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
2014-12-301,0651,0651,0601,0616,9001,061
2014-12-291,0621,0651,0621,0642,3001,064
2014-12-261,0651,0651,0521,0623,9001,062
2014-12-251,0621,0681,0601,0683,3001,068
2014-12-241,0681,0701,0411,0608,2001,060
2014-12-221,0551,0601,0531,0604,9001,060
2014-12-191,0491,0551,0481,0553,1001,055
2014-12-181,0431,0541,0411,0492,4001,049
2014-12-171,0491,0551,0421,0424,6001,042
2014-12-161,0601,0601,0411,0475,5001,047
2014-12-151,0491,0551,0491,0496,8001,049
2014-12-121,0461,0491,0431,0492,5001,049
2014-12-111,0451,0491,0391,0455,1001,045
2014-12-101,0491,0501,0451,0453,6001,045
2014-12-091,0441,0501,0441,0493,3001,049
2014-12-081,0451,0491,0431,0445,0001,044
2014-12-051,0391,0421,0351,0423,3001,042
2014-12-041,0311,0361,0311,0354,8001,035
2014-12-031,0301,0331,0281,0309,3001,030
2014-12-021,0241,0251,0221,0254,5001,025
2014-12-011,0201,0211,0181,0213,9001,021
2014-11-281,0201,0201,0151,0183,0001,018
2014-11-271,0151,0151,0111,0153,9001,015
2014-11-261,0151,0151,0111,0153,1001,015
2014-11-251,0161,0201,0131,0158,3001,015
2014-11-211,0161,0171,0151,0162,0001,016
2014-11-201,0101,0151,0101,0151,7001,015
2014-11-191,0131,0131,0071,0071,4001,007
2014-11-181,0071,0121,0051,0093,0001,009
2014-11-171,0091,0101,0061,0073,2001,007
2014-11-141,0041,0101,0041,0092,0001,009
2014-11-131,0171,0171,0041,0094,7001,009
2014-11-121,0161,0191,0131,0172,7001,017
2014-11-111,0181,0251,0111,0163,0001,016
2014-11-101,0111,0201,0071,0182,9001,018
2014-11-071,0111,0141,0051,0111,9001,011
2014-11-061,0061,0071,0041,0072,4001,007
2014-11-051,0081,0111,0001,0064,3001,006
2014-11-041,0171,0201,0081,0116,7001,011
2014-10-311,0051,0151,0041,0154,3001,015
2014-10-301,0101,0101,0071,0081,0001,008
2014-10-291,0061,0101,0051,0081,2001,008
2014-10-281,0091,0101,0051,0054,1001,005
2014-10-271,0021,0111,0021,0034,3001,003
2014-10-249991,0019961,0012,0001,001
2014-10-239969999959951,300995
2014-10-221,0001,0029969962,400996
2014-10-219969969959962,100996
2014-10-209939959939952,900995
2014-10-179949979929922,500992
2014-10-169951,0009939943,500994
2014-10-159931,0009931,0003,2001,000
2014-10-149979999949944,000994
2014-10-101,0021,0059989986,200998
2014-10-091,0021,0041,0001,0041,0001,004
2014-10-081,0011,0041,0001,0024,7001,002
2014-10-071,0041,0081,0021,0021,5001,002
2014-10-061,0051,0091,0021,0053,8001,005
2014-10-031,0011,0051,0001,0022,1001,002
2014-10-021,0011,0061,0001,0005,9001,000
2014-10-011,0071,0081,0021,0062,8001,006
2014-09-301,0101,0101,0051,0081,9001,008
2014-09-291,0201,0231,0101,0126,8001,012
2014-09-261,0291,0391,0161,02025,7001,020
2014-09-251,0451,0651,0451,05231,3001,052
2014-09-241,0441,0501,0411,04513,3001,045
2014-09-221,0361,0431,0351,0419,2001,041
2014-09-191,0421,0461,0401,0404,3001,040
2014-09-181,0401,0441,0361,0445,4001,044
2014-09-171,0411,0451,0361,0424,6001,042
2014-09-161,0321,0421,0321,0384,6001,038
2014-09-121,0381,0401,0331,0403,6001,040
2014-09-111,0351,0401,0351,0353,7001,035
2014-09-101,0351,0381,0331,0382,0001,038
2014-09-091,0301,0351,0291,0354,8001,035
2014-09-081,0301,0391,0301,0303,9001,030
2014-09-051,0301,0301,0271,0302,3001,030
2014-09-041,0301,0301,0271,0293,5001,029
2014-09-031,0391,0391,0301,0305,5001,030
2014-09-021,0401,0401,0351,0362,8001,036
2014-09-011,0391,0401,0311,0395,1001,039
2014-08-291,0291,0401,0291,0402,0001,040
2014-08-281,0371,0381,0231,0304,2001,030
2014-08-271,0251,0351,0251,0352,7001,035
2014-08-261,0261,0261,0241,0254,0001,025
2014-08-251,0171,0201,0161,0163,6001,016
2014-08-221,0101,0161,0051,0164,2001,016
2014-08-211,0221,0261,0151,0154,9001,015
2014-08-201,0351,0361,0201,0322,8001,032
2014-08-191,0451,0451,0301,0384,2001,038
2014-08-181,0311,0411,0311,0374,4001,037
2014-08-151,0211,0301,0211,0251,8001,025
2014-08-141,0231,0251,0101,0213,2001,021
2014-08-131,0141,0221,0141,0222,3001,022
2014-08-121,0061,0201,0061,0143,4001,014
2014-08-111,0101,0161,0051,0073,1001,007
2014-08-089981,0179979995,900999
2014-08-071,0101,0149999994,100999
2014-08-061,0231,0231,0001,0106,4001,010
2014-08-051,0251,0251,0101,0244,5001,024
2014-08-041,0251,0271,0221,0241,3001,024
2014-08-011,0101,0271,0101,0213,1001,021
2014-07-311,0291,0301,0181,0182,3001,018
2014-07-301,0281,0301,0221,0224,8001,022
2014-07-291,0471,0481,0111,0218,4001,021
2014-07-281,0481,0481,0361,0376,5001,037
2014-07-251,0301,0481,0291,0367,4001,036
2014-07-241,0181,0301,0181,0257,9001,025
2014-07-231,0171,0171,0141,0164,1001,016
2014-07-221,0071,0171,0071,0114,0001,011
2014-07-181,0081,0121,0001,0073,4001,007
2014-07-171,0001,0081,0001,0086,0001,008
2014-07-161,0191,07097999641,900996
2014-07-151,0051,0201,0031,0166,3001,016
2014-07-149951,0029951,0022,9001,002
2014-07-119991,0089909927,500992
2014-07-101,0011,0109981,0034,9001,003
2014-07-091,0021,0099991,0007,2001,000
2014-07-081,0201,0211,0101,0207,0001,020
2014-07-071,0001,0209941,01912,2001,019
2014-07-049839979839936,100993
2014-07-039809839789838,400983
2014-07-029719799699795,200979
2014-07-019609709609705,700970
2014-06-309629659529535,900953
2014-06-279499509419444,900944
2014-06-269439489439442,000944
2014-06-259479489439435,100943
2014-06-249469469419433,100943
2014-06-239419479419462,600946
2014-06-209409499379493,800949
2014-06-199499499359413,500941
2014-06-189409449309344,900934
2014-06-179359389319384,000938
2014-06-169299309299292,600929
2014-06-139279299279293,600929
2014-06-129259279259271,500927
2014-06-119259289259282,300928
2014-06-10925925921925800925
2014-06-099249279209252,700925
2014-06-069159219149205,800920
2014-06-059129159109142,000914
2014-06-049089149089122,200912
2014-06-039109119089101,900910
2014-06-029079109069083,800908
2014-05-309069109039101,700910
2014-05-299109109069061,500906
2014-05-289099109069061,900906
2014-05-279089109069062,800906
2014-05-269039079039063,800906
2014-05-238959038949033,300903
2014-05-228969008968982,200898
2014-05-218999048939001,100900
2014-05-209049048928993,300899
2014-05-199039068909068,900906
2014-05-169069069019021,700902
2014-05-158989058989051,600905
2014-05-14898904898904700904
2014-05-139039058988983,500898
2014-05-129009079009031,500903
2014-05-099009029009001,800900
2014-05-089079079019012,300901
2014-05-079019079019073,100907
2014-05-029059059009001,200900
2014-05-019059058998994,500899
2014-04-309059059039051,600905
2014-04-289059059009032,900903
2014-04-259009039009021,900902
2014-04-24899900899899700899
2014-04-238989008988991,100899
2014-04-228998998948982,200898
2014-04-218959008918932,900893
2014-04-188948978948971,000897
2014-04-178969008948941,600894
2014-04-168918958918951,000895
2014-04-15892895891891800891
2014-04-148888958888901,100890
2014-04-118888948818874,700887
2014-04-108948948898901,100890
2014-04-098968968888883,800888
2014-04-088948948928923,500892
2014-04-078998998958951,600895
2014-04-048938958938951,200895
2014-04-038958988938931,100893
2014-04-028918958918921,500892
2014-04-018859048818994,500899
2014-03-318808868808827,100882
2014-03-288838988838883,600888
2014-03-2787788787788416,500884
2014-03-2692493092093022,400930
2014-03-259289309239297,900929
2014-03-249209289209286,300928
2014-03-209219249169196,600919
2014-03-199279299249292,600929
2014-03-189219279209272,600927
2014-03-179259279209214,100921
2014-03-149279279199254,800925
2014-03-139249299209295,600929
2014-03-129259299239244,300924
2014-03-119299309249296,600929
2014-03-109289289279283,400928
2014-03-079299299279292,400929
2014-03-069239299239274,100927
2014-03-059299299239233,200923
2014-03-049289299259292,000929
2014-03-039229299209293,200929
2014-02-289259279219212,000921
2014-02-279249259209233,300923
2014-02-269199259169202,700920
2014-02-259239239159194,800919
2014-02-249209239189192,300919
2014-02-21917920917917800917
2014-02-209179199129131,900913
2014-02-199149169109161,800916
2014-02-18914914902910900910
2014-02-179039109019103,000910
2014-02-149199209019045,600904
2014-02-139209229199201,500920
2014-02-129119209119203,400920
2014-02-109119199109192,600919
2014-02-079159159049102,800910
2014-02-069139189059093,800909
2014-02-059149179009104,700910
2014-02-049089209019137,800913
2014-02-039169249129203,500920
2014-01-319299299199192,400919
2014-01-309299299159263,100926
2014-01-299209309159307,400930
2014-01-289179189119165,000916
2014-01-279179189059188,000918
2014-01-249159189139183,300918
2014-01-239209239139204,000920
2014-01-229199209159202,800920
2014-01-219119159119123,800912
2014-01-209079119059115,300911
2014-01-179049079049072,200907
2014-01-169059099019065,400906
2014-01-159049059019042,800904
2014-01-148999048999023,600902
2014-01-108999008988995,500899
2014-01-098979008968986,500898
2014-01-088938988928962,900896
2014-01-078868898858893,200889
2014-01-068848848808844,800884

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