 | 919 | 920 | 901 | 904 | 5,600 | 904 |
| 2014-02-13 | 920 | 922 | 919 | 920 | 1,500 | 920 |
| 2014-02-12 | 911 | 920 | 911 | 920 | 3,400 | 920 |
| 2014-02-10 | 911 | 919 | 910 | 919 | 2,600 | 919 |
| 2014-02-07 | 915 | 915 | 904 | 910 | 2,800 | 910 |
| 2014-02-06 | 913 | 918 | 905 | 909 | 3,800 | 909 |
| 2014-02-05 | 914 | 917 | 900 | 910 | 4,700 | 910 |
| 2014-02-04 | 908 | 920 | 901 | 913 | 7,800 | 913 |
| 2014-02-03 | 916 | 924 | 912 | 920 | 3,500 | 920 |
| 2014-01-31 | 929 | 929 | 919 | 919 | 2,400 | 919 |
| 2014-01-30 | 929 | 929 | 915 | 926 | 3,100 | 926 |
| 2014-01-29 | 920 | 930 | 915 | 930 | 7,400 | 930 |
| 2014-01-28 | 917 | 918 | 911 | 916 | 5,000 | 916 |
| 2014-01-27 | 917 | 918 | 905 | 918 | 8,000 | 918 |
| 2014-01-24 | 915 | 918 | 913 | 918 | 3,300 | 918 |
| 2014-01-23 | 920 | 923 | 913 | 920 | 4,000 | 920 |
| 2014-01-22 | 919 | 920 | 915 | 920 | 2,800 | 920 |
| 2014-01-21 | 911 | 915 | 911 | 912 | 3,800 | 912 |
| 2014-01-20 | 907 | 911 | 905 | 911 | 5,300 | 911 |
| 2014-01-17 | 904 | 907 | 904 | 907 | 2,200 | 907 |
| 2014-01-16 | 905 | 909 | 901 | 906 | 5,400 | 906 |
| 2014-01-15 | 904 | 905 | 901 | 904 | 2,800 | 904 |
| 2014-01-14 | 899 | 904 | 899 | 902 | 3,600 | 902 |
| 2014-01-10 | 899 | 900 | 898 | 899 | 5,500 | 899 |
| 2014-01-09 | 897 | 900 | 896 | 898 | 6,500 | 898 |
| 2014-01-08 | 893 | 898 | 892 | 896 | 2,900 | 896 |
| 2014-01-07 | 886 | 889 | 885 | 889 | 3,200 | 889 |
| 2014-01-06 | 884 | 884 | 880 | 884 | 4,800 | 884 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
