2816 (株)ダイショー の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,3101,3161,3051,3164,5001,316
2017-12-281,3091,3191,3091,3192,0001,319
2017-12-271,3131,3131,3081,3091,8001,309
2017-12-261,3131,3131,3051,3074,7001,307
2017-12-251,3071,3131,3051,3056,2001,305
2017-12-221,3101,3111,3061,3061,5001,306
2017-12-211,3151,3151,3051,3053,6001,305
2017-12-201,3091,3141,3051,3092,8001,309
2017-12-191,3091,3091,3021,3092,2001,309
2017-12-181,3071,3091,3051,3092,8001,309
2017-12-151,3031,3051,3031,3052,4001,305
2017-12-141,3021,3041,3011,3031,0001,303
2017-12-131,2991,3031,2991,3026001,302
2017-12-121,3031,3041,2991,2992,3001,299
2017-12-111,3011,3031,3011,3032,0001,303
2017-12-081,3001,3031,3001,3011,3001,301
2017-12-071,2971,3001,2971,2991,9001,299
2017-12-061,3041,3041,2961,2962,2001,296
2017-12-051,2991,3021,2991,3016001,301
2017-12-041,3001,3001,2961,2991,5001,299
2017-12-011,3021,3021,2911,2953,1001,295
2017-11-301,2971,3021,2971,3022,9001,302
2017-11-291,2971,3021,2971,3021,7001,302
2017-11-281,3001,3011,2941,2972,5001,297
2017-11-271,2941,3001,2941,3003,5001,300
2017-11-241,2951,3011,2931,2942,3001,294
2017-11-221,2991,3011,2931,3002,0001,300
2017-11-211,2991,2991,2931,2931,1001,293
2017-11-201,2901,2981,2901,2981,2001,298
2017-11-171,2981,3021,2921,2922,8001,292
2017-11-161,2871,2981,2871,2981,6001,298
2017-11-151,2951,2951,2881,2883,2001,288
2017-11-131,2921,2981,2921,2951,8001,295
2017-11-101,2971,3021,2951,2962,2001,296
2017-11-091,3001,3021,2961,3002,8001,300
2017-11-081,2971,3031,2971,3031,1001,303
2017-11-071,3021,3021,2981,2983,4001,298
2017-11-061,3031,3031,3011,3011,6001,301
2017-11-021,3101,3101,2951,3039,2001,303
2017-11-011,3091,3101,3031,3101,9001,310
2017-10-311,3051,3181,3021,3021,3001,302
2017-10-301,3091,3291,3001,3059,5001,305
2017-10-271,3101,3101,2981,3081,7001,308
2017-10-261,3051,3091,3001,3002,5001,300
2017-10-251,2961,3001,2961,3001,5001,300
2017-10-241,2961,2961,2951,2969001,296
2017-10-231,2951,3001,2951,3001,2001,300
2017-10-201,2941,3001,2901,2905,1001,290
2017-10-191,2961,3001,2921,2951,4001,295
2017-10-181,3001,3051,2911,2932,7001,293
2017-10-171,3051,3061,3031,3062,5001,306
2017-10-161,3001,3051,2891,3053,5001,305
2017-10-131,2941,2991,2911,2991,0001,299
2017-10-121,2891,3011,2891,2941,8001,294
2017-10-111,2941,2941,2891,2902,5001,290
2017-10-101,2951,2971,2951,2951,9001,295
2017-10-061,2891,2991,2891,2981,6001,298
2017-10-051,2871,2981,2871,2891,5001,289
2017-10-041,3011,3051,2871,2874,2001,287
2017-10-031,2941,2991,2881,2995,2001,299
2017-10-021,3001,3001,2891,2894,8001,289
2017-09-291,3101,3101,3001,3002,1001,300
2017-09-281,3141,3141,3011,3105,5001,310
2017-09-271,3171,3181,2981,30124,3001,301
2017-09-261,3251,3301,3201,32033,5001,320
2017-09-251,3211,3291,3201,3259,9001,325
2017-09-221,3221,3241,3181,3224,5001,322
2017-09-211,3191,3221,3171,3194,1001,319
2017-09-201,3141,3191,3121,3194,9001,319
2017-09-191,3101,3151,3101,3156,4001,315
2017-09-151,3121,3141,3101,3142,1001,314
2017-09-141,3101,3141,3101,3141,8001,314
2017-09-131,3101,3141,3101,3122,2001,312
2017-09-121,3001,3091,3001,3094,0001,309
2017-09-111,3061,3101,3001,3073,7001,307
2017-09-081,3041,3041,2981,2991,4001,299
2017-09-071,2951,3021,2951,2982,3001,298
2017-09-061,2971,2991,2951,2964,7001,296
2017-09-051,3001,3041,2981,2984,1001,298
2017-09-041,3011,3031,2981,3007,9001,300
2017-09-011,3051,3051,3011,3014,0001,301
2017-08-311,3101,3181,3061,3064,3001,306
2017-08-301,3191,3191,3101,3103,0001,310
2017-08-291,3011,3191,3011,3103,1001,310
2017-08-281,3011,3061,3011,3053,1001,305
2017-08-251,3011,3051,3001,3003,2001,300
2017-08-241,3011,3061,3001,3012,2001,301
2017-08-231,3141,3151,3001,3015,8001,301
2017-08-221,3121,3161,3121,3141,9001,314
2017-08-211,3101,3131,3081,3102,1001,310
2017-08-181,3081,3081,3051,3079001,307
2017-08-171,3001,3071,3001,3061,1001,306
2017-08-161,3031,3101,2981,3005,1001,300
2017-08-151,3041,3051,2991,3002,8001,300
2017-08-141,2991,3031,2991,3012,7001,301
2017-08-101,3001,3001,2981,2981,4001,298
2017-08-091,3001,3001,2971,2991,0001,299
2017-08-081,3001,3001,2971,3002,2001,300
2017-08-071,3001,3001,2961,3004,2001,300
2017-08-041,3041,3041,2901,3003,2001,300
2017-08-031,2941,3031,2911,3003,2001,300
2017-08-021,2951,3011,2951,2983,1001,298
2017-08-011,2941,2991,2901,2951,6001,295
2017-07-311,2951,2971,2871,2942,9001,294
2017-07-281,2971,2971,2871,2873,6001,287
2017-07-271,3001,3001,2871,2975,7001,297
2017-07-261,3011,3011,2961,3002,5001,300
2017-07-251,2941,3031,2941,3003,0001,300
2017-07-241,3001,3051,2941,2945,7001,294
2017-07-211,2931,2991,2901,2992,0001,299
2017-07-201,2911,2931,2911,2931,3001,293
2017-07-191,2871,2901,2871,2898001,289
2017-07-181,2881,2941,2871,2872,2001,287
2017-07-141,2911,2981,2891,2981,8001,298
2017-07-131,2891,2911,2811,2912,7001,291
2017-07-121,2861,2891,2851,2891,1001,289
2017-07-111,2821,2851,2821,2851,6001,285
2017-07-101,2901,2911,2811,2832,8001,283
2017-07-071,2881,2921,2881,2903,3001,290
2017-07-061,2751,2881,2751,2882,5001,288
2017-07-051,2741,2761,2721,2732,4001,273
2017-07-041,2841,2851,2711,2743,5001,274
2017-07-031,2901,2991,2841,2844,4001,284
2017-06-301,2921,3001,2901,2902,1001,290
2017-06-291,3051,3051,2931,2939001,293
2017-06-281,2931,2981,2931,2931,9001,293
2017-06-271,3001,3001,2951,2951,3001,295
2017-06-261,2971,3001,2971,2992,5001,299
2017-06-231,2991,3011,2971,2971,4001,297
2017-06-221,3001,3001,2991,2991,9001,299
2017-06-211,3061,3071,3021,3041,1001,304
2017-06-201,3011,3061,3011,3062,9001,306
2017-06-191,3001,3051,3001,3011,2001,301
2017-06-161,3031,3041,2941,3043,2001,304
2017-06-151,2941,2991,2941,2991,6001,299
2017-06-141,2871,2921,2831,2922,3001,292
2017-06-131,2851,2951,2811,2862,4001,286
2017-06-121,2811,2851,2801,2851,1001,285
2017-06-091,2901,2931,2801,2813,5001,281
2017-06-081,2891,2981,2891,2902,7001,290
2017-06-071,2911,2981,2911,2981,4001,298
2017-06-061,2991,2991,2961,2969001,296
2017-06-051,2931,3001,2931,3002,0001,300
2017-06-021,3001,3001,2921,2931,8001,293
2017-06-011,3001,3031,2991,3001,8001,300
2017-05-311,2991,2991,2861,2992,0001,299
2017-05-301,3001,3071,2871,2993,2001,299
2017-05-291,2871,3001,2761,3003,1001,300
2017-05-261,2851,2851,2781,2781,6001,278
2017-05-251,2801,2821,2791,2802,1001,280
2017-05-241,2731,2791,2641,2792,2001,279
2017-05-231,2731,2731,2521,2652,5001,265
2017-05-221,2591,2691,2591,2638001,263
2017-05-191,2591,2601,2551,2559001,255
2017-05-181,2411,2591,2401,2592,5001,259
2017-05-171,2551,2561,2501,2522,2001,252
2017-05-161,2601,2611,2561,2578001,257
2017-05-151,2701,2701,2601,2601,1001,260
2017-05-121,2721,2751,2681,2702,2001,270
2017-05-111,2781,2781,2741,2741,1001,274
2017-05-101,2851,2851,2741,2745,8001,274
2017-05-091,2731,2791,2661,2744,9001,274
2017-05-081,2611,2741,2611,2724,9001,272
2017-05-021,2501,2701,2501,2653,1001,265
2017-05-011,2481,2521,2471,2521,9001,252
2017-04-281,2421,2481,2421,2489001,248
2017-04-271,2471,2471,2401,2401,6001,240
2017-04-261,2461,2471,2431,2461,0001,246
2017-04-251,2381,2431,2381,2391,9001,239
2017-04-241,2371,2451,2341,2383,2001,238
2017-04-211,2361,2421,2351,2376001,237
2017-04-201,2361,2441,2361,2421,9001,242
2017-04-191,2231,2361,2231,2368001,236
2017-04-181,2301,2361,2161,2232,2001,223
2017-04-171,2131,2131,2011,2113,3001,211
2017-04-141,2121,2181,2121,2141,7001,214
2017-04-131,2201,2201,2111,2112,5001,211
2017-04-121,2321,2321,2261,2261,5001,226
2017-04-111,2311,2321,2281,2321,0001,232
2017-04-101,2301,2371,2261,2342,8001,234
2017-04-071,2381,2381,2321,2341,2001,234
2017-04-061,2391,2391,2301,2393,5001,239
2017-04-051,2771,2771,2501,2511,9001,251
2017-04-041,2301,2791,2261,2507,1001,250
2017-04-031,2471,2471,2251,2304,5001,230
2017-03-311,2651,2651,2471,2475,0001,247
2017-03-301,2701,2701,2651,2684,9001,268
2017-03-291,2681,3001,2531,27025,4001,270
2017-03-281,3081,3291,3041,32927,9001,329
2017-03-271,2951,3001,2921,29712,9001,297
2017-03-241,2791,2891,2791,2896,4001,289
2017-03-231,2781,2801,2781,2793,1001,279
2017-03-221,2751,2801,2751,2806,0001,280
2017-03-211,2711,2801,2711,2805,6001,280
2017-03-171,2751,2751,2721,2722,9001,272
2017-03-161,2741,2761,2741,2762,7001,276
2017-03-151,2771,2771,2711,2772,3001,277
2017-03-141,2701,2791,2701,2794,0001,279
2017-03-131,2751,2791,2701,2704,5001,270
2017-03-101,2761,2781,2721,2753,4001,275
2017-03-091,2701,2771,2701,2752,6001,275
2017-03-081,2771,2791,2731,2753,6001,275
2017-03-071,2691,2701,2671,2704,5001,270
2017-03-061,2601,2661,2531,2653,0001,265
2017-03-031,2501,2601,2401,2603,2001,260
2017-03-021,2481,2511,2471,2503,7001,250
2017-03-011,2491,2501,2311,2485,3001,248
2017-02-281,2491,2491,2361,2483,9001,248
2017-02-271,2291,2451,2291,2394,7001,239
2017-02-241,2301,2301,2201,2294,9001,229
2017-02-231,2291,2291,2261,2272,5001,227
2017-02-221,2291,2291,2251,2261,0001,226
2017-02-211,2171,2291,2171,2222,5001,222
2017-02-201,2201,2201,2151,2163,7001,216
2017-02-171,2141,2181,2131,2151,8001,215
2017-02-161,2151,2191,2121,2152,3001,215
2017-02-151,2191,2191,2101,2151,5001,215
2017-02-141,2111,2201,2101,2153,4001,215
2017-02-131,2101,2101,2091,2101,6001,210
2017-02-101,2051,2091,2051,2091,3001,209
2017-02-091,2101,2101,2031,2041,4001,204
2017-02-081,2021,2081,2011,2072,7001,207
2017-02-071,2081,2101,2031,2091,3001,209
2017-02-061,2201,2201,2081,2084,4001,208
2017-02-031,2031,2061,2021,2061,9001,206
2017-02-021,2041,2051,2001,2041,1001,204
2017-02-011,2001,2031,1981,2001,8001,200
2017-01-311,2021,2021,1991,2001,5001,200
2017-01-301,1991,2001,1991,2008001,200
2017-01-271,2001,2001,1911,2002,6001,200
2017-01-261,2001,2001,1951,2002,8001,200
2017-01-251,2001,2001,1991,2002,8001,200
2017-01-241,2001,2001,1991,2001,7001,200
2017-01-231,1961,2001,1961,2001,2001,200
2017-01-201,1981,2001,1931,1993,0001,199
2017-01-191,1951,1991,1951,1992,1001,199
2017-01-181,1991,1991,1921,1931,8001,193
2017-01-171,1991,1991,1941,1942,6001,194
2017-01-161,1981,1991,1941,1991,4001,199
2017-01-131,1951,1981,1911,1981,2001,198
2017-01-121,1991,1991,1951,1951,8001,195
2017-01-111,1971,1981,1911,1982,5001,198
2017-01-101,1931,1971,1921,1952,0001,195
2017-01-061,1951,1991,1871,1971,8001,197
2017-01-051,1851,1961,1851,1954,1001,195
2017-01-041,1861,1981,1861,1901,6001,190

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