4750 (株)ダイサン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2002-12-25 | 117 | 129 | 117 | 120 | 7,000 | 120 |
| 2002-12-24 | 118 | 118 | 116 | 116 | 2,000 | 116 |
| 2002-12-20 | 137 | 138 | 137 | 138 | 6,000 | 138 |
| 2002-12-17 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2002-12-16 | 140 | 140 | 140 | 140 | 15,000 | 140 |
| 2002-12-13 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2002-12-12 | 137 | 137 | 134 | 134 | 3,000 | 134 |
| 2002-12-11 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2002-12-10 | 130 | 130 | 127 | 127 | 2,000 | 127 |
| 2002-12-09 | 130 | 131 | 126 | 126 | 12,000 | 126 |
| 2002-11-25 | 132 | 132 | 132 | 132 | 4,000 | 132 |
| 2002-11-15 | 134 | 134 | 133 | 134 | 17,000 | 134 |
| 2002-10-25 | 110 | 110 | 110 | 110 | 8,000 | 110 |
| 2002-10-22 | 130 | 130 | 130 | 130 | 16,000 | 130 |
| 2002-10-21 | 120 | 130 | 120 | 130 | 3,000 | 130 |
| 2002-10-17 | 115 | 115 | 113 | 113 | 6,000 | 113 |
| 2002-10-09 | 105 | 105 | 105 | 105 | 10,000 | 105 |
| 2002-10-07 | 105 | 105 | 105 | 105 | 6,000 | 105 |
| 2002-10-03 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2002-10-02 | 106 | 106 | 106 | 106 | 4,000 | 106 |
| 2002-09-27 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2002-09-26 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2002-09-25 | 109 | 109 | 109 | 109 | 4,000 | 109 |
| 2002-09-19 | 105 | 106 | 105 | 106 | 6,000 | 106 |
| 2002-09-18 | 105 | 105 | 105 | 105 | 33,000 | 105 |
| 2002-09-13 | 124 | 124 | 124 | 124 | 19,000 | 124 |
| 2002-09-12 | 116 | 124 | 116 | 124 | 3,000 | 124 |
| 2002-09-09 | 99 | 100 | 99 | 100 | 9,000 | 100 |
| 2002-09-06 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2002-09-04 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2002-09-02 | 105 | 105 | 105 | 105 | 5,000 | 105 |
| 2002-08-30 | 105 | 105 | 105 | 105 | 12,000 | 105 |
| 2002-08-29 | 110 | 110 | 110 | 110 | 7,000 | 110 |
| 2002-08-28 | 110 | 118 | 110 | 118 | 8,000 | 118 |
| 2002-08-26 | 120 | 125 | 120 | 120 | 22,000 | 120 |
| 2002-08-23 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2002-08-21 | 131 | 131 | 130 | 130 | 2,000 | 130 |
| 2002-08-20 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2002-08-13 | 140 | 144 | 140 | 144 | 25,000 | 144 |
| 2002-08-12 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2002-08-08 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 2002-08-05 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-08-02 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2002-07-31 | 125 | 126 | 125 | 126 | 3,000 | 126 |
| 2002-07-25 | 150 | 150 | 125 | 125 | 15,000 | 125 |
| 2002-07-24 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-07-16 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2002-07-15 | 124 | 124 | 122 | 124 | 5,000 | 124 |
| 2002-07-12 | 140 | 140 | 122 | 122 | 18,000 | 122 |
| 2002-07-11 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2002-07-10 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-07-09 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2002-07-08 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2002-07-05 | 129 | 129 | 129 | 129 | 6,000 | 129 |
| 2002-07-04 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2002-07-03 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2002-07-02 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-07-01 | 124 | 124 | 123 | 123 | 3,000 | 123 |
| 2002-06-27 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2002-06-25 | 134 | 134 | 125 | 125 | 4,000 | 125 |
| 2002-06-17 | 135 | 140 | 135 | 140 | 11,000 | 140 |
| 2002-06-13 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2002-06-12 | 135 | 139 | 135 | 139 | 16,000 | 139 |
| 2002-06-11 | 128 | 130 | 128 | 130 | 3,000 | 130 |
| 2002-06-10 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2002-06-07 | 127 | 127 | 127 | 127 | 4,000 | 127 |
| 2002-06-06 | 125 | 127 | 125 | 127 | 3,000 | 127 |
| 2002-06-05 | 131 | 131 | 124 | 127 | 21,000 | 127 |
| 2002-06-04 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2002-05-31 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2002-05-30 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2002-05-29 | 136 | 141 | 136 | 141 | 7,000 | 141 |
| 2002-05-27 | 135 | 136 | 135 | 136 | 8,000 | 136 |
| 2002-05-24 | 131 | 131 | 128 | 130 | 9,000 | 130 |
| 2002-05-23 | 126 | 132 | 126 | 131 | 9,000 | 131 |
| 2002-05-22 | 130 | 135 | 130 | 135 | 5,000 | 135 |
| 2002-05-20 | 132 | 132 | 132 | 132 | 3,000 | 132 |
| 2002-05-17 | 131 | 131 | 131 | 131 | 6,000 | 131 |
| 2002-05-16 | 139 | 139 | 130 | 130 | 3,000 | 130 |
| 2002-05-13 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2002-05-10 | 140 | 140 | 140 | 140 | 20,000 | 140 |
| 2002-05-09 | 136 | 140 | 130 | 140 | 6,000 | 140 |
| 2002-05-08 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2002-05-07 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2002-05-02 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2002-05-01 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2002-04-25 | 149 | 149 | 149 | 149 | 5,000 | 149 |
| 2002-04-24 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-04-23 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2002-04-19 | 150 | 150 | 148 | 148 | 4,000 | 148 |
| 2002-04-18 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2002-04-15 | 166 | 166 | 163 | 163 | 10,000 | 163 |
| 2002-04-12 | 161 | 162 | 161 | 162 | 3,000 | 162 |
| 2002-04-11 | 160 | 160 | 159 | 159 | 6,000 | 159 |
| 2002-04-10 | 158 | 159 | 158 | 159 | 4,000 | 159 |
| 2002-04-09 | 158 | 158 | 158 | 158 | 6,000 | 158 |
| 2002-04-03 | 156 | 156 | 154 | 154 | 4,000 | 154 |
| 2002-04-02 | 158 | 158 | 151 | 151 | 3,000 | 151 |
| 2002-04-01 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2002-03-28 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-03-27 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-03-26 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2002-03-25 | 152 | 160 | 152 | 160 | 4,000 | 160 |
| 2002-03-22 | 150 | 159 | 150 | 151 | 3,000 | 151 |
| 2002-03-20 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2002-03-14 | 148 | 148 | 148 | 148 | 9,000 | 148 |
| 2002-03-11 | 141 | 141 | 141 | 141 | 8,000 | 141 |
| 2002-03-08 | 140 | 141 | 140 | 141 | 4,000 | 141 |
| 2002-03-05 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2002-03-01 | 145 | 145 | 141 | 141 | 12,000 | 141 |
| 2002-02-28 | 146 | 146 | 145 | 145 | 2,000 | 145 |
| 2002-02-27 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2002-02-25 | 160 | 167 | 160 | 165 | 4,000 | 165 |
| 2002-02-15 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-02-14 | 150 | 150 | 150 | 150 | 18,000 | 150 |
| 2002-02-12 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2002-02-08 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2002-02-06 | 135 | 150 | 135 | 140 | 6,000 | 140 |
| 2002-02-04 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2002-01-31 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-01-25 | 160 | 175 | 160 | 175 | 5,000 | 175 |
| 2002-01-16 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2002-01-15 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-01-10 | 160 | 166 | 160 | 160 | 18,000 | 160 |
| 2002-01-09 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2002-01-08 | 164 | 164 | 160 | 160 | 3,000 | 160 |
| 2002-01-07 | 165 | 165 | 165 | 165 | 2,000 | 165 |
分割・併合履歴 ： なし
