4750 (株)ダイサン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 166 | 166 | 165 | 165 | 4,000 | 165 |
| 2001-12-26 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2001-12-25 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2001-12-21 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2001-12-12 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-12-10 | 234 | 234 | 234 | 234 | 11,000 | 234 |
| 2001-12-07 | 200 | 234 | 200 | 234 | 11,000 | 234 |
| 2001-12-06 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2001-12-04 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-12-03 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-11-27 | 231 | 231 | 230 | 230 | 8,000 | 230 |
| 2001-11-26 | 235 | 244 | 235 | 244 | 4,000 | 244 |
| 2001-11-22 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-11-14 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 2001-11-12 | 230 | 233 | 230 | 233 | 4,000 | 233 |
| 2001-11-05 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2001-11-02 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-11-01 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-10-31 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-10-29 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2001-10-26 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2001-10-25 | 230 | 231 | 225 | 225 | 8,000 | 225 |
| 2001-10-18 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2001-10-17 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-10-12 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2001-10-11 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2001-10-10 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2001-10-03 | 233 | 233 | 232 | 232 | 2,000 | 232 |
| 2001-10-01 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2001-09-27 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2001-09-26 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2001-09-25 | 260 | 270 | 260 | 270 | 4,000 | 270 |
| 2001-09-19 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-09-13 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 2001-09-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-09-05 | 250 | 250 | 240 | 240 | 4,000 | 240 |
| 2001-08-30 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2001-08-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-08-27 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-08-17 | 270 | 285 | 270 | 285 | 7,000 | 285 |
| 2001-08-16 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2001-08-13 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-08-10 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2001-08-06 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2001-08-01 | 272 | 272 | 255 | 255 | 3,000 | 255 |
| 2001-07-27 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2001-07-25 | 256 | 256 | 255 | 255 | 5,000 | 255 |
| 2001-07-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-07-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-07-16 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2001-07-12 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2001-07-03 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2001-06-28 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2001-06-26 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2001-06-25 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 2001-06-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-06-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-06-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-06-11 | 285 | 285 | 285 | 285 | 11,000 | 285 |
| 2001-06-08 | 286 | 286 | 285 | 285 | 7,000 | 285 |
| 2001-05-30 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2001-05-25 | 260 | 260 | 251 | 251 | 14,000 | 251 |
| 2001-05-24 | 263 | 263 | 263 | 263 | 4,000 | 263 |
| 2001-05-23 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2001-05-21 | 263 | 263 | 261 | 261 | 6,000 | 261 |
| 2001-05-18 | 275 | 275 | 263 | 263 | 3,000 | 263 |
| 2001-05-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-05-16 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 2001-05-15 | 285 | 286 | 285 | 285 | 4,000 | 285 |
| 2001-05-11 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-05-08 | 274 | 274 | 266 | 266 | 3,000 | 266 |
| 2001-05-07 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2001-05-02 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2001-04-26 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 2001-04-25 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2001-04-24 | 290 | 295 | 288 | 295 | 3,000 | 295 |
| 2001-04-23 | 285 | 291 | 285 | 291 | 6,000 | 291 |
| 2001-04-20 | 285 | 285 | 281 | 285 | 7,000 | 285 |
| 2001-04-19 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2001-04-17 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2001-04-16 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 2001-04-13 | 319 | 320 | 315 | 315 | 11,000 | 315 |
| 2001-04-12 | 290 | 320 | 290 | 320 | 15,000 | 320 |
| 2001-04-11 | 278 | 280 | 278 | 280 | 3,000 | 280 |
| 2001-04-10 | 270 | 274 | 270 | 274 | 5,000 | 274 |
| 2001-04-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-04-06 | 263 | 263 | 262 | 262 | 5,000 | 262 |
| 2001-04-05 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2001-04-04 | 261 | 263 | 261 | 263 | 5,000 | 263 |
| 2001-04-03 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2001-04-02 | 263 | 263 | 260 | 263 | 5,000 | 263 |
| 2001-03-30 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2001-03-29 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-03-28 | 260 | 260 | 258 | 260 | 6,000 | 260 |
| 2001-03-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-03-26 | 250 | 256 | 250 | 256 | 10,000 | 256 |
| 2001-03-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-03-21 | 245 | 250 | 245 | 250 | 8,000 | 250 |
| 2001-03-16 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2001-03-15 | 230 | 245 | 230 | 245 | 3,000 | 245 |
| 2001-03-13 | 233 | 233 | 230 | 230 | 2,000 | 230 |
| 2001-03-12 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2001-03-07 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2001-03-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-03-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-03-01 | 235 | 235 | 230 | 230 | 2,000 | 230 |
| 2001-02-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-02-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-02-26 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2001-02-23 | 231 | 236 | 230 | 230 | 13,000 | 230 |
| 2001-02-22 | 230 | 232 | 230 | 232 | 11,000 | 232 |
| 2001-02-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-02-20 | 245 | 245 | 241 | 241 | 4,000 | 241 |
| 2001-02-19 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-02-16 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-02-15 | 239 | 240 | 239 | 240 | 3,000 | 240 |
| 2001-02-13 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2001-02-09 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2001-02-07 | 232 | 232 | 230 | 230 | 5,000 | 230 |
| 2001-02-02 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2001-01-31 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2001-01-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-01-29 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2001-01-26 | 228 | 230 | 228 | 230 | 6,000 | 230 |
| 2001-01-25 | 230 | 230 | 229 | 230 | 25,000 | 230 |
| 2001-01-24 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2001-01-22 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-01-19 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-01-11 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 2001-01-10 | 232 | 232 | 232 | 232 | 9,000 | 232 |
| 2001-01-09 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2001-01-05 | 232 | 232 | 232 | 232 | 1,000 | 232 |
分割・併合履歴 ： なし
