4750 (株)ダイサン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 507 | 530 | 507 | 530 | 3,100 | 530 |
| 2006-12-27 | 520 | 530 | 516 | 524 | 5,000 | 524 |
| 2006-12-26 | 541 | 550 | 541 | 550 | 3,100 | 550 |
| 2006-12-25 | 555 | 560 | 555 | 560 | 8,000 | 560 |
| 2006-12-22 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 2006-12-21 | 556 | 556 | 555 | 556 | 1,700 | 556 |
| 2006-12-20 | 560 | 560 | 556 | 556 | 3,300 | 556 |
| 2006-12-19 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2006-12-18 | 566 | 566 | 565 | 565 | 200 | 565 |
| 2006-12-15 | 574 | 574 | 560 | 566 | 2,100 | 566 |
| 2006-12-14 | 580 | 580 | 573 | 573 | 800 | 573 |
| 2006-12-13 | 577 | 580 | 577 | 580 | 4,700 | 580 |
| 2006-12-12 | 580 | 580 | 577 | 577 | 2,800 | 577 |
| 2006-12-11 | 562 | 575 | 560 | 575 | 8,900 | 575 |
| 2006-12-08 | 560 | 560 | 560 | 560 | 2,400 | 560 |
| 2006-12-06 | 551 | 553 | 550 | 550 | 2,900 | 550 |
| 2006-12-05 | 580 | 580 | 550 | 550 | 3,600 | 550 |
| 2006-12-01 | 580 | 580 | 580 | 580 | 2,300 | 580 |
| 2006-11-30 | 580 | 580 | 540 | 580 | 1,300 | 580 |
| 2006-11-29 | 530 | 544 | 530 | 535 | 3,700 | 535 |
| 2006-11-28 | 520 | 520 | 520 | 520 | 1,100 | 520 |
| 2006-11-27 | 508 | 515 | 508 | 515 | 2,500 | 515 |
| 2006-11-24 | 498 | 500 | 498 | 500 | 3,000 | 500 |
| 2006-11-22 | 498 | 498 | 498 | 498 | 1,300 | 498 |
| 2006-11-21 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2006-11-20 | 500 | 511 | 500 | 511 | 6,500 | 511 |
| 2006-11-17 | 518 | 518 | 511 | 511 | 1,300 | 511 |
| 2006-11-16 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2006-11-15 | 550 | 550 | 520 | 531 | 2,300 | 531 |
| 2006-11-14 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2006-11-13 | 540 | 540 | 528 | 540 | 2,000 | 540 |
| 2006-11-10 | 532 | 544 | 528 | 544 | 4,700 | 544 |
| 2006-11-09 | 532 | 535 | 532 | 532 | 2,400 | 532 |
| 2006-11-08 | 560 | 560 | 531 | 531 | 6,600 | 531 |
| 2006-11-07 | 580 | 580 | 561 | 577 | 8,200 | 577 |
| 2006-11-06 | 595 | 595 | 590 | 594 | 800 | 594 |
| 2006-11-02 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2006-11-01 | 584 | 600 | 584 | 597 | 1,200 | 597 |
| 2006-10-27 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2006-10-26 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2006-10-25 | 610 | 610 | 600 | 609 | 3,000 | 609 |
| 2006-10-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-10-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-10-17 | 600 | 604 | 600 | 604 | 3,000 | 604 |
| 2006-10-16 | 581 | 600 | 581 | 600 | 8,000 | 600 |
| 2006-10-12 | 589 | 589 | 589 | 589 | 3,000 | 589 |
| 2006-10-11 | 589 | 589 | 589 | 589 | 5,000 | 589 |
| 2006-10-10 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2006-10-06 | 566 | 579 | 566 | 579 | 3,000 | 579 |
| 2006-10-05 | 568 | 575 | 568 | 568 | 5,000 | 568 |
| 2006-10-04 | 567 | 568 | 567 | 568 | 2,000 | 568 |
| 2006-10-02 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2006-09-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2006-09-28 | 559 | 561 | 559 | 561 | 11,000 | 561 |
| 2006-09-25 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2006-09-22 | 561 | 561 | 561 | 561 | 5,000 | 561 |
| 2006-09-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-09-15 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2006-09-14 | 566 | 566 | 565 | 565 | 2,000 | 565 |
| 2006-09-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-09-11 | 581 | 581 | 580 | 580 | 4,000 | 580 |
| 2006-09-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-09-06 | 583 | 590 | 580 | 582 | 10,000 | 582 |
| 2006-09-05 | 599 | 599 | 590 | 590 | 2,000 | 590 |
| 2006-09-04 | 582 | 599 | 582 | 599 | 3,000 | 599 |
| 2006-08-31 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 2006-08-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2006-08-29 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2006-08-28 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2006-08-25 | 607 | 615 | 607 | 610 | 3,000 | 610 |
| 2006-08-22 | 606 | 610 | 606 | 610 | 4,000 | 610 |
| 2006-08-21 | 603 | 605 | 603 | 605 | 4,000 | 605 |
| 2006-08-17 | 611 | 621 | 611 | 621 | 2,000 | 621 |
| 2006-08-16 | 630 | 645 | 620 | 620 | 6,000 | 620 |
| 2006-08-15 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 2006-08-14 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-08-11 | 611 | 611 | 611 | 611 | 10,000 | 611 |
| 2006-08-10 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2006-08-08 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2006-08-07 | 570 | 600 | 570 | 600 | 3,000 | 600 |
| 2006-08-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-08-03 | 580 | 580 | 573 | 580 | 3,000 | 580 |
| 2006-08-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-07-31 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2006-07-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-07-27 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2006-07-25 | 645 | 645 | 630 | 630 | 5,000 | 630 |
| 2006-07-20 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-07-19 | 606 | 606 | 566 | 566 | 5,000 | 566 |
| 2006-07-18 | 600 | 600 | 566 | 566 | 3,000 | 566 |
| 2006-07-13 | 612 | 630 | 612 | 620 | 8,000 | 620 |
| 2006-07-12 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2006-07-11 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-07-10 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2006-07-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-07-06 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2006-07-05 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2006-07-03 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2006-06-30 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2006-06-29 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2006-06-28 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2006-06-27 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2006-06-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-06-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-06-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-06-21 | 645 | 645 | 635 | 639 | 4,000 | 639 |
| 2006-06-20 | 618 | 628 | 615 | 615 | 9,000 | 615 |
| 2006-06-19 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2006-06-16 | 679 | 679 | 650 | 660 | 7,000 | 660 |
| 2006-06-15 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2006-06-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-06-13 | 610 | 620 | 610 | 610 | 10,000 | 610 |
| 2006-06-12 | 599 | 610 | 582 | 610 | 10,000 | 610 |
| 2006-06-09 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2006-06-08 | 591 | 591 | 550 | 550 | 10,000 | 550 |
| 2006-06-07 | 620 | 620 | 612 | 612 | 4,000 | 612 |
| 2006-06-05 | 625 | 625 | 620 | 620 | 4,000 | 620 |
| 2006-06-02 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-06-01 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2006-05-31 | 655 | 655 | 650 | 650 | 3,000 | 650 |
| 2006-05-30 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2006-05-29 | 670 | 670 | 655 | 655 | 2,000 | 655 |
| 2006-05-25 | 669 | 670 | 669 | 670 | 3,000 | 670 |
| 2006-05-24 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2006-05-23 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-05-22 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-05-19 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2006-05-18 | 630 | 630 | 625 | 625 | 3,000 | 625 |
| 2006-05-17 | 625 | 630 | 620 | 630 | 5,000 | 630 |
| 2006-05-16 | 612 | 618 | 605 | 605 | 6,000 | 605 |
| 2006-05-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-05-12 | 655 | 655 | 650 | 650 | 5,000 | 650 |
| 2006-05-10 | 653 | 654 | 653 | 654 | 2,000 | 654 |
| 2006-05-09 | 655 | 655 | 651 | 653 | 5,000 | 653 |
| 2006-05-08 | 690 | 690 | 655 | 655 | 7,000 | 655 |
| 2006-05-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-05-01 | 697 | 705 | 690 | 690 | 3,000 | 690 |
| 2006-04-28 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2006-04-27 | 707 | 707 | 696 | 696 | 4,000 | 696 |
| 2006-04-26 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2006-04-25 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 2006-04-21 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-04-20 | 735 | 735 | 730 | 730 | 8,000 | 730 |
| 2006-04-19 | 740 | 740 | 732 | 735 | 7,000 | 735 |
| 2006-04-17 | 780 | 780 | 711 | 740 | 8,000 | 740 |
| 2006-04-14 | 786 | 786 | 780 | 786 | 9,000 | 786 |
| 2006-04-13 | 785 | 786 | 785 | 786 | 5,000 | 786 |
| 2006-04-12 | 782 | 785 | 782 | 785 | 5,000 | 785 |
| 2006-04-11 | 785 | 786 | 777 | 786 | 7,000 | 786 |
| 2006-04-10 | 789 | 789 | 780 | 787 | 12,000 | 787 |
| 2006-04-07 | 789 | 789 | 789 | 789 | 3,000 | 789 |
| 2006-04-06 | 760 | 780 | 760 | 775 | 9,000 | 775 |
| 2006-04-05 | 789 | 790 | 760 | 760 | 12,000 | 760 |
| 2006-04-04 | 775 | 790 | 775 | 789 | 8,000 | 789 |
| 2006-04-03 | 760 | 770 | 760 | 770 | 4,000 | 770 |
| 2006-03-31 | 735 | 750 | 735 | 750 | 16,000 | 750 |
| 2006-03-30 | 725 | 730 | 725 | 730 | 6,000 | 730 |
| 2006-03-29 | 724 | 725 | 704 | 720 | 6,000 | 720 |
| 2006-03-28 | 730 | 730 | 702 | 719 | 6,000 | 719 |
| 2006-03-27 | 686 | 698 | 685 | 698 | 10,000 | 698 |
| 2006-03-24 | 681 | 690 | 681 | 685 | 5,000 | 685 |
| 2006-03-23 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2006-03-22 | 670 | 670 | 664 | 670 | 11,000 | 670 |
| 2006-03-20 | 667 | 667 | 660 | 663 | 11,000 | 663 |
| 2006-03-17 | 652 | 653 | 652 | 652 | 3,000 | 652 |
| 2006-03-16 | 650 | 655 | 650 | 652 | 8,000 | 652 |
| 2006-03-15 | 645 | 645 | 640 | 640 | 4,000 | 640 |
| 2006-03-14 | 658 | 665 | 650 | 660 | 10,000 | 660 |
| 2006-03-13 | 665 | 665 | 650 | 651 | 24,000 | 651 |
| 2006-03-10 | 632 | 675 | 632 | 660 | 82,000 | 660 |
| 2006-03-09 | 720 | 720 | 702 | 702 | 2,000 | 702 |
| 2006-03-08 | 721 | 730 | 721 | 730 | 6,000 | 730 |
| 2006-03-07 | 750 | 750 | 741 | 741 | 3,000 | 741 |
| 2006-03-06 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 2006-03-02 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2006-02-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-02-27 | 799 | 799 | 796 | 796 | 3,000 | 796 |
| 2006-02-23 | 800 | 800 | 770 | 770 | 3,000 | 770 |
| 2006-02-22 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2006-02-21 | 670 | 680 | 670 | 672 | 11,000 | 672 |
| 2006-02-20 | 768 | 768 | 680 | 680 | 10,000 | 680 |
| 2006-02-17 | 800 | 800 | 780 | 780 | 7,000 | 780 |
| 2006-02-16 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2006-02-15 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2006-02-14 | 820 | 820 | 780 | 820 | 8,000 | 820 |
| 2006-02-13 | 850 | 850 | 840 | 840 | 8,000 | 840 |
| 2006-02-10 | 850 | 850 | 846 | 850 | 6,000 | 850 |
| 2006-02-09 | 850 | 850 | 840 | 845 | 16,000 | 845 |
| 2006-02-08 | 861 | 861 | 855 | 855 | 7,000 | 855 |
| 2006-02-07 | 855 | 869 | 855 | 869 | 11,000 | 869 |
| 2006-02-06 | 900 | 900 | 871 | 875 | 4,000 | 875 |
| 2006-02-03 | 880 | 900 | 880 | 900 | 3,000 | 900 |
| 2006-02-02 | 880 | 900 | 880 | 880 | 6,000 | 880 |
| 2006-02-01 | 904 | 905 | 891 | 891 | 4,000 | 891 |
| 2006-01-31 | 887 | 900 | 887 | 900 | 6,000 | 900 |
| 2006-01-30 | 898 | 900 | 887 | 887 | 14,000 | 887 |
| 2006-01-27 | 875 | 890 | 875 | 884 | 10,000 | 884 |
| 2006-01-26 | 875 | 875 | 857 | 857 | 7,000 | 857 |
| 2006-01-25 | 845 | 875 | 845 | 875 | 6,000 | 875 |
| 2006-01-24 | 850 | 850 | 840 | 845 | 7,000 | 845 |
| 2006-01-23 | 820 | 880 | 820 | 880 | 16,000 | 880 |
| 2006-01-20 | 901 | 919 | 810 | 850 | 27,000 | 850 |
| 2006-01-19 | 801 | 890 | 801 | 890 | 14,000 | 890 |
| 2006-01-18 | 850 | 860 | 790 | 820 | 37,000 | 820 |
| 2006-01-17 | 900 | 919 | 890 | 890 | 37,000 | 890 |
| 2006-01-16 | 839 | 912 | 825 | 910 | 69,000 | 910 |
| 2006-01-13 | 805 | 825 | 805 | 820 | 22,000 | 820 |
| 2006-01-12 | 814 | 820 | 800 | 805 | 29,000 | 805 |
| 2006-01-11 | 769 | 805 | 769 | 805 | 37,000 | 805 |
| 2006-01-10 | 754 | 769 | 753 | 769 | 17,000 | 769 |
| 2006-01-06 | 740 | 750 | 740 | 750 | 7,000 | 750 |
| 2006-01-05 | 745 | 750 | 739 | 741 | 17,000 | 741 |
| 2006-01-04 | 734 | 745 | 734 | 745 | 11,000 | 745 |
分割・併合履歴 ： なし
