1. HOME >
  2. 株価時系列 >
  3. 2816 >
  4. 2021年

2816 (株)ダイショー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3971,4001,3971,3981,2001,398
2021-12-291,3861,3981,3861,3971,7001,397
2021-12-281,4061,4061,3901,3903,4001,390
2021-12-271,3991,3991,3891,3963,0001,396
2021-12-241,3981,3991,3881,3881,9001,388
2021-12-231,3991,3991,3951,3951,8001,395
2021-12-221,3961,3991,3951,3991,6001,399
2021-12-211,3921,3961,3921,3961,1001,396
2021-12-201,3921,3921,3911,3918001,391
2021-12-171,3901,3981,3901,3981,6001,398
2021-12-161,3981,3981,3901,3902,2001,390
2021-12-151,3901,3981,3901,3921,5001,392
2021-12-141,3871,3901,3801,3901,6001,390
2021-12-131,3811,3901,3811,3862,0001,386
2021-12-101,3911,3911,3901,3901,3001,390
2021-12-091,3981,3981,3871,3941,2001,394
2021-12-081,3931,3971,3801,3962,5001,396
2021-12-071,3941,3971,3901,3942,8001,394
2021-12-061,3841,3971,3841,3943,5001,394
2021-12-031,3861,3861,3751,3842,1001,384
2021-12-021,3741,3801,3701,3731,3001,373
2021-12-011,3701,3701,3661,3681,9001,368
2021-11-301,3681,3761,3681,3761,5001,376
2021-11-291,3701,3701,3651,3682,8001,368
2021-11-261,3901,3901,3741,3741,2001,374
2021-11-251,3801,3871,3801,3801,5001,380
2021-11-241,3841,3891,3801,3802,1001,380
2021-11-221,3831,3841,3831,3849001,384
2021-11-191,3811,3891,3811,3836001,383
2021-11-181,3801,3811,3801,3819001,381
2021-11-171,3851,3941,3811,3822,2001,382
2021-11-161,3891,3901,3841,3871,4001,387
2021-11-151,3811,3921,3811,3881,5001,388
2021-11-121,3841,3861,3611,3816,6001,381
2021-11-111,3811,3871,3801,3861,2001,386
2021-11-101,3881,3881,3811,3811,1001,381
2021-11-091,3891,3961,3831,3832,2001,383
2021-11-081,3951,4301,3811,3907,7001,390
2021-11-051,3921,3951,3911,3911,2001,391
2021-11-041,3981,4031,3911,3934,1001,393
2021-11-021,3871,3941,3851,3901,6001,390
2021-11-011,3971,3971,3871,3871,2001,387
2021-10-291,3911,4111,3801,3824,5001,382
2021-10-281,3831,4031,3831,3911,7001,391
2021-10-271,3871,4381,3811,38619,4001,386
2021-10-261,3841,3871,3801,3851,2001,385
2021-10-251,3841,3871,3841,3841,7001,384
2021-10-221,3801,3841,3801,3841,4001,384
2021-10-211,3901,3901,3801,3801,7001,380
2021-10-201,3831,3891,3831,3832,7001,383
2021-10-191,3911,3981,3911,3921,8001,392
2021-10-181,3941,3981,3941,3969001,396
2021-10-151,4051,4051,3851,3934,6001,393
2021-10-141,4021,4051,3981,4051,9001,405
2021-10-131,3981,4021,3981,4013,1001,401
2021-10-121,3921,3981,3921,3981,8001,398
2021-10-111,3941,3941,3831,3912,1001,391
2021-10-081,3961,3971,3951,3961,1001,396
2021-10-071,3901,3951,3891,3902,1001,390
2021-10-061,3851,3911,3851,3892,2001,389
2021-10-051,3881,3901,3841,3842,3001,384
2021-10-041,4101,4101,3881,3883,0001,388
2021-10-011,4201,4201,3931,4174,0001,417
2021-09-301,4051,4151,3931,4156,3001,415
2021-09-291,3891,4161,3801,40522,1001,405
2021-09-281,4201,4331,4181,43242,9001,432
2021-09-271,4251,4381,4251,42715,8001,427
2021-09-241,4171,4251,4171,42511,7001,425
2021-09-221,4251,4251,4131,41710,0001,417
2021-09-211,4291,4291,4221,4278,6001,427
2021-09-171,4391,4391,4301,4305,6001,430
2021-09-161,4391,4401,4361,4395,3001,439
2021-09-151,4351,4381,4331,4385,1001,438
2021-09-141,4251,4341,4251,4326,0001,432
2021-09-131,4271,4271,4211,4276,2001,427
2021-09-101,4161,4251,4151,4235,6001,423
2021-09-091,4151,4161,4141,4163,2001,416
2021-09-081,4051,4141,4001,4147,1001,414
2021-09-071,4101,4141,4051,4107,4001,410
2021-09-061,4001,4141,4001,4145,0001,414
2021-09-031,4041,4051,4001,4002,9001,400
2021-09-021,3981,4051,3951,4006,4001,400
2021-09-011,3921,3961,3911,3963,3001,396
2021-08-311,3951,4001,3951,3954,5001,395
2021-08-301,3961,3981,3951,3954,8001,395
2021-08-271,3901,3961,3901,3963,7001,396
2021-08-261,3901,3931,3901,3902,9001,390
2021-08-251,3871,3911,3871,3902,7001,390
2021-08-241,3881,3891,3851,3872,4001,387
2021-08-231,3851,3871,3841,3851,7001,385
2021-08-201,3841,3841,3821,3841,4001,384
2021-08-191,3841,3851,3831,3851,5001,385
2021-08-181,3831,3851,3821,3832,1001,383
2021-08-171,3801,3831,3801,3831,0001,383
2021-08-161,3831,3841,3811,3821,1001,382
2021-08-131,3761,3821,3761,3821,7001,382
2021-08-121,3791,3791,3761,3761,3001,376
2021-08-111,3781,3801,3771,3782,2001,378
2021-08-101,3761,3791,3761,3781,3001,378
2021-08-061,3731,3771,3731,3767001,376
2021-08-051,3721,3781,3721,3778001,377
2021-08-041,3701,3781,3661,3701,6001,370
2021-08-031,3811,3811,3601,3692,5001,369
2021-08-021,3831,3831,3801,3822,1001,382
2021-07-301,3791,3801,3781,3782,5001,378
2021-07-291,3741,3781,3731,3781,5001,378
2021-07-281,3781,3781,3721,3771,2001,377
2021-07-271,3771,3791,3711,3712,1001,371
2021-07-261,3751,3761,3711,3722,0001,372
2021-07-211,3711,3711,3691,3692,5001,369
2021-07-201,3761,3761,3701,3702,5001,370
2021-07-191,3661,3701,3651,3661,3001,366
2021-07-161,3651,3701,3651,3661,4001,366
2021-07-151,3661,3671,3651,3658001,365
2021-07-141,3601,3661,3601,3661,4001,366
2021-07-131,3701,3701,3601,3601,5001,360
2021-07-121,3691,3751,3631,3641,7001,364
2021-07-091,3721,3721,3611,3642,8001,364
2021-07-081,3621,3631,3611,3638001,363
2021-07-071,3601,3651,3601,3611,2001,361
2021-07-061,3651,3671,3631,3671,0001,367
2021-07-051,3611,3681,3601,3673,0001,367
2021-07-021,3581,3651,3571,3602,5001,360
2021-07-011,3591,3631,3591,3591,0001,359
2021-06-301,3621,3631,3591,3591,6001,359
2021-06-291,3631,3691,3601,3601,3001,360
2021-06-281,3581,3651,3581,3651,8001,365
2021-06-251,3601,3611,3581,3582,0001,358
2021-06-241,3611,3611,3521,3582,0001,358
2021-06-231,3621,3621,3581,3611,5001,361
2021-06-221,3671,3691,3581,3601,0001,360
2021-06-211,3721,3721,3541,3613,6001,361
2021-06-181,3721,3751,3711,3722,3001,372
2021-06-171,3831,3831,3671,3711,7001,371
2021-06-161,3671,3831,3611,38310,1001,383
2021-06-151,3601,3661,3601,3655,2001,365
2021-06-141,3571,3621,3571,3601,7001,360
2021-06-111,3581,3601,3561,3572,2001,357
2021-06-101,3591,3611,3531,3532,6001,353
2021-06-091,3551,3591,3551,3591,8001,359
2021-06-081,3501,3581,3491,3553,6001,355
2021-06-071,3651,3651,3481,3482,8001,348
2021-06-041,3521,3561,3421,3431,6001,343
2021-06-031,3461,3561,3411,3563,5001,356
2021-06-021,3541,3551,3401,3413,1001,341
2021-06-011,3491,3501,3441,3502,8001,350
2021-05-311,3491,3501,3401,3495,0001,349
2021-05-281,3301,3421,3281,3392,9001,339
2021-05-271,3331,3331,3261,3301,5001,330
2021-05-261,3331,3331,3261,3291,8001,329
2021-05-251,3251,3341,3241,3274,8001,327
2021-05-241,3231,3271,3231,3241,2001,324
2021-05-211,3281,3281,3191,3231,9001,323
2021-05-201,3151,3231,3151,3181,5001,318
2021-05-191,3131,3281,3131,3152,0001,315
2021-05-181,3101,3151,3101,3131,1001,313
2021-05-171,3231,3231,3101,3105,2001,310
2021-05-141,3231,3301,3231,3243,1001,324
2021-05-131,3191,3201,3181,3201,6001,320
2021-05-121,3281,3281,3161,3211,8001,321
2021-05-111,3251,3251,3181,3227001,322
2021-05-101,3221,3241,3151,3243,6001,324
2021-05-071,3211,3231,3121,3211,8001,321
2021-05-061,3121,3201,3121,3122,1001,312
2021-04-301,3201,3301,3101,3123,0001,312
2021-04-281,3231,3251,3201,3201,3001,320
2021-04-271,3211,3301,3211,3231,2001,323
2021-04-261,3281,3311,3211,3213,3001,321
2021-04-231,3301,3301,3201,3282,0001,328
2021-04-221,3361,3361,3201,3292,0001,329
2021-04-211,3321,3321,3211,3293,1001,329
2021-04-201,3301,3321,3291,3321,8001,332
2021-04-191,3301,3351,3301,3321,2001,332
2021-04-161,3331,3451,3301,3303,7001,330
2021-04-151,3381,3381,3311,3332,0001,333
2021-04-141,3401,3421,3311,3381,9001,338
2021-04-131,3401,3421,3321,3342,8001,334
2021-04-121,3401,3441,3401,3401,7001,340
2021-04-091,3381,3411,3381,3391,5001,339
2021-04-081,3411,3411,3361,3367001,336
2021-04-071,3401,3481,3361,3483,1001,348
2021-04-061,3411,3461,3381,3383,1001,338
2021-04-051,3561,3571,3351,3407,3001,340
2021-04-021,3641,3641,3501,3553,3001,355
2021-04-011,3611,3611,3461,3606,1001,360
2021-03-311,3501,3611,3441,3617,3001,361
2021-03-301,3441,3601,3331,35317,7001,353
2021-03-291,3891,3931,3801,38326,4001,383
2021-03-261,3871,3921,3851,3916,6001,391
2021-03-251,3881,3911,3851,3874,7001,387
2021-03-241,3901,3951,3841,3888,2001,388
2021-03-231,3901,3921,3851,3928,6001,392
2021-03-221,3881,3901,3851,3884,4001,388
2021-03-191,3901,3901,3831,3847,2001,384
2021-03-181,3801,3841,3741,3837,9001,383
2021-03-171,3731,3771,3701,3734,9001,373
2021-03-161,3701,3701,3671,3684,0001,368
2021-03-151,3721,3721,3621,3656,2001,365
2021-03-121,3701,3751,3591,3685,0001,368
2021-03-111,3741,3891,3711,3716,6001,371
2021-03-101,3861,3861,3491,37112,5001,371
2021-03-091,3901,3901,3801,3824,4001,382
2021-03-081,3901,3991,3831,3905,1001,390
2021-03-051,3741,3991,3741,39012,4001,390
2021-03-041,3701,3761,3651,3747,4001,374
2021-03-031,3601,3701,3581,3705,4001,370
2021-03-021,3601,3691,3571,3615,7001,361
2021-03-011,3701,3701,3531,3617,7001,361
2021-02-261,3461,3991,3411,36030,4001,360
2021-02-251,3511,3541,3461,3467,5001,346
2021-02-241,3501,3521,3461,3517,9001,351
2021-02-221,3491,3501,3461,3492,8001,349
2021-02-191,3431,3471,3421,3443,6001,344
2021-02-181,3501,3501,3421,3423,4001,342
2021-02-171,3431,3541,3431,3534,3001,353
2021-02-161,3551,3561,3441,3444,5001,344
2021-02-151,3581,3581,3471,3556,4001,355
2021-02-121,3451,3501,3421,3508,4001,350
2021-02-101,3351,3451,3351,3412,1001,341
2021-02-091,3281,3421,3281,3355,0001,335
2021-02-081,3311,3401,3281,3287,5001,328
2021-02-051,3301,3331,3231,3316,7001,331
2021-02-041,3461,3471,3311,3318,6001,331
2021-02-031,3311,3681,3001,34534,5001,345
2021-02-021,3581,4001,3301,40023,4001,400
2021-02-011,3351,3491,3301,3497,8001,349
2021-01-291,3431,3471,3181,3276,1001,327
2021-01-281,3491,3491,3381,3434,6001,343
2021-01-271,3371,3491,3351,3497,1001,349
2021-01-261,3301,3351,3251,3354,8001,335
2021-01-251,3261,3291,3211,3296,4001,329
2021-01-221,3231,3251,3171,3253,6001,325
2021-01-211,3201,3211,3161,3183,0001,318
2021-01-201,3201,3201,3141,3145,9001,314
2021-01-191,3101,3161,3091,3168,8001,316
2021-01-181,3071,3091,3051,3094,9001,309
2021-01-151,3051,3051,3011,3012,8001,301
2021-01-141,3061,3081,3031,3042,7001,304
2021-01-131,3051,3091,3031,3073,1001,307
2021-01-121,3021,3041,3001,3042,4001,304
2021-01-081,3001,3001,2951,3002,8001,300
2021-01-071,2951,3001,2941,2942,5001,294
2021-01-061,2981,3001,2931,2952,1001,295
2021-01-051,2961,3051,2961,2964,1001,296
2021-01-041,2981,2981,2871,2964,8001,296

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