4750 (株)ダイサン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-12-25 | 250 | 250 | 240 | 240 | 22,000 | 240 |
| 2000-12-22 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 2000-12-21 | 237 | 237 | 235 | 235 | 4,000 | 235 |
| 2000-12-19 | 237 | 268 | 237 | 268 | 2,000 | 268 |
| 2000-12-18 | 236 | 236 | 235 | 235 | 3,000 | 235 |
| 2000-12-15 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-12-14 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2000-12-13 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2000-12-11 | 245 | 245 | 245 | 245 | 14,000 | 245 |
| 2000-12-08 | 244 | 245 | 236 | 245 | 11,000 | 245 |
| 2000-12-07 | 240 | 240 | 231 | 235 | 7,000 | 235 |
| 2000-12-06 | 250 | 250 | 240 | 240 | 5,000 | 240 |
| 2000-12-05 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-12-04 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2000-11-30 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-11-27 | 260 | 285 | 260 | 285 | 17,000 | 285 |
| 2000-11-24 | 250 | 255 | 250 | 255 | 8,000 | 255 |
| 2000-11-22 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2000-11-20 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-11-13 | 285 | 285 | 280 | 280 | 8,000 | 280 |
| 2000-11-10 | 280 | 281 | 280 | 281 | 6,000 | 281 |
| 2000-11-09 | 272 | 280 | 272 | 280 | 2,000 | 280 |
| 2000-11-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-11-07 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-11-06 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-11-02 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-11-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-10-30 | 279 | 279 | 270 | 270 | 3,000 | 270 |
| 2000-10-25 | 300 | 340 | 300 | 340 | 15,000 | 340 |
| 2000-10-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-10-23 | 274 | 274 | 229 | 235 | 4,000 | 235 |
| 2000-10-20 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2000-10-19 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-10-18 | 286 | 286 | 285 | 285 | 9,000 | 285 |
| 2000-10-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-10-13 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-10-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-10-11 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2000-10-10 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2000-10-06 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-10-05 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-10-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-10-03 | 301 | 301 | 290 | 290 | 3,000 | 290 |
| 2000-10-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-09-29 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-09-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-09-27 | 329 | 329 | 320 | 320 | 6,000 | 320 |
| 2000-09-25 | 299 | 330 | 291 | 330 | 14,000 | 330 |
| 2000-09-22 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2000-09-21 | 300 | 300 | 295 | 295 | 6,000 | 295 |
| 2000-09-20 | 316 | 316 | 295 | 295 | 3,000 | 295 |
| 2000-09-19 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2000-09-18 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2000-09-14 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-09-13 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-09-12 | 317 | 320 | 314 | 316 | 11,000 | 316 |
| 2000-09-11 | 367 | 367 | 312 | 315 | 13,000 | 315 |
| 2000-09-08 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2000-09-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-09-05 | 336 | 336 | 335 | 335 | 3,000 | 335 |
| 2000-09-04 | 340 | 340 | 336 | 336 | 2,000 | 336 |
| 2000-08-31 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-08-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-25 | 360 | 360 | 340 | 350 | 16,000 | 350 |
| 2000-08-24 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2000-08-23 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2000-08-22 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-08-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-08-10 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 2000-08-08 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-08-04 | 350 | 350 | 335 | 335 | 3,000 | 335 |
| 2000-08-01 | 347 | 347 | 335 | 335 | 3,000 | 335 |
| 2000-07-31 | 353 | 353 | 345 | 345 | 2,000 | 345 |
| 2000-07-26 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-07-25 | 390 | 390 | 375 | 375 | 14,000 | 375 |
| 2000-07-24 | 380 | 390 | 380 | 388 | 7,000 | 388 |
| 2000-07-21 | 379 | 390 | 365 | 390 | 14,000 | 390 |
| 2000-07-19 | 370 | 370 | 365 | 365 | 7,000 | 365 |
| 2000-07-17 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2000-07-13 | 375 | 375 | 371 | 371 | 2,000 | 371 |
| 2000-07-12 | 375 | 375 | 370 | 371 | 5,000 | 371 |
| 2000-07-11 | 365 | 375 | 365 | 375 | 11,000 | 375 |
| 2000-07-10 | 375 | 375 | 360 | 365 | 16,000 | 365 |
| 2000-07-07 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-07-06 | 359 | 359 | 350 | 350 | 3,000 | 350 |
| 2000-07-04 | 350 | 360 | 345 | 360 | 8,000 | 360 |
| 2000-07-03 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2000-06-29 | 348 | 348 | 340 | 340 | 2,000 | 340 |
| 2000-06-28 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2000-06-27 | 349 | 349 | 321 | 321 | 2,000 | 321 |
| 2000-06-26 | 350 | 350 | 350 | 350 | 15,000 | 350 |
| 2000-06-23 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-06-22 | 340 | 340 | 327 | 327 | 7,000 | 327 |
| 2000-06-21 | 326 | 342 | 326 | 342 | 7,000 | 342 |
| 2000-06-19 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2000-06-16 | 325 | 325 | 318 | 318 | 2,000 | 318 |
| 2000-06-15 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-06-14 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 2000-06-13 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2000-06-12 | 350 | 350 | 325 | 325 | 17,000 | 325 |
| 2000-06-09 | 325 | 325 | 318 | 318 | 13,000 | 318 |
| 2000-06-08 | 340 | 340 | 318 | 318 | 13,000 | 318 |
| 2000-06-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-06-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-06-05 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2000-06-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-06-01 | 337 | 337 | 332 | 332 | 5,000 | 332 |
| 2000-05-31 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2000-05-30 | 350 | 350 | 337 | 337 | 4,000 | 337 |
| 2000-05-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-05-26 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-05-25 | 360 | 362 | 360 | 362 | 14,000 | 362 |
| 2000-05-24 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 2000-05-23 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-05-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-05-19 | 352 | 365 | 352 | 360 | 8,000 | 360 |
| 2000-05-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-05-16 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 2000-05-15 | 335 | 337 | 335 | 337 | 2,000 | 337 |
| 2000-05-12 | 371 | 371 | 350 | 350 | 30,000 | 350 |
| 2000-05-11 | 350 | 371 | 340 | 370 | 32,000 | 370 |
| 2000-05-10 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2000-05-09 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-05-08 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 2000-05-01 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 2000-04-28 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-04-27 | 353 | 353 | 350 | 350 | 5,000 | 350 |
| 2000-04-26 | 355 | 355 | 353 | 353 | 4,000 | 353 |
| 2000-04-25 | 370 | 370 | 355 | 370 | 15,000 | 370 |
| 2000-04-24 | 355 | 370 | 355 | 370 | 4,000 | 370 |
| 2000-04-21 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2000-04-20 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-04-19 | 366 | 366 | 347 | 347 | 3,000 | 347 |
| 2000-04-18 | 332 | 336 | 331 | 331 | 9,000 | 331 |
| 2000-04-17 | 350 | 350 | 331 | 331 | 19,000 | 331 |
| 2000-04-14 | 380 | 380 | 355 | 360 | 13,000 | 360 |
| 2000-04-13 | 381 | 382 | 380 | 380 | 11,000 | 380 |
| 2000-04-12 | 362 | 375 | 362 | 375 | 5,000 | 375 |
| 2000-04-11 | 387 | 387 | 360 | 360 | 26,000 | 360 |
| 2000-04-10 | 394 | 394 | 355 | 360 | 6,000 | 360 |
| 2000-04-07 | 346 | 390 | 346 | 351 | 26,000 | 351 |
| 2000-04-06 | 361 | 361 | 345 | 345 | 12,000 | 345 |
| 2000-04-05 | 366 | 366 | 360 | 360 | 9,000 | 360 |
| 2000-04-04 | 384 | 384 | 365 | 365 | 18,000 | 365 |
| 2000-04-03 | 390 | 399 | 382 | 383 | 19,000 | 383 |
| 2000-03-31 | 380 | 390 | 380 | 390 | 16,000 | 390 |
| 2000-03-30 | 390 | 395 | 370 | 392 | 40,000 | 392 |
| 2000-03-29 | 390 | 405 | 355 | 390 | 520,000 | 390 |
分割・併合履歴 ： なし
