4750 (株)ダイサン の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 353 | 370 | 353 | 370 | 5,000 | 370 |
| 2004-12-29 | 345 | 353 | 345 | 353 | 3,000 | 353 |
| 2004-12-28 | 347 | 354 | 344 | 354 | 15,000 | 354 |
| 2004-12-27 | 345 | 350 | 344 | 350 | 12,000 | 350 |
| 2004-12-24 | 324 | 335 | 324 | 335 | 15,000 | 335 |
| 2004-12-22 | 321 | 323 | 319 | 321 | 17,000 | 321 |
| 2004-12-21 | 320 | 325 | 320 | 325 | 13,000 | 325 |
| 2004-12-20 | 318 | 320 | 318 | 319 | 16,000 | 319 |
| 2004-12-17 | 330 | 330 | 317 | 317 | 22,000 | 317 |
| 2004-12-16 | 322 | 334 | 322 | 334 | 2,000 | 334 |
| 2004-12-15 | 325 | 325 | 321 | 321 | 7,000 | 321 |
| 2004-12-13 | 323 | 325 | 321 | 325 | 14,000 | 325 |
| 2004-12-10 | 320 | 320 | 311 | 320 | 22,000 | 320 |
| 2004-12-09 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2004-12-07 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2004-12-06 | 329 | 336 | 329 | 336 | 8,000 | 336 |
| 2004-12-03 | 323 | 323 | 321 | 322 | 8,000 | 322 |
| 2004-12-02 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2004-12-01 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 2004-11-30 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2004-11-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-11-26 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2004-11-25 | 326 | 337 | 326 | 337 | 7,000 | 337 |
| 2004-11-24 | 327 | 327 | 317 | 324 | 9,000 | 324 |
| 2004-11-22 | 311 | 312 | 310 | 311 | 10,000 | 311 |
| 2004-11-19 | 322 | 322 | 320 | 320 | 2,000 | 320 |
| 2004-11-18 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2004-11-17 | 323 | 323 | 320 | 320 | 8,000 | 320 |
| 2004-11-16 | 313 | 344 | 313 | 321 | 29,000 | 321 |
| 2004-11-15 | 302 | 310 | 302 | 309 | 3,000 | 309 |
| 2004-11-12 | 301 | 305 | 300 | 303 | 5,000 | 303 |
| 2004-11-11 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-11-10 | 306 | 306 | 300 | 300 | 10,000 | 300 |
| 2004-11-09 | 307 | 307 | 306 | 306 | 7,000 | 306 |
| 2004-11-08 | 315 | 315 | 310 | 310 | 8,000 | 310 |
| 2004-11-05 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2004-11-04 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2004-11-02 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 2004-11-01 | 320 | 320 | 310 | 310 | 17,000 | 310 |
| 2004-10-29 | 311 | 320 | 311 | 320 | 2,000 | 320 |
| 2004-10-27 | 325 | 325 | 321 | 321 | 2,000 | 321 |
| 2004-10-26 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2004-10-25 | 337 | 341 | 326 | 341 | 8,000 | 341 |
| 2004-10-22 | 333 | 333 | 332 | 332 | 2,000 | 332 |
| 2004-10-21 | 361 | 361 | 330 | 335 | 10,000 | 335 |
| 2004-10-13 | 376 | 376 | 376 | 376 | 7,000 | 376 |
| 2004-10-12 | 376 | 376 | 376 | 376 | 5,000 | 376 |
| 2004-10-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-10-07 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 2004-10-06 | 365 | 365 | 355 | 364 | 6,000 | 364 |
| 2004-09-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-09-28 | 351 | 360 | 350 | 360 | 8,000 | 360 |
| 2004-09-27 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 2004-09-24 | 349 | 350 | 349 | 350 | 4,000 | 350 |
| 2004-09-22 | 339 | 345 | 336 | 345 | 3,000 | 345 |
| 2004-09-21 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2004-09-17 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2004-09-16 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2004-09-14 | 370 | 370 | 361 | 361 | 4,000 | 361 |
| 2004-09-13 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2004-09-10 | 390 | 390 | 372 | 372 | 19,000 | 372 |
| 2004-09-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-09-08 | 374 | 383 | 373 | 383 | 6,000 | 383 |
| 2004-09-03 | 386 | 386 | 380 | 380 | 16,000 | 380 |
| 2004-09-02 | 391 | 393 | 391 | 391 | 7,000 | 391 |
| 2004-09-01 | 400 | 401 | 390 | 390 | 42,000 | 390 |
| 2004-08-31 | 388 | 400 | 388 | 400 | 30,000 | 400 |
| 2004-08-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-08-26 | 383 | 388 | 381 | 388 | 15,000 | 388 |
| 2004-08-25 | 390 | 390 | 385 | 390 | 15,000 | 390 |
| 2004-08-24 | 390 | 391 | 381 | 390 | 29,000 | 390 |
| 2004-08-23 | 380 | 399 | 380 | 399 | 5,000 | 399 |
| 2004-08-20 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2004-08-19 | 395 | 400 | 395 | 400 | 15,000 | 400 |
| 2004-08-18 | 400 | 400 | 395 | 395 | 15,000 | 395 |
| 2004-08-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-08-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-08-13 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2004-08-11 | 400 | 400 | 394 | 394 | 7,000 | 394 |
| 2004-08-10 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2004-08-09 | 385 | 385 | 371 | 371 | 5,000 | 371 |
| 2004-08-04 | 395 | 405 | 385 | 385 | 8,000 | 385 |
| 2004-08-03 | 383 | 390 | 380 | 390 | 16,000 | 390 |
| 2004-08-02 | 415 | 415 | 402 | 402 | 5,000 | 402 |
| 2004-07-30 | 415 | 420 | 412 | 420 | 26,000 | 420 |
| 2004-07-29 | 425 | 425 | 420 | 420 | 37,000 | 420 |
| 2004-07-28 | 415 | 425 | 410 | 425 | 63,000 | 425 |
| 2004-07-27 | 410 | 410 | 395 | 395 | 13,000 | 395 |
| 2004-07-26 | 405 | 415 | 400 | 415 | 15,000 | 415 |
| 2004-07-23 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2004-07-20 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2004-07-16 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2004-07-15 | 376 | 376 | 376 | 376 | 5,000 | 376 |
| 2004-07-14 | 395 | 395 | 376 | 376 | 13,000 | 376 |
| 2004-07-13 | 395 | 398 | 394 | 394 | 12,000 | 394 |
| 2004-07-12 | 380 | 390 | 380 | 390 | 25,000 | 390 |
| 2004-07-09 | 379 | 380 | 379 | 380 | 17,000 | 380 |
| 2004-07-08 | 370 | 385 | 370 | 385 | 10,000 | 385 |
| 2004-07-07 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2004-07-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-07-01 | 378 | 380 | 375 | 375 | 16,000 | 375 |
| 2004-06-29 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2004-06-28 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2004-06-25 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2004-06-24 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2004-06-23 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2004-06-22 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2004-06-21 | 365 | 365 | 363 | 363 | 8,000 | 363 |
| 2004-06-18 | 363 | 375 | 360 | 365 | 31,000 | 365 |
| 2004-06-17 | 359 | 361 | 359 | 361 | 4,000 | 361 |
| 2004-06-16 | 360 | 361 | 360 | 361 | 4,000 | 361 |
| 2004-06-15 | 356 | 360 | 355 | 360 | 6,000 | 360 |
| 2004-06-14 | 363 | 368 | 350 | 356 | 53,000 | 356 |
| 2004-06-10 | 426 | 426 | 408 | 408 | 9,000 | 408 |
| 2004-06-09 | 430 | 432 | 420 | 425 | 24,000 | 425 |
| 2004-06-08 | 404 | 420 | 404 | 420 | 33,000 | 420 |
| 2004-06-07 | 385 | 405 | 381 | 405 | 24,000 | 405 |
| 2004-06-04 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2004-06-03 | 390 | 390 | 385 | 385 | 5,000 | 385 |
| 2004-06-02 | 390 | 390 | 385 | 386 | 6,000 | 386 |
| 2004-05-28 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2004-05-26 | 400 | 405 | 390 | 390 | 8,000 | 390 |
| 2004-05-25 | 403 | 404 | 403 | 404 | 7,000 | 404 |
| 2004-05-24 | 405 | 410 | 400 | 405 | 26,000 | 405 |
| 2004-05-21 | 405 | 405 | 404 | 404 | 10,000 | 404 |
| 2004-05-20 | 400 | 405 | 400 | 405 | 11,000 | 405 |
| 2004-05-19 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2004-05-14 | 389 | 389 | 380 | 380 | 2,000 | 380 |
| 2004-05-13 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2004-05-12 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2004-05-11 | 386 | 387 | 381 | 381 | 17,000 | 381 |
| 2004-05-10 | 429 | 430 | 385 | 385 | 71,000 | 385 |
| 2004-05-07 | 373 | 380 | 370 | 380 | 19,000 | 380 |
| 2004-05-06 | 370 | 375 | 363 | 363 | 34,000 | 363 |
| 2004-04-30 | 360 | 361 | 351 | 361 | 19,000 | 361 |
| 2004-04-28 | 380 | 380 | 359 | 370 | 11,000 | 370 |
| 2004-04-27 | 375 | 380 | 370 | 380 | 27,000 | 380 |
| 2004-04-26 | 375 | 375 | 351 | 375 | 16,000 | 375 |
| 2004-04-23 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2004-04-22 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2004-04-21 | 400 | 400 | 383 | 383 | 19,000 | 383 |
| 2004-04-20 | 365 | 383 | 365 | 383 | 14,000 | 383 |
| 2004-04-19 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2004-04-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-04-15 | 347 | 350 | 347 | 348 | 7,000 | 348 |
| 2004-04-14 | 342 | 347 | 342 | 347 | 7,000 | 347 |
| 2004-04-13 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2004-04-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-04-09 | 339 | 339 | 335 | 335 | 2,000 | 335 |
| 2004-04-08 | 330 | 339 | 327 | 339 | 14,000 | 339 |
| 2004-04-07 | 320 | 321 | 320 | 321 | 7,000 | 321 |
| 2004-04-06 | 325 | 325 | 321 | 321 | 3,000 | 321 |
| 2004-04-05 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 2004-03-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-03-30 | 329 | 329 | 320 | 320 | 3,000 | 320 |
| 2004-03-29 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2004-03-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-03-25 | 314 | 314 | 300 | 300 | 2,000 | 300 |
| 2004-03-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-03-23 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-03-22 | 314 | 314 | 300 | 300 | 5,000 | 300 |
| 2004-03-19 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-03-18 | 290 | 295 | 290 | 295 | 5,000 | 295 |
| 2004-03-17 | 280 | 295 | 280 | 295 | 6,000 | 295 |
| 2004-03-11 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2004-03-10 | 270 | 270 | 260 | 260 | 9,000 | 260 |
| 2004-03-09 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2004-03-08 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 2004-03-05 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2004-03-04 | 263 | 263 | 256 | 256 | 2,000 | 256 |
| 2004-03-03 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2004-03-02 | 254 | 264 | 254 | 264 | 5,000 | 264 |
| 2004-03-01 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 2004-02-27 | 253 | 254 | 253 | 254 | 4,000 | 254 |
| 2004-02-26 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2004-02-25 | 254 | 254 | 254 | 254 | 7,000 | 254 |
| 2004-02-17 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 2004-02-16 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 2004-02-12 | 272 | 273 | 272 | 273 | 4,000 | 273 |
| 2004-02-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2004-02-05 | 269 | 271 | 269 | 271 | 2,000 | 271 |
| 2004-02-04 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2004-02-03 | 272 | 275 | 271 | 275 | 6,000 | 275 |
| 2004-02-02 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 2004-01-30 | 255 | 269 | 252 | 269 | 7,000 | 269 |
| 2004-01-29 | 259 | 259 | 259 | 259 | 5,000 | 259 |
| 2004-01-26 | 255 | 255 | 252 | 252 | 2,000 | 252 |
| 2004-01-23 | 255 | 256 | 255 | 255 | 10,000 | 255 |
| 2004-01-22 | 250 | 255 | 250 | 255 | 8,000 | 255 |
| 2004-01-21 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2004-01-20 | 246 | 248 | 233 | 238 | 5,000 | 238 |
| 2004-01-19 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2004-01-16 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2004-01-15 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2004-01-14 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2004-01-09 | 211 | 211 | 208 | 208 | 4,000 | 208 |
分割・併合履歴 ： なし
