2816 (株)ダイショー の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,1951,1991,1951,1999001,199
2015-12-291,2001,2001,1911,1991,2001,199
2015-12-281,1971,1971,1931,1961,6001,196
2015-12-251,1901,1951,1901,1952,8001,195
2015-12-241,1901,1921,1871,1901,7001,190
2015-12-221,1911,2001,1891,1902,1001,190
2015-12-211,2001,2001,1871,1892,2001,189
2015-12-181,1871,2001,1871,1994,5001,199
2015-12-171,1981,2001,1901,1956,9001,195
2015-12-161,2001,2001,1811,1973,4001,197
2015-12-151,1861,1941,1861,1921,9001,192
2015-12-141,1771,1861,1731,1861,5001,186
2015-12-111,1701,1801,1701,1782,2001,178
2015-12-101,1761,1791,1701,1773,2001,177
2015-12-091,1761,1781,1671,1761,3001,176
2015-12-081,1771,1791,1651,1752,5001,175
2015-12-071,1891,1941,1751,1773,9001,177
2015-12-041,1851,1891,1801,1816,2001,181
2015-12-031,2001,2001,1801,1852,4001,185
2015-12-021,1941,2031,1941,1974,7001,197
2015-12-011,1881,1951,1801,1942,3001,194
2015-11-301,2001,2001,1811,1853,7001,185
2015-11-271,1991,2001,1921,2001,6001,200
2015-11-261,1991,1991,1941,1962,7001,196
2015-11-251,1851,1921,1851,1921,7001,192
2015-11-241,1841,1901,1821,1824,7001,182
2015-11-201,1841,1841,1811,1848001,184
2015-11-191,1851,1861,1821,1841,8001,184
2015-11-181,1841,1851,1821,1852,1001,185
2015-11-171,1851,1851,1801,1801,6001,180
2015-11-161,1841,1891,1811,1842,7001,184
2015-11-131,1881,1901,1811,1822,5001,182
2015-11-121,1901,1901,1821,1881,9001,188
2015-11-111,1901,1911,1821,1821,5001,182
2015-11-101,1821,1901,1821,1908001,190
2015-11-091,1911,1911,1861,1861,2001,186
2015-11-061,1821,1941,1821,1933,2001,193
2015-11-051,1901,1941,1821,1941,6001,194
2015-11-041,1981,1991,1821,1862,3001,186
2015-11-021,1901,1931,1811,1931,4001,193
2015-10-301,2001,2001,1811,1906001,190
2015-10-291,1961,1991,1721,1991,7001,199
2015-10-281,2001,2031,1741,1962,9001,196
2015-10-271,2081,2111,1881,2045,2001,204
2015-10-261,1801,2181,1771,18413,8001,184
2015-10-231,1761,1761,1721,1721,0001,172
2015-10-221,1721,1781,1701,1781,8001,178
2015-10-211,1611,1721,1571,1622,8001,162
2015-10-201,1501,1551,1491,1552,4001,155
2015-10-191,1451,1491,1361,1451,9001,145
2015-10-161,1401,1411,1391,1399001,139
2015-10-151,1351,1411,1351,1414,4001,141
2015-10-141,1361,1361,1311,1356001,135
2015-10-131,1351,1371,1321,1361,0001,136
2015-10-091,1351,1391,1351,1357001,135
2015-10-081,1371,1381,1351,1351,6001,135
2015-10-071,1351,1381,1321,1387001,138
2015-10-061,1401,1401,1351,1352,0001,135
2015-10-051,1121,1371,1121,1372,8001,137
2015-10-021,1171,1191,1101,1102,8001,110
2015-10-011,1131,1181,1101,1174,9001,117
2015-09-301,1191,1321,1101,1126,2001,112
2015-09-291,1251,1501,1181,1185,0001,118
2015-09-281,1211,1401,1161,13121,5001,131
2015-09-251,1721,1991,1711,18936,9001,189
2015-09-241,1851,2001,1781,18513,6001,185
2015-09-181,1821,2001,1811,2005,0001,200
2015-09-171,1901,1921,1901,1903,7001,190
2015-09-161,1951,1971,1891,1892,5001,189
2015-09-151,1981,1981,1961,1982,0001,198
2015-09-141,1891,1991,1891,1964,5001,196
2015-09-111,1841,1901,1791,1894,5001,189
2015-09-101,1831,1831,1761,1812,8001,181
2015-09-091,1751,1831,1751,1832,6001,183
2015-09-081,1721,1811,1581,1713,9001,171
2015-09-071,1901,1921,1731,1826,5001,182
2015-09-041,2021,2041,1971,1974,2001,197
2015-09-031,2141,2151,2021,2052,9001,205
2015-09-021,2061,2211,2061,2143,8001,214
2015-09-011,2251,2301,2161,2163,3001,216
2015-08-311,2191,2251,2101,2253,3001,225
2015-08-281,2121,2141,2031,2036,2001,203
2015-08-271,2081,2101,2011,2014,5001,201
2015-08-261,1991,2001,1711,2005,0001,200
2015-08-251,1001,1811,1001,16213,3001,162
2015-08-241,1891,1891,1591,18011,4001,180
2015-08-211,1951,2051,1911,2054,8001,205
2015-08-201,2001,2101,1971,1976,6001,197
2015-08-191,2091,2091,2031,2052,4001,205
2015-08-181,1971,2141,1951,20015,2001,200
2015-08-171,2351,2351,2101,2182,6001,218
2015-08-141,2211,2371,2001,2354,6001,235
2015-08-131,2001,2201,2001,2205,0001,220
2015-08-121,2191,2191,2011,2076,4001,207
2015-08-111,2301,2301,2201,2219,1001,221
2015-08-101,2431,2451,2351,2354,6001,235
2015-08-071,2461,2491,2461,2463,8001,246
2015-08-061,2501,2501,2411,2462,5001,246
2015-08-051,2401,2481,2351,2473,3001,247
2015-08-041,2441,2441,2411,2411,5001,241
2015-08-031,2451,2471,2401,2442,6001,244
2015-07-311,2471,2471,2401,2402,3001,240
2015-07-301,2431,2501,2381,2456,2001,245
2015-07-291,2401,2431,2401,2432,9001,243
2015-07-281,2381,2401,2381,2381,6001,238
2015-07-271,2391,2411,2381,2384,5001,238
2015-07-241,2391,2391,2341,2391,4001,239
2015-07-231,2381,2391,2351,2391,8001,239
2015-07-221,2381,2381,2321,2383,8001,238
2015-07-211,2381,2381,2311,2384,1001,238
2015-07-171,2351,2391,2171,2362,4001,236
2015-07-161,2231,2351,2221,2353,5001,235
2015-07-151,2301,2331,2211,2322,1001,232
2015-07-141,2221,2301,2131,2304,1001,230
2015-07-131,2001,2071,2001,2072,1001,207
2015-07-101,1981,2051,1881,1902,5001,190
2015-07-091,1901,2001,1031,17818,1001,178
2015-07-081,2361,2381,2071,2116,2001,211
2015-07-071,2341,2391,2281,2382,6001,238
2015-07-061,2331,2341,2301,2344,6001,234
2015-07-031,2401,2401,2281,2322,0001,232
2015-07-021,2301,2391,2251,2393,9001,239
2015-07-011,2251,2311,2201,2304,8001,230
2015-06-301,2131,2201,2101,2202,8001,220
2015-06-291,2131,2191,2021,2195,6001,219
2015-06-261,2501,2501,2201,2266,7001,226
2015-06-251,2301,2451,2301,2456,2001,245
2015-06-241,2151,2271,2151,2273,9001,227
2015-06-231,2171,2201,2061,2203,1001,220
2015-06-221,2081,2161,2051,2163,6001,216
2015-06-191,2111,2141,2101,2131,4001,213
2015-06-181,2141,2161,2111,2152,0001,215
2015-06-171,2141,2141,2111,2133,1001,213
2015-06-161,2151,2151,2121,2122,1001,212
2015-06-151,2101,2141,2101,2143,8001,214
2015-06-121,2101,2101,2051,2102,3001,210
2015-06-111,2121,2141,2101,2101,6001,210
2015-06-101,2121,2141,2121,2122,2001,212
2015-06-091,2101,2131,2101,2121,8001,212
2015-06-081,2121,2161,2111,2123,4001,212
2015-06-051,2101,2171,2001,2126,3001,212
2015-06-041,2131,2151,2121,2142,5001,214
2015-06-031,2121,2171,2121,2142,2001,214
2015-06-021,2151,2171,2121,2123,7001,212
2015-06-011,2151,2161,2141,2152,0001,215
2015-05-291,2131,2191,2131,2143,6001,214
2015-05-281,2161,2181,2121,2132,9001,213
2015-05-271,2151,2181,2101,2102,7001,210
2015-05-261,2101,2151,2071,2105,8001,210
2015-05-251,2081,2121,2051,2095,2001,209
2015-05-221,2011,2051,2011,2052,4001,205
2015-05-211,2001,2021,2001,2002,2001,200
2015-05-201,1991,2021,1971,2014,9001,201
2015-05-191,1931,1991,1931,1983,6001,198
2015-05-181,1931,1931,1861,1933,1001,193
2015-05-151,1801,1831,1701,1755,2001,175
2015-05-141,1721,1771,1711,1773,3001,177
2015-05-131,1781,1781,1711,1721,9001,172
2015-05-121,1701,1751,1701,1718,5001,171
2015-05-111,1701,1761,1691,1723,1001,172
2015-05-081,1681,1701,1681,1705,7001,170
2015-05-071,1651,1671,1641,1672,7001,167
2015-05-011,1661,1701,1651,1659001,165
2015-04-301,1741,1751,1661,1662,7001,166
2015-04-281,1711,1741,1711,1741,8001,174
2015-04-271,1651,1701,1641,1703,6001,170
2015-04-241,1641,1661,1641,1641,0001,164
2015-04-231,1681,1681,1631,1652,0001,165
2015-04-221,1691,1691,1631,1682,1001,168
2015-04-211,1651,1661,1651,1658001,165
2015-04-201,1601,1681,1601,1653,3001,165
2015-04-171,1701,1741,1671,1671,2001,167
2015-04-161,1651,1741,1631,1702,7001,170
2015-04-151,1651,1701,1641,1652,3001,165
2015-04-141,1661,1701,1631,1701,5001,170
2015-04-131,1671,1771,1611,1662,9001,166
2015-04-101,1751,1751,1671,1672,0001,167
2015-04-091,1691,1741,1671,1732,5001,173
2015-04-081,1721,1721,1601,1672,5001,167
2015-04-071,1581,1861,1511,1603,3001,160
2015-04-061,1471,1531,1471,1492,0001,149
2015-04-031,1461,1501,1461,1472,5001,147
2015-04-021,1481,1491,1461,1462,3001,146
2015-04-011,1521,1521,1461,1486,1001,148
2015-03-311,1601,1631,1521,1553,6001,155
2015-03-301,1601,2001,1561,1588,2001,158
2015-03-271,1801,1881,1581,16015,7001,160
2015-03-261,1931,2031,1891,19527,7001,195
2015-03-251,2001,2071,2001,2017,6001,201
2015-03-241,2021,2101,2001,2008,8001,200
2015-03-231,2001,2121,1901,20110,4001,201
2015-03-201,2001,2101,1951,2109,5001,210
2015-03-191,2051,2121,2011,2024,3001,202
2015-03-181,1901,2151,1851,21512,0001,215
2015-03-171,2221,2231,1841,20214,2001,202
2015-03-161,2241,2241,2201,2249,2001,224
2015-03-131,2251,2281,2221,2256,8001,225
2015-03-121,2221,2291,2181,2208,7001,220
2015-03-111,2081,2151,2061,2154,4001,215
2015-03-101,2061,2091,2041,2065,3001,206
2015-03-091,1871,2001,1861,1998,3001,199
2015-03-061,1791,1861,1791,1863,2001,186
2015-03-051,1751,1801,1731,1794,7001,179
2015-03-041,1811,1861,1751,17512,9001,175
2015-03-031,1751,1831,1751,1815,2001,181
2015-03-021,1701,1751,1681,1756,7001,175
2015-02-271,1681,1691,1651,1682,4001,168
2015-02-261,1591,1681,1591,1688,4001,168
2015-02-251,1581,1591,1511,1554,3001,155
2015-02-241,1601,1601,1511,1516,6001,151
2015-02-231,1581,1621,1561,1584,0001,158
2015-02-201,1541,1581,1511,1566,6001,156
2015-02-191,1501,1501,1421,1496,3001,149
2015-02-181,1431,1501,1421,1505,5001,150
2015-02-171,1421,1491,1381,1464,4001,146
2015-02-161,1501,1501,1401,1404,8001,140
2015-02-131,1201,1351,1201,1336,2001,133
2015-02-121,1121,1191,1121,1195,1001,119
2015-02-101,1081,1111,1051,1111,9001,111
2015-02-091,0951,1071,0951,1074,4001,107
2015-02-061,1001,1011,0951,0953,7001,095
2015-02-051,0951,1001,0941,1001,8001,100
2015-02-041,0951,0951,0911,0952,4001,095
2015-02-031,0841,0951,0831,0953,9001,095
2015-02-021,0901,1001,0851,0855,2001,085
2015-01-301,0901,1001,0901,0921,9001,092
2015-01-291,0811,0861,0811,0845,8001,084
2015-01-281,0951,1001,0571,08514,7001,085
2015-01-271,1041,1041,0951,0955,3001,095
2015-01-261,0991,1001,0911,0981,4001,098
2015-01-231,1001,1001,0901,0901,3001,090
2015-01-221,0881,0971,0881,0963,2001,096
2015-01-211,0721,0871,0661,0868,6001,086
2015-01-201,0901,1001,0851,0955,2001,095
2015-01-191,0911,0991,0911,0932,6001,093
2015-01-161,0971,0991,0881,0886,5001,088
2015-01-151,1001,1001,0901,0982,8001,098
2015-01-141,0911,0981,0911,0983,1001,098
2015-01-131,0891,0951,0881,0883,1001,088
2015-01-091,0831,1121,0831,0908,7001,090
2015-01-081,0691,0811,0691,0817,1001,081
2015-01-071,0521,0631,0501,0632,5001,063
2015-01-061,0651,0651,0521,0525,0001,052
2015-01-051,0611,0681,0611,0662,6001,066

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