1. HOME >
  2. 株価時系列 >
  3. 2816 >
  4. 2019年

2816 (株)ダイショー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2121,2131,2081,2111,3001,211
2019-12-271,2031,2081,2031,2081,0001,208
2019-12-261,2041,2041,2021,2022,0001,202
2019-12-251,2031,2041,2031,2032,8001,203
2019-12-241,2021,2031,2001,2031,8001,203
2019-12-231,2001,2061,2001,2005,0001,200
2019-12-201,2131,2131,2091,2092,8001,209
2019-12-191,2151,2161,2111,2114,7001,211
2019-12-181,2101,2141,2101,2121,6001,212
2019-12-171,2101,2111,2091,2103,1001,210
2019-12-161,2071,2091,2071,2083,8001,208
2019-12-131,2071,2071,2041,2072,9001,207
2019-12-121,2061,2061,2021,2041,8001,204
2019-12-111,2041,2051,2021,2041,5001,204
2019-12-101,2011,2051,1991,2045,6001,204
2019-12-091,2051,2051,2011,2012,0001,201
2019-12-061,2051,2051,1981,2003,0001,200
2019-12-051,1991,2021,1981,1993,5001,199
2019-12-041,1961,1991,1961,1982,0001,198
2019-12-031,1991,2001,1971,1973,0001,197
2019-12-021,2001,2001,1961,1993,0001,199
2019-11-291,1961,1991,1951,1991,6001,199
2019-11-281,1991,1991,1951,1991,7001,199
2019-11-271,1961,1981,1941,1942,2001,194
2019-11-261,1951,1971,1951,1961,6001,196
2019-11-251,1971,1971,1951,1952,8001,195
2019-11-221,1981,1981,1931,1979001,197
2019-11-211,1991,1991,1921,1921,3001,192
2019-11-201,1951,1951,1911,1911,1001,191
2019-11-191,1941,1961,1911,1962,7001,196
2019-11-181,1931,1951,1931,1941,5001,194
2019-11-151,1931,1961,1931,1931,1001,193
2019-11-141,1931,1961,1931,1931,7001,193
2019-11-131,1921,1931,1911,1938001,193
2019-11-121,1891,1941,1881,1923,4001,192
2019-11-111,2001,2001,1891,1896,6001,189
2019-11-081,1981,2001,1951,1952,5001,195
2019-11-071,1971,2001,1911,2003,8001,200
2019-11-061,1981,1981,1911,1913,3001,191
2019-11-051,1911,1981,1911,1913,5001,191
2019-11-011,1891,1911,1871,1912,4001,191
2019-10-311,1931,1951,1901,1917,5001,191
2019-10-301,1931,1961,1911,1923,6001,192
2019-10-291,1971,1971,1901,1934,5001,193
2019-10-281,1921,1941,1911,1922,8001,192
2019-10-251,1931,1971,1931,1942,6001,194
2019-10-241,1961,1971,1931,1932,4001,193
2019-10-231,1951,1971,1921,1932,2001,193
2019-10-211,1951,1951,1901,1911,1001,191
2019-10-181,1911,1951,1901,1901,6001,190
2019-10-171,1941,1951,1911,1912,7001,191
2019-10-161,1961,1961,1941,1946001,194
2019-10-151,1991,1991,1931,1931,4001,193
2019-10-111,1951,1981,1921,1921,3001,192
2019-10-101,1951,2001,1951,1959001,195
2019-10-091,1981,1981,1951,1954001,195
2019-10-081,1941,1981,1941,1986001,198
2019-10-071,1921,1951,1911,1922,5001,192
2019-10-041,1921,1941,1911,1922,0001,192
2019-10-031,2001,2001,1961,1992,7001,199
2019-10-021,1961,2021,1921,1983,0001,198
2019-10-011,1901,2001,1881,1984,7001,198
2019-09-301,1991,1991,1901,1904,1001,190
2019-09-271,1721,1961,1721,19619,6001,196
2019-09-261,2271,2401,2271,23024,4001,230
2019-09-251,2261,2351,2261,2337,4001,233
2019-09-241,2281,2301,2251,2265,4001,226
2019-09-201,2251,2281,2241,2252,1001,225
2019-09-191,2231,2251,2221,2252,7001,225
2019-09-181,2221,2251,2201,2232,7001,223
2019-09-171,2221,2241,2201,2224,1001,222
2019-09-131,2181,2221,2161,2222,6001,222
2019-09-121,2211,2231,2191,2213,2001,221
2019-09-111,2191,2211,2181,2212,7001,221
2019-09-101,2151,2191,2151,2191,5001,219
2019-09-091,2131,2151,2131,2141,5001,214
2019-09-061,2111,2141,2111,2138001,213
2019-09-051,2151,2171,2101,2103,1001,210
2019-09-041,2161,2161,2151,2157001,215
2019-09-031,2151,2191,2151,2189001,218
2019-09-021,2191,2201,2151,2151,6001,215
2019-08-301,2221,2221,2121,2132,9001,213
2019-08-291,2211,2211,2061,2192,4001,219
2019-08-281,2181,2251,2181,2222,2001,222
2019-08-271,2201,2201,2141,2162,4001,216
2019-08-261,2051,2141,2051,2142,1001,214
2019-08-231,2101,2131,2051,2055001,205
2019-08-221,2101,2101,2041,2071,6001,207
2019-08-211,2041,2081,2041,2051,9001,205
2019-08-201,2121,2121,2021,2045,1001,204
2019-08-191,2121,2161,2121,2141,4001,214
2019-08-161,2071,2101,2051,2102,2001,210
2019-08-151,2041,2071,2021,2051,6001,205
2019-08-141,2051,2091,2051,2068001,206
2019-08-131,2081,2091,2061,2091,3001,209
2019-08-091,2071,2081,2061,2061,1001,206
2019-08-081,2061,2081,2021,2071,9001,207
2019-08-071,2061,2071,2011,2028001,202
2019-08-061,2011,2011,1981,2002,5001,200
2019-08-051,2031,2031,2001,2031,7001,203
2019-08-021,2081,2081,2011,2041,1001,204
2019-08-011,2001,2081,2001,2082,0001,208
2019-07-311,2031,2031,2001,2031,1001,203
2019-07-301,2011,2031,2011,2037001,203
2019-07-291,2001,2021,1991,2001,5001,200
2019-07-261,1961,2001,1961,1988001,198
2019-07-251,2001,2041,1961,1963,7001,196
2019-07-241,1971,1991,1951,1992,3001,199
2019-07-231,1941,1991,1941,1971,8001,197
2019-07-221,1911,1961,1911,1941,6001,194
2019-07-191,1911,1991,1911,1961,2001,196
2019-07-181,2021,2021,1911,1916,5001,191
2019-07-171,2001,2011,1981,2001,1001,200
2019-07-161,2001,2001,1981,2003,0001,200
2019-07-121,2051,2051,2001,2001,5001,200
2019-07-111,2041,2041,1991,1995,1001,199
2019-07-101,2041,2041,2021,2041,1001,204
2019-07-091,2041,2051,2021,2023,8001,202
2019-07-081,2101,2101,2031,2033,1001,203
2019-07-051,2091,2111,2071,2093,0001,209
2019-07-041,2101,2121,2061,2093,6001,209
2019-07-031,2071,2101,2071,2101,3001,210
2019-07-021,2081,2101,2051,2091,7001,209
2019-07-011,2051,2111,2051,2081,5001,208
2019-06-281,2091,2091,2051,2099001,209
2019-06-271,2111,2111,2061,2098001,209
2019-06-261,2121,2121,2081,2111,4001,211
2019-06-251,2051,2111,2051,2081,3001,208
2019-06-241,2121,2121,2051,2051,2001,205
2019-06-211,2111,2111,2091,2101,2001,210
2019-06-201,2101,2101,2051,2101,4001,210
2019-06-191,2041,2041,2041,2041001,204
2019-06-181,2021,2091,2021,2078001,207
2019-06-171,2091,2121,2051,2084,5001,208
2019-06-141,2071,2091,2071,2098001,209
2019-06-131,2021,2071,2001,2001,8001,200
2019-06-121,2021,2051,2011,2011,5001,201
2019-06-111,2051,2061,2011,2057001,205
2019-06-101,2051,2071,1991,2061,8001,206
2019-06-071,1981,1991,1981,1984001,198
2019-06-061,1961,1961,1931,1933001,193
2019-06-051,2031,2031,1951,1951,0001,195
2019-06-041,1961,1981,1951,1957001,195
2019-06-031,2031,2031,1951,1952,1001,195
2019-05-311,1991,2071,1991,2001,9001,200
2019-05-301,2091,2091,1981,1992,0001,199
2019-05-291,2011,2091,2011,2094001,209
2019-05-281,2131,2141,2001,2001,7001,200
2019-05-271,2051,2111,2041,2101,1001,210
2019-05-241,2031,2031,2031,2034001,203
2019-05-231,2071,2101,1991,2032,0001,203
2019-05-221,2041,2051,1981,1986001,198
2019-05-211,2031,2031,1951,1951,3001,195
2019-05-201,1991,2041,1991,2031,0001,203
2019-05-171,1961,1991,1961,1966001,196
2019-05-161,1961,2011,1961,1967001,196
2019-05-151,1981,2021,1941,1958001,195
2019-05-141,1921,2041,1911,1913,5001,191
2019-05-131,2091,2091,1951,1951,8001,195
2019-05-101,2031,2051,2001,2011,4001,201
2019-05-091,2101,2101,2041,2042001,204
2019-05-081,2001,2091,2001,2041,5001,204
2019-05-071,2121,2121,2001,2001,8001,200
2019-04-261,2021,2121,2011,2012,1001,201
2019-04-251,2111,2131,2021,2032,4001,203
2019-04-241,2081,2131,2011,2112,2001,211
2019-04-231,2051,2091,2031,2091,1001,209
2019-04-221,2161,2161,2031,2037001,203
2019-04-191,2051,2091,2021,2091,0001,209
2019-04-181,2031,2101,2031,2031,7001,203
2019-04-171,2041,2141,2041,2054,3001,205
2019-04-161,2161,2181,2081,2082,4001,208
2019-04-151,2111,2151,2091,2151,5001,215
2019-04-121,2121,2151,2111,2111,3001,211
2019-04-111,2081,2121,2081,2121,0001,212
2019-04-101,2021,2111,2021,2112,0001,211
2019-04-091,2031,2121,2021,2051,4001,205
2019-04-081,2031,2061,2031,2061,1001,206
2019-04-051,2041,2111,2041,2052,3001,205
2019-04-041,2081,2111,2061,2061,1001,206
2019-04-031,2201,2201,2081,2081,7001,208
2019-04-021,2111,2221,2111,2221,1001,222
2019-04-011,2111,2191,2041,2103,2001,210
2019-03-291,2051,2211,2021,2103,5001,210
2019-03-281,2311,2311,2051,2058,1001,205
2019-03-271,2401,2451,2281,2319,7001,231
2019-03-261,2681,2801,2681,28012,4001,280
2019-03-251,2761,2791,2701,2797,6001,279
2019-03-221,2711,2761,2691,2764,1001,276
2019-03-201,2701,2741,2701,2742,1001,274
2019-03-191,2691,2691,2671,2691,6001,269
2019-03-181,2661,2691,2641,2651,4001,265
2019-03-151,2681,2761,2631,2662,3001,266
2019-03-141,2641,2681,2641,2688001,268
2019-03-131,2561,2671,2551,2643,9001,264
2019-03-121,2701,2751,2501,2569,3001,256
2019-03-111,2751,2781,2691,2702,6001,270
2019-03-081,2761,2831,2731,2732,2001,273
2019-03-071,2781,2981,2781,2842,2001,284
2019-03-061,2731,2901,2731,2772,2001,277
2019-03-051,2711,2791,2711,2722,0001,272
2019-03-041,2711,2791,2701,2702,2001,270
2019-03-011,2781,2781,2701,2713,6001,271
2019-02-281,2801,2801,2711,2793,9001,279
2019-02-271,2701,2791,2701,2792,3001,279
2019-02-261,2681,2741,2681,2702,8001,270
2019-02-251,2681,2751,2681,2693,3001,269
2019-02-221,2781,2781,2681,2681,8001,268
2019-02-211,2701,2701,2681,2689001,268
2019-02-201,2681,2751,2681,2752,3001,275
2019-02-191,2701,2701,2651,2662,0001,266
2019-02-181,2751,2771,2721,2771,3001,277
2019-02-151,2731,2751,2731,2756001,275
2019-02-141,2751,2751,2701,2701,0001,270
2019-02-131,2791,2791,2711,2741,3001,274
2019-02-121,2561,2801,2551,2804,9001,280
2019-02-081,2671,2711,2671,2678001,267
2019-02-071,2671,2691,2661,2671,3001,267
2019-02-061,2721,2721,2671,2671,0001,267
2019-02-051,2561,2721,2551,2722,7001,272
2019-02-041,2701,2701,2571,2653,1001,265
2019-02-011,2571,2661,2571,2658001,265
2019-01-311,2701,2701,2551,2561,5001,256
2019-01-301,2701,2701,2601,2601,3001,260
2019-01-291,2721,2721,2631,2702,1001,270
2019-01-281,2661,2721,2611,2722,1001,272
2019-01-251,2541,2641,2541,2602,6001,260
2019-01-241,2601,2661,2531,2541,1001,254
2019-01-231,2641,2651,2511,2512,0001,251
2019-01-221,2621,2621,2511,2512,1001,251
2019-01-211,2541,2631,2531,2574,7001,257
2019-01-181,2501,2671,2501,2542,1001,254
2019-01-171,2411,2501,2411,2501,0001,250
2019-01-161,2501,2501,2411,2411,0001,241
2019-01-151,2431,2501,2401,2503,8001,250
2019-01-111,2501,2641,2501,2501,3001,250
2019-01-101,2481,2591,2481,2481,5001,248
2019-01-091,2551,2551,2501,2508001,250
2019-01-081,2541,2571,2521,2521,1001,252
2019-01-071,2401,2591,2401,2421,4001,242
2019-01-041,2401,2411,2301,2303,2001,230

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