1. HOME >
  2. 株価時系列 >
  3. 2816 >
  4. 2016年

2816 (株)ダイショー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1881,1941,1861,1861,1001,186
2016-12-291,1901,1941,1881,1881,4001,188
2016-12-281,1941,1961,1931,1951,6001,195
2016-12-271,1941,1941,1861,1902,8001,190
2016-12-261,1921,1941,1881,1903,6001,190
2016-12-221,1881,1901,1811,1903,4001,190
2016-12-211,1871,1891,1851,1862,1001,186
2016-12-201,1871,1881,1811,1851,0001,185
2016-12-191,1871,1881,1821,1882,0001,188
2016-12-161,1851,1881,1831,1881,5001,188
2016-12-151,1851,1881,1851,1863,1001,186
2016-12-141,1851,1881,1831,1851,7001,185
2016-12-131,1901,1901,1611,1855,6001,185
2016-12-121,1941,1941,1801,1842,2001,184
2016-12-091,1851,1881,1821,1851,8001,185
2016-12-081,1831,1911,1831,1853,8001,185
2016-12-071,1771,1841,1771,1801,2001,180
2016-12-061,1851,1851,1751,1771,5001,177
2016-12-051,1851,1851,1801,1853,5001,185
2016-12-021,1831,1831,1801,1811,9001,181
2016-12-011,1801,1811,1751,1802,1001,180
2016-11-301,1791,1801,1781,1802,2001,180
2016-11-291,1711,1761,1701,1751,2001,175
2016-11-281,1701,1751,1701,1711,4001,171
2016-11-251,1741,1741,1641,1704,0001,170
2016-11-241,1801,1801,1661,1744,0001,174
2016-11-221,1761,1781,1671,1782,1001,178
2016-11-211,1721,1761,1701,1761,1001,176
2016-11-181,1701,1751,1671,1671,7001,167
2016-11-171,1751,1761,1661,1758001,175
2016-11-161,1701,1731,1551,1724,8001,172
2016-11-151,1651,1691,1651,1667001,166
2016-11-141,1701,1701,1661,1681,3001,168
2016-11-111,1551,1691,1551,1693,1001,169
2016-11-101,1551,1671,1551,1594,3001,159
2016-11-091,1601,1631,1571,1602,1001,160
2016-11-081,1601,1631,1601,1611,2001,161
2016-11-071,1631,1681,1611,1612,5001,161
2016-11-041,1671,1681,1641,1689001,168
2016-11-021,1681,1691,1661,1691,2001,169
2016-11-011,1661,1681,1651,1659001,165
2016-10-311,1671,1691,1641,1692,0001,169
2016-10-281,1681,1691,1641,1687001,168
2016-10-271,1691,1691,1641,1687001,168
2016-10-261,1681,1691,1651,1651,3001,165
2016-10-251,1671,1681,1671,1671,8001,167
2016-10-241,1641,1671,1641,1677001,167
2016-10-211,1661,1671,1611,1636001,163
2016-10-201,1671,1671,1591,1612,2001,161
2016-10-191,1681,1681,1641,1656001,165
2016-10-171,1671,1681,1661,1661,3001,166
2016-10-131,1681,1691,1631,1681,6001,168
2016-10-121,1651,1671,1631,1659001,165
2016-10-111,1691,1691,1611,1631,1001,163
2016-10-071,1661,1661,1591,1591,2001,159
2016-10-061,1631,1651,1561,1602,3001,160
2016-10-051,1641,1671,1601,1679001,167
2016-10-041,1551,1601,1531,1581,9001,158
2016-10-031,1611,1611,1551,1573,6001,157
2016-09-301,1531,1611,1531,1611,3001,161
2016-09-291,1591,1631,1501,1553,5001,155
2016-09-281,1511,1681,1451,15911,2001,159
2016-09-271,1951,2001,1901,20024,6001,200
2016-09-261,1851,1901,1851,1897,9001,189
2016-09-231,1881,1921,1851,1855,6001,185
2016-09-211,1811,1881,1811,1884,1001,188
2016-09-201,1811,1841,1811,1833,0001,183
2016-09-161,1891,1891,1841,1882,3001,188
2016-09-151,1891,1891,1851,1892,1001,189
2016-09-141,1951,1951,1871,1927001,192
2016-09-131,1941,1961,1851,1952,0001,195
2016-09-121,1941,1951,1851,1952,4001,195
2016-09-091,1951,1971,1881,1973,6001,197
2016-09-081,1941,1951,1891,1951,5001,195
2016-09-071,1901,1901,1861,1904,9001,190
2016-09-061,1911,1941,1901,1931,3001,193
2016-09-051,1901,1921,1901,1921,7001,192
2016-09-021,1851,1891,1801,1831,5001,183
2016-09-011,1811,1891,1801,1822,8001,182
2016-08-311,1851,1891,1831,1839001,183
2016-08-301,1851,1881,1761,1881,6001,188
2016-08-291,1821,1871,1781,1872,1001,187
2016-08-261,1751,1801,1711,1791,1001,179
2016-08-251,1801,1851,1751,1752,4001,175
2016-08-241,1771,1801,1771,1801,3001,180
2016-08-231,1781,1791,1751,1777001,177
2016-08-221,1791,1791,1751,1761,0001,176
2016-08-191,1791,1791,1751,1793001,179
2016-08-181,1731,1801,1711,1751,8001,175
2016-08-171,1701,1701,1661,1708001,170
2016-08-161,1651,1701,1651,1701,5001,170
2016-08-151,1651,1691,1601,1661,2001,166
2016-08-121,1661,1691,1651,1656001,165
2016-08-101,1621,1661,1581,1661,6001,166
2016-08-091,1551,1621,1531,1621,0001,162
2016-08-081,1651,1651,1551,1606001,160
2016-08-051,1581,1591,1541,1598001,159
2016-08-041,1581,1601,1551,1562,8001,156
2016-08-031,1601,1691,1581,1611,7001,161
2016-08-021,1601,1601,1551,1601,8001,160
2016-08-011,1701,1701,1631,1636001,163
2016-07-291,1711,1751,1631,1701,2001,170
2016-07-281,1681,1731,1651,1738001,173
2016-07-271,1741,1741,1671,1688001,168
2016-07-261,1731,1741,1611,1652,0001,165
2016-07-251,1671,1721,1671,1722,1001,172
2016-07-221,1611,1671,1611,1671,0001,167
2016-07-211,1531,1621,1511,1597001,159
2016-07-201,1541,1581,1501,1583,1001,158
2016-07-191,1581,1641,1511,1553,9001,155
2016-07-151,1631,1681,1601,1607001,160
2016-07-141,1701,1701,1571,1578001,157
2016-07-131,1541,1661,1541,1661,8001,166
2016-07-121,1651,1651,1501,1625,3001,162
2016-07-111,1651,1791,1601,1642,8001,164
2016-07-081,1801,1801,1651,1674,9001,167
2016-07-071,1661,1751,1661,1741,3001,174
2016-07-061,1701,1951,1651,1653,1001,165
2016-07-051,1791,1801,1701,1701,5001,170
2016-07-041,1801,1851,1801,1801,3001,180
2016-07-011,1901,1961,1761,1904,4001,190
2016-06-301,1881,1891,1741,1881,3001,188
2016-06-291,1751,1881,1661,1803,5001,180
2016-06-281,1731,1741,1611,1732,9001,173
2016-06-271,1551,1731,1551,1682,9001,168
2016-06-241,1631,1741,1401,1554,8001,155
2016-06-231,1581,1611,1501,1611,1001,161
2016-06-221,1701,1701,1511,1581,0001,158
2016-06-211,1521,1701,1521,1706001,170
2016-06-201,1621,1681,1501,1622,7001,162
2016-06-171,1701,1701,1571,1621,2001,162
2016-06-161,1751,1751,1641,1732,8001,173
2016-06-151,1651,1751,1651,1742,5001,174
2016-06-141,1651,1661,1601,1652,4001,165
2016-06-131,1731,1731,1661,1668001,166
2016-06-101,1741,1741,1671,1737001,173
2016-06-091,1751,1751,1681,1685001,168
2016-06-081,1801,1801,1711,1797001,179
2016-06-071,1801,1801,1751,1778001,177
2016-06-061,1621,1761,1621,1752,5001,175
2016-06-031,1631,1681,1631,1684001,168
2016-06-021,1701,1701,1651,1654001,165
2016-06-011,1741,1741,1631,1712,1001,171
2016-05-311,1681,1691,1601,1631,9001,163
2016-05-301,1731,1741,1651,1661,9001,166
2016-05-271,1601,1741,1601,1722,3001,172
2016-05-261,1711,1711,1661,1669001,166
2016-05-251,1701,1741,1701,1701,8001,170
2016-05-241,1681,1701,1621,1701,6001,170
2016-05-231,1671,1681,1621,1681,5001,168
2016-05-201,1591,1661,1591,1666001,166
2016-05-191,1661,1661,1591,1656001,165
2016-05-181,1591,1651,1581,1587001,158
2016-05-171,1641,1641,1581,1581,2001,158
2016-05-161,1641,1641,1641,1646001,164
2016-05-131,1581,1641,1581,1648001,164
2016-05-121,1651,1651,1581,1641,0001,164
2016-05-111,1601,1671,1581,1679001,167
2016-05-101,1541,1671,1531,1672,5001,167
2016-05-091,1671,1671,1591,1608001,160
2016-05-061,1631,1651,1531,1591,1001,159
2016-05-021,1511,1661,1501,1591,9001,159
2016-04-281,1591,1671,1571,1571,3001,157
2016-04-271,1611,1661,1601,1669001,166
2016-04-261,1671,1671,1611,1617001,161
2016-04-251,1621,1651,1601,1652,9001,165
2016-04-221,1631,1651,1631,1651,1001,165
2016-04-211,1601,1621,1601,1605001,160
2016-04-201,1521,1601,1501,1602,1001,160
2016-04-191,1591,1591,1521,1528001,152
2016-04-181,1591,1591,1571,1575001,157
2016-04-151,1551,1671,1401,1622,3001,162
2016-04-141,1561,1561,1551,1556001,155
2016-04-131,1451,1551,1451,1551,2001,155
2016-04-121,1541,1651,1421,1492,1001,149
2016-04-111,1551,1551,1391,1492,2001,149
2016-04-081,1351,1551,1301,1551,6001,155
2016-04-071,1411,1561,1401,1491,2001,149
2016-04-061,1451,1591,1411,1411,5001,141
2016-04-051,1651,1651,1491,1491,7001,149
2016-04-041,1411,1671,1401,1653,2001,165
2016-04-011,1451,1551,1401,1504,0001,150
2016-03-311,1621,1681,1601,1631,2001,163
2016-03-301,1611,1681,1601,1673,3001,167
2016-03-291,1601,1781,1601,1678,5001,167
2016-03-281,1911,2001,1911,19818,3001,198
2016-03-251,1981,2001,1951,2005,4001,200
2016-03-241,1911,1961,1911,1953,1001,195
2016-03-231,1871,1901,1851,1904,0001,190
2016-03-221,1841,1871,1821,1872,8001,187
2016-03-181,1831,1861,1821,1821,4001,182
2016-03-171,1851,1891,1831,1834,6001,183
2016-03-161,1891,1901,1861,1863,7001,186
2016-03-151,1901,1931,1871,1912,3001,191
2016-03-141,1911,1931,1861,1893,3001,189
2016-03-111,1851,1941,1851,1912,7001,191
2016-03-101,1871,1901,1861,1902,1001,190
2016-03-091,1871,1891,1871,1881,1001,188
2016-03-081,1901,1901,1871,1872,0001,187
2016-03-071,1901,1931,1901,1923,4001,192
2016-03-041,1901,1901,1861,1902,0001,190
2016-03-031,1821,1901,1821,1901,6001,190
2016-03-021,1931,1931,1851,1882,3001,188
2016-03-011,1881,1931,1831,1932,0001,193
2016-02-291,1901,1941,1881,1882,0001,188
2016-02-261,1851,1921,1801,1901,7001,190
2016-02-251,1781,1841,1751,1842,7001,184
2016-02-241,1771,1781,1701,1782,0001,178
2016-02-231,1791,1791,1751,1781,3001,178
2016-02-221,1661,1711,1651,1702,6001,170
2016-02-191,1541,1711,1501,1641,7001,164
2016-02-181,1501,1781,1411,1771,6001,177
2016-02-171,1451,1501,1381,1401,2001,140
2016-02-161,1471,1471,1211,1452,4001,145
2016-02-151,1501,1501,1191,1473,1001,147
2016-02-121,1401,1601,1111,1164,6001,116
2016-02-101,1811,1811,1501,1614,8001,161
2016-02-091,1741,1821,1741,1822,6001,182
2016-02-081,1751,1901,1741,1791,8001,179
2016-02-051,1901,1901,1781,1792,2001,179
2016-02-041,1831,1931,1811,1921,3001,192
2016-02-031,1811,1931,1811,1832,6001,183
2016-02-021,1931,1931,1901,1932,4001,193
2016-02-011,1921,1931,1901,1931,7001,193
2016-01-291,1811,1931,1751,1822,9001,182
2016-01-281,1781,1861,1781,1851,2001,185
2016-01-271,1911,1911,1641,1773,2001,177
2016-01-261,1931,1931,1771,1913,3001,191
2016-01-251,1631,1821,1631,1822,6001,182
2016-01-221,1751,1791,1601,1633,5001,163
2016-01-211,1601,1701,1571,1575,3001,157
2016-01-201,1901,1901,1701,1702,3001,170
2016-01-191,1751,1961,1751,1901,0001,190
2016-01-181,1801,1901,1751,1882,6001,188
2016-01-151,1961,1991,1801,1982,2001,198
2016-01-141,1971,2001,1731,2003,9001,200
2016-01-131,1651,1981,1651,1972,4001,197
2016-01-121,1801,1861,1651,1653,3001,165
2016-01-081,1631,1941,1611,1802,9001,180
2016-01-071,1881,1881,1761,1764,2001,176
2016-01-061,1941,1941,1831,1881,4001,188
2016-01-051,1851,1951,1801,1892,1001,189
2016-01-041,1991,1991,1841,1864,5001,186

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