4750 (株)ダイサン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 755 | 755 | 753 | 753 | 4,000 | 753 |
| 2005-12-29 | 754 | 754 | 754 | 754 | 3,000 | 754 |
| 2005-12-28 | 738 | 754 | 735 | 754 | 6,000 | 754 |
| 2005-12-27 | 771 | 771 | 730 | 740 | 31,000 | 740 |
| 2005-12-26 | 704 | 773 | 703 | 773 | 64,000 | 773 |
| 2005-12-22 | 700 | 705 | 699 | 703 | 16,000 | 703 |
| 2005-12-21 | 684 | 700 | 680 | 686 | 24,000 | 686 |
| 2005-12-20 | 687 | 687 | 681 | 681 | 27,000 | 681 |
| 2005-12-19 | 685 | 689 | 682 | 684 | 28,000 | 684 |
| 2005-12-16 | 680 | 694 | 680 | 680 | 50,000 | 680 |
| 2005-12-15 | 685 | 685 | 680 | 681 | 30,000 | 681 |
| 2005-12-14 | 682 | 685 | 682 | 685 | 13,000 | 685 |
| 2005-12-13 | 685 | 685 | 681 | 683 | 12,000 | 683 |
| 2005-12-12 | 700 | 703 | 688 | 688 | 35,000 | 688 |
| 2005-12-09 | 700 | 707 | 700 | 700 | 17,000 | 700 |
| 2005-12-07 | 701 | 701 | 700 | 700 | 13,000 | 700 |
| 2005-12-06 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2005-12-05 | 699 | 710 | 699 | 700 | 23,000 | 700 |
| 2005-12-02 | 710 | 710 | 690 | 699 | 11,000 | 699 |
| 2005-12-01 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 2005-11-30 | 713 | 713 | 710 | 710 | 8,000 | 710 |
| 2005-11-29 | 711 | 715 | 710 | 715 | 14,000 | 715 |
| 2005-11-28 | 724 | 724 | 711 | 711 | 4,000 | 711 |
| 2005-11-25 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-11-24 | 714 | 714 | 710 | 710 | 20,000 | 710 |
| 2005-11-22 | 716 | 716 | 715 | 715 | 3,000 | 715 |
| 2005-11-21 | 716 | 716 | 716 | 716 | 4,000 | 716 |
| 2005-11-18 | 713 | 716 | 712 | 716 | 5,000 | 716 |
| 2005-11-17 | 711 | 711 | 710 | 710 | 24,000 | 710 |
| 2005-11-16 | 727 | 727 | 710 | 715 | 15,000 | 715 |
| 2005-11-15 | 722 | 722 | 721 | 721 | 2,000 | 721 |
| 2005-11-14 | 732 | 732 | 716 | 717 | 10,000 | 717 |
| 2005-11-11 | 738 | 738 | 735 | 735 | 5,000 | 735 |
| 2005-11-10 | 731 | 735 | 731 | 735 | 3,000 | 735 |
| 2005-11-09 | 729 | 730 | 729 | 730 | 5,000 | 730 |
| 2005-11-08 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2005-11-07 | 738 | 738 | 730 | 730 | 7,000 | 730 |
| 2005-11-04 | 734 | 734 | 720 | 728 | 19,000 | 728 |
| 2005-11-02 | 733 | 743 | 727 | 743 | 18,000 | 743 |
| 2005-11-01 | 780 | 780 | 750 | 750 | 6,000 | 750 |
| 2005-10-31 | 741 | 780 | 741 | 780 | 17,000 | 780 |
| 2005-10-28 | 780 | 780 | 750 | 750 | 24,000 | 750 |
| 2005-10-27 | 750 | 760 | 750 | 760 | 7,000 | 760 |
| 2005-10-26 | 750 | 750 | 736 | 746 | 18,000 | 746 |
| 2005-10-25 | 735 | 750 | 730 | 750 | 48,000 | 750 |
| 2005-10-24 | 725 | 725 | 715 | 715 | 4,000 | 715 |
| 2005-10-21 | 740 | 740 | 716 | 725 | 8,000 | 725 |
| 2005-10-20 | 721 | 730 | 721 | 730 | 4,000 | 730 |
| 2005-10-19 | 730 | 730 | 715 | 715 | 15,000 | 715 |
| 2005-10-18 | 750 | 750 | 719 | 730 | 21,000 | 730 |
| 2005-10-17 | 750 | 785 | 747 | 747 | 34,000 | 747 |
| 2005-10-14 | 760 | 760 | 730 | 730 | 31,000 | 730 |
| 2005-10-13 | 721 | 783 | 720 | 760 | 59,000 | 760 |
| 2005-10-12 | 715 | 730 | 715 | 720 | 19,000 | 720 |
| 2005-10-11 | 703 | 712 | 681 | 710 | 67,000 | 710 |
| 2005-10-07 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-10-06 | 710 | 710 | 688 | 688 | 7,000 | 688 |
| 2005-10-05 | 695 | 705 | 695 | 700 | 21,000 | 700 |
| 2005-10-04 | 684 | 690 | 684 | 685 | 5,000 | 685 |
| 2005-10-03 | 670 | 670 | 668 | 668 | 7,000 | 668 |
| 2005-09-30 | 671 | 671 | 666 | 668 | 3,000 | 668 |
| 2005-09-29 | 661 | 675 | 661 | 675 | 4,000 | 675 |
| 2005-09-28 | 655 | 665 | 655 | 660 | 9,000 | 660 |
| 2005-09-27 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2005-09-26 | 650 | 650 | 636 | 636 | 6,000 | 636 |
| 2005-09-22 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-09-21 | 649 | 649 | 635 | 635 | 7,000 | 635 |
| 2005-09-20 | 700 | 700 | 653 | 653 | 18,000 | 653 |
| 2005-09-16 | 625 | 630 | 625 | 630 | 6,000 | 630 |
| 2005-09-15 | 620 | 621 | 617 | 621 | 28,000 | 621 |
| 2005-09-14 | 613 | 623 | 613 | 623 | 3,000 | 623 |
| 2005-09-13 | 610 | 612 | 610 | 612 | 36,000 | 612 |
| 2005-09-12 | 608 | 619 | 607 | 610 | 24,000 | 610 |
| 2005-09-09 | 609 | 609 | 600 | 607 | 14,000 | 607 |
| 2005-09-08 | 605 | 615 | 602 | 602 | 34,000 | 602 |
| 2005-09-07 | 590 | 599 | 590 | 598 | 56,000 | 598 |
| 2005-09-06 | 590 | 590 | 588 | 588 | 7,000 | 588 |
| 2005-09-05 | 587 | 588 | 587 | 588 | 7,000 | 588 |
| 2005-09-02 | 585 | 588 | 585 | 588 | 6,000 | 588 |
| 2005-09-01 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 2005-08-31 | 584 | 584 | 582 | 582 | 2,000 | 582 |
| 2005-08-30 | 580 | 581 | 580 | 581 | 5,000 | 581 |
| 2005-08-26 | 580 | 581 | 579 | 580 | 16,000 | 580 |
| 2005-08-25 | 584 | 584 | 581 | 581 | 6,000 | 581 |
| 2005-08-24 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2005-08-23 | 590 | 590 | 586 | 586 | 4,000 | 586 |
| 2005-08-22 | 587 | 589 | 585 | 589 | 7,000 | 589 |
| 2005-08-19 | 586 | 586 | 585 | 585 | 5,000 | 585 |
| 2005-08-18 | 590 | 590 | 586 | 586 | 9,000 | 586 |
| 2005-08-17 | 590 | 590 | 588 | 588 | 5,000 | 588 |
| 2005-08-16 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2005-08-15 | 590 | 590 | 585 | 585 | 8,000 | 585 |
| 2005-08-12 | 608 | 608 | 583 | 589 | 17,000 | 589 |
| 2005-08-11 | 610 | 610 | 610 | 610 | 12,000 | 610 |
| 2005-08-10 | 595 | 610 | 595 | 610 | 10,000 | 610 |
| 2005-08-09 | 590 | 595 | 590 | 595 | 2,000 | 595 |
| 2005-08-08 | 580 | 585 | 580 | 580 | 7,000 | 580 |
| 2005-08-05 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 2005-08-04 | 592 | 592 | 580 | 580 | 22,000 | 580 |
| 2005-08-03 | 597 | 598 | 590 | 590 | 4,000 | 590 |
| 2005-08-02 | 596 | 597 | 590 | 590 | 9,000 | 590 |
| 2005-08-01 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2005-07-29 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 2005-07-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-07-27 | 581 | 588 | 581 | 588 | 7,000 | 588 |
| 2005-07-26 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 2005-07-25 | 585 | 590 | 580 | 580 | 12,000 | 580 |
| 2005-07-22 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2005-07-21 | 581 | 582 | 580 | 580 | 7,000 | 580 |
| 2005-07-20 | 582 | 582 | 580 | 580 | 5,000 | 580 |
| 2005-07-19 | 580 | 582 | 580 | 580 | 22,000 | 580 |
| 2005-07-15 | 580 | 582 | 580 | 582 | 16,000 | 582 |
| 2005-07-14 | 580 | 582 | 580 | 581 | 10,000 | 581 |
| 2005-07-13 | 580 | 580 | 580 | 580 | 11,000 | 580 |
| 2005-07-12 | 585 | 585 | 581 | 581 | 5,000 | 581 |
| 2005-07-11 | 570 | 582 | 570 | 582 | 23,000 | 582 |
| 2005-07-08 | 570 | 570 | 548 | 570 | 14,000 | 570 |
| 2005-07-07 | 570 | 575 | 565 | 575 | 14,000 | 575 |
| 2005-07-06 | 568 | 568 | 565 | 568 | 3,000 | 568 |
| 2005-07-05 | 570 | 572 | 568 | 568 | 8,000 | 568 |
| 2005-07-04 | 580 | 580 | 570 | 572 | 11,000 | 572 |
| 2005-07-01 | 542 | 550 | 542 | 550 | 4,000 | 550 |
| 2005-06-30 | 548 | 549 | 540 | 540 | 4,000 | 540 |
| 2005-06-29 | 530 | 540 | 530 | 540 | 9,000 | 540 |
| 2005-06-28 | 551 | 551 | 522 | 528 | 16,000 | 528 |
| 2005-06-27 | 584 | 584 | 551 | 552 | 14,000 | 552 |
| 2005-06-24 | 595 | 595 | 585 | 585 | 5,000 | 585 |
| 2005-06-23 | 595 | 596 | 586 | 595 | 18,000 | 595 |
| 2005-06-22 | 574 | 580 | 566 | 580 | 11,000 | 580 |
| 2005-06-21 | 551 | 565 | 551 | 564 | 15,000 | 564 |
| 2005-06-20 | 541 | 550 | 541 | 550 | 19,000 | 550 |
| 2005-06-17 | 527 | 530 | 527 | 530 | 5,000 | 530 |
| 2005-06-16 | 530 | 530 | 526 | 526 | 9,000 | 526 |
| 2005-06-15 | 530 | 530 | 521 | 530 | 19,000 | 530 |
| 2005-06-14 | 530 | 530 | 529 | 529 | 13,000 | 529 |
| 2005-06-13 | 512 | 519 | 508 | 519 | 36,000 | 519 |
| 2005-06-10 | 500 | 508 | 496 | 507 | 20,000 | 507 |
| 2005-06-09 | 489 | 490 | 485 | 490 | 12,000 | 490 |
| 2005-06-08 | 488 | 488 | 487 | 487 | 11,000 | 487 |
| 2005-06-07 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2005-06-06 | 487 | 487 | 485 | 485 | 7,000 | 485 |
| 2005-06-03 | 486 | 486 | 467 | 472 | 16,000 | 472 |
| 2005-06-02 | 487 | 487 | 486 | 487 | 6,000 | 487 |
| 2005-06-01 | 486 | 488 | 485 | 485 | 11,000 | 485 |
| 2005-05-31 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2005-05-30 | 486 | 486 | 485 | 486 | 7,000 | 486 |
| 2005-05-27 | 476 | 486 | 476 | 485 | 24,000 | 485 |
| 2005-05-26 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2005-05-25 | 477 | 484 | 477 | 484 | 17,000 | 484 |
| 2005-05-24 | 472 | 475 | 470 | 475 | 17,000 | 475 |
| 2005-05-23 | 470 | 470 | 468 | 470 | 9,000 | 470 |
| 2005-05-20 | 468 | 472 | 467 | 467 | 11,000 | 467 |
| 2005-05-19 | 468 | 472 | 463 | 467 | 30,000 | 467 |
| 2005-05-18 | 457 | 458 | 457 | 458 | 17,000 | 458 |
| 2005-05-17 | 457 | 457 | 453 | 455 | 8,000 | 455 |
| 2005-05-16 | 457 | 458 | 457 | 458 | 6,000 | 458 |
| 2005-05-13 | 457 | 457 | 457 | 457 | 15,000 | 457 |
| 2005-05-11 | 457 | 457 | 457 | 457 | 4,000 | 457 |
| 2005-05-10 | 458 | 458 | 458 | 458 | 6,000 | 458 |
| 2005-05-09 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2005-05-06 | 459 | 459 | 458 | 458 | 2,000 | 458 |
| 2005-05-02 | 457 | 457 | 457 | 457 | 5,000 | 457 |
| 2005-04-28 | 457 | 458 | 457 | 458 | 11,000 | 458 |
| 2005-04-27 | 459 | 459 | 458 | 458 | 8,000 | 458 |
| 2005-04-26 | 458 | 459 | 457 | 459 | 6,000 | 459 |
| 2005-04-25 | 460 | 460 | 457 | 458 | 10,000 | 458 |
| 2005-04-22 | 460 | 460 | 457 | 457 | 10,000 | 457 |
| 2005-04-21 | 464 | 464 | 460 | 463 | 12,000 | 463 |
| 2005-04-20 | 457 | 460 | 457 | 460 | 8,000 | 460 |
| 2005-04-19 | 446 | 450 | 440 | 450 | 14,000 | 450 |
| 2005-04-18 | 450 | 450 | 440 | 448 | 40,000 | 448 |
| 2005-04-15 | 452 | 457 | 447 | 452 | 29,000 | 452 |
| 2005-04-14 | 468 | 470 | 462 | 465 | 22,000 | 465 |
| 2005-04-13 | 473 | 473 | 467 | 467 | 32,000 | 467 |
| 2005-04-12 | 468 | 472 | 468 | 470 | 25,000 | 470 |
| 2005-04-11 | 468 | 471 | 465 | 465 | 39,000 | 465 |
| 2005-04-08 | 468 | 471 | 457 | 460 | 26,000 | 460 |
| 2005-04-07 | 464 | 468 | 464 | 468 | 5,000 | 468 |
| 2005-04-06 | 466 | 470 | 464 | 464 | 11,000 | 464 |
| 2005-04-05 | 463 | 468 | 463 | 468 | 5,000 | 468 |
| 2005-04-04 | 468 | 473 | 463 | 463 | 19,000 | 463 |
| 2005-04-01 | 462 | 466 | 461 | 466 | 22,000 | 466 |
| 2005-03-31 | 451 | 462 | 451 | 461 | 18,000 | 461 |
| 2005-03-30 | 457 | 458 | 450 | 451 | 16,000 | 451 |
| 2005-03-29 | 458 | 461 | 458 | 458 | 20,000 | 458 |
| 2005-03-28 | 465 | 465 | 448 | 455 | 20,000 | 455 |
| 2005-03-25 | 454 | 455 | 450 | 454 | 13,000 | 454 |
| 2005-03-24 | 447 | 453 | 447 | 453 | 11,000 | 453 |
| 2005-03-23 | 447 | 449 | 447 | 447 | 5,000 | 447 |
| 2005-03-22 | 458 | 458 | 445 | 445 | 6,000 | 445 |
| 2005-03-18 | 440 | 441 | 440 | 441 | 23,000 | 441 |
| 2005-03-17 | 435 | 435 | 431 | 431 | 7,000 | 431 |
| 2005-03-16 | 435 | 435 | 430 | 430 | 7,000 | 430 |
| 2005-03-15 | 455 | 455 | 441 | 441 | 9,000 | 441 |
| 2005-03-14 | 443 | 455 | 440 | 455 | 15,000 | 455 |
| 2005-03-11 | 437 | 443 | 431 | 443 | 42,000 | 443 |
| 2005-03-10 | 427 | 427 | 422 | 427 | 10,000 | 427 |
| 2005-03-09 | 418 | 427 | 418 | 427 | 7,000 | 427 |
| 2005-03-08 | 427 | 427 | 420 | 420 | 14,000 | 420 |
| 2005-03-07 | 423 | 424 | 423 | 424 | 2,000 | 424 |
| 2005-03-04 | 418 | 421 | 415 | 421 | 11,000 | 421 |
| 2005-03-03 | 414 | 417 | 414 | 417 | 4,000 | 417 |
| 2005-03-02 | 415 | 415 | 413 | 413 | 8,000 | 413 |
| 2005-03-01 | 403 | 413 | 403 | 413 | 27,000 | 413 |
| 2005-02-28 | 399 | 405 | 395 | 403 | 9,000 | 403 |
| 2005-02-25 | 400 | 400 | 399 | 400 | 9,000 | 400 |
| 2005-02-23 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2005-02-22 | 392 | 399 | 392 | 399 | 7,000 | 399 |
| 2005-02-21 | 399 | 399 | 390 | 391 | 10,000 | 391 |
| 2005-02-18 | 396 | 400 | 396 | 400 | 6,000 | 400 |
| 2005-02-17 | 396 | 396 | 395 | 396 | 5,000 | 396 |
| 2005-02-16 | 397 | 397 | 396 | 396 | 16,000 | 396 |
| 2005-02-15 | 390 | 396 | 388 | 396 | 10,000 | 396 |
| 2005-02-14 | 389 | 389 | 387 | 387 | 7,000 | 387 |
| 2005-02-10 | 392 | 392 | 386 | 386 | 9,000 | 386 |
| 2005-02-09 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2005-02-08 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2005-02-07 | 390 | 390 | 386 | 390 | 7,000 | 390 |
| 2005-02-04 | 385 | 388 | 383 | 388 | 5,000 | 388 |
| 2005-02-03 | 385 | 385 | 383 | 383 | 10,000 | 383 |
| 2005-02-02 | 385 | 386 | 385 | 386 | 3,000 | 386 |
| 2005-02-01 | 385 | 386 | 385 | 385 | 11,000 | 385 |
| 2005-01-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-01-27 | 391 | 399 | 391 | 399 | 10,000 | 399 |
| 2005-01-26 | 390 | 391 | 388 | 391 | 9,000 | 391 |
| 2005-01-25 | 389 | 390 | 389 | 390 | 7,000 | 390 |
| 2005-01-24 | 381 | 387 | 381 | 387 | 6,000 | 387 |
| 2005-01-21 | 386 | 388 | 384 | 388 | 5,000 | 388 |
| 2005-01-20 | 387 | 387 | 378 | 387 | 3,000 | 387 |
| 2005-01-19 | 379 | 387 | 379 | 387 | 7,000 | 387 |
| 2005-01-18 | 386 | 386 | 380 | 380 | 7,000 | 380 |
| 2005-01-17 | 380 | 389 | 380 | 389 | 9,000 | 389 |
| 2005-01-14 | 379 | 379 | 376 | 376 | 3,000 | 376 |
| 2005-01-13 | 369 | 379 | 369 | 379 | 20,000 | 379 |
| 2005-01-12 | 369 | 369 | 367 | 367 | 8,000 | 367 |
| 2005-01-11 | 358 | 370 | 357 | 370 | 13,000 | 370 |
| 2005-01-07 | 360 | 361 | 357 | 357 | 14,000 | 357 |
| 2005-01-06 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2005-01-05 | 362 | 362 | 360 | 360 | 11,000 | 360 |
| 2005-01-04 | 370 | 370 | 360 | 360 | 5,000 | 360 |
分割・併合履歴 ： なし
