4750 (株)ダイサン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 320 | 325 | 320 | 325 | 1,200 | 325 |
| 2007-12-27 | 335 | 335 | 335 | 335 | 600 | 335 |
| 2007-12-26 | 325 | 330 | 324 | 324 | 800 | 324 |
| 2007-12-25 | 345 | 345 | 330 | 345 | 3,600 | 345 |
| 2007-12-21 | 300 | 324 | 300 | 320 | 500 | 320 |
| 2007-12-20 | 320 | 325 | 320 | 325 | 300 | 325 |
| 2007-12-19 | 334 | 334 | 301 | 320 | 4,700 | 320 |
| 2007-12-18 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2007-12-14 | 337 | 337 | 330 | 335 | 2,700 | 335 |
| 2007-12-13 | 330 | 344 | 323 | 344 | 3,300 | 344 |
| 2007-12-11 | 348 | 348 | 348 | 348 | 200 | 348 |
| 2007-12-10 | 349 | 350 | 335 | 349 | 15,500 | 349 |
| 2007-12-07 | 339 | 339 | 339 | 339 | 100 | 339 |
| 2007-12-06 | 346 | 346 | 340 | 340 | 800 | 340 |
| 2007-12-05 | 350 | 350 | 340 | 349 | 600 | 349 |
| 2007-12-03 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2007-11-30 | 355 | 355 | 350 | 350 | 1,500 | 350 |
| 2007-11-29 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2007-11-27 | 326 | 338 | 323 | 338 | 4,700 | 338 |
| 2007-11-26 | 360 | 360 | 346 | 346 | 4,500 | 346 |
| 2007-11-22 | 369 | 369 | 356 | 368 | 2,400 | 368 |
| 2007-11-21 | 351 | 351 | 331 | 331 | 2,300 | 331 |
| 2007-11-20 | 381 | 381 | 325 | 363 | 8,900 | 363 |
| 2007-11-19 | 390 | 395 | 390 | 395 | 1,100 | 395 |
| 2007-11-16 | 381 | 389 | 381 | 389 | 3,600 | 389 |
| 2007-11-15 | 382 | 383 | 382 | 383 | 300 | 383 |
| 2007-11-14 | 386 | 387 | 366 | 387 | 1,300 | 387 |
| 2007-11-13 | 386 | 386 | 386 | 386 | 8,600 | 386 |
| 2007-11-12 | 385 | 387 | 385 | 386 | 4,100 | 386 |
| 2007-11-09 | 385 | 386 | 385 | 385 | 5,200 | 385 |
| 2007-11-08 | 388 | 388 | 385 | 385 | 9,200 | 385 |
| 2007-11-07 | 380 | 407 | 380 | 386 | 20,200 | 386 |
| 2007-11-06 | 452 | 452 | 450 | 450 | 400 | 450 |
| 2007-11-05 | 450 | 450 | 450 | 450 | 700 | 450 |
| 2007-11-02 | 450 | 451 | 450 | 451 | 4,500 | 451 |
| 2007-11-01 | 459 | 460 | 459 | 460 | 1,100 | 460 |
| 2007-10-31 | 464 | 464 | 458 | 458 | 1,100 | 458 |
| 2007-10-30 | 456 | 456 | 456 | 456 | 800 | 456 |
| 2007-10-29 | 460 | 460 | 455 | 455 | 1,100 | 455 |
| 2007-10-26 | 480 | 480 | 455 | 455 | 800 | 455 |
| 2007-10-25 | 474 | 487 | 474 | 485 | 2,200 | 485 |
| 2007-10-24 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2007-10-23 | 455 | 455 | 437 | 437 | 5,100 | 437 |
| 2007-10-22 | 450 | 450 | 435 | 445 | 2,600 | 445 |
| 2007-10-19 | 453 | 453 | 441 | 450 | 1,300 | 450 |
| 2007-10-18 | 454 | 454 | 453 | 453 | 300 | 453 |
| 2007-10-17 | 443 | 454 | 443 | 454 | 2,100 | 454 |
| 2007-10-16 | 460 | 460 | 435 | 443 | 19,100 | 443 |
| 2007-10-15 | 475 | 478 | 470 | 478 | 6,700 | 478 |
| 2007-10-12 | 473 | 475 | 469 | 470 | 6,900 | 470 |
| 2007-10-11 | 490 | 490 | 489 | 489 | 1,400 | 489 |
| 2007-10-10 | 494 | 494 | 490 | 491 | 8,300 | 491 |
| 2007-10-09 | 483 | 494 | 472 | 494 | 3,100 | 494 |
| 2007-10-05 | 488 | 488 | 478 | 478 | 2,700 | 478 |
| 2007-10-04 | 488 | 489 | 488 | 489 | 1,300 | 489 |
| 2007-10-03 | 488 | 489 | 487 | 487 | 4,000 | 487 |
| 2007-10-02 | 489 | 489 | 489 | 489 | 1,700 | 489 |
| 2007-10-01 | 480 | 490 | 480 | 490 | 1,700 | 490 |
| 2007-09-28 | 489 | 495 | 489 | 495 | 4,100 | 495 |
| 2007-09-27 | 479 | 480 | 470 | 479 | 4,200 | 479 |
| 2007-09-26 | 470 | 470 | 470 | 470 | 2,600 | 470 |
| 2007-09-25 | 474 | 474 | 470 | 470 | 3,300 | 470 |
| 2007-09-21 | 474 | 474 | 474 | 474 | 5,000 | 474 |
| 2007-09-19 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2007-09-18 | 466 | 466 | 466 | 466 | 800 | 466 |
| 2007-09-14 | 460 | 469 | 460 | 469 | 1,700 | 469 |
| 2007-09-13 | 431 | 466 | 428 | 466 | 3,200 | 466 |
| 2007-09-12 | 433 | 434 | 430 | 431 | 5,400 | 431 |
| 2007-09-11 | 453 | 453 | 453 | 453 | 500 | 453 |
| 2007-09-10 | 451 | 455 | 451 | 451 | 5,600 | 451 |
| 2007-09-07 | 473 | 473 | 450 | 451 | 6,100 | 451 |
| 2007-09-06 | 468 | 468 | 468 | 468 | 200 | 468 |
| 2007-09-05 | 463 | 478 | 463 | 478 | 1,400 | 478 |
| 2007-09-04 | 465 | 465 | 455 | 465 | 5,900 | 465 |
| 2007-09-03 | 487 | 491 | 487 | 490 | 500 | 490 |
| 2007-08-31 | 500 | 500 | 497 | 497 | 400 | 497 |
| 2007-08-30 | 500 | 500 | 500 | 500 | 700 | 500 |
| 2007-08-29 | 501 | 501 | 500 | 500 | 500 | 500 |
| 2007-08-28 | 500 | 510 | 500 | 510 | 300 | 510 |
| 2007-08-27 | 519 | 519 | 500 | 500 | 2,600 | 500 |
| 2007-08-22 | 492 | 494 | 492 | 494 | 300 | 494 |
| 2007-08-21 | 491 | 491 | 491 | 491 | 700 | 491 |
| 2007-08-20 | 484 | 484 | 484 | 484 | 200 | 484 |
| 2007-08-17 | 490 | 490 | 486 | 486 | 2,400 | 486 |
| 2007-08-16 | 493 | 493 | 492 | 492 | 900 | 492 |
| 2007-08-15 | 500 | 500 | 493 | 493 | 1,600 | 493 |
| 2007-08-14 | 499 | 500 | 486 | 500 | 3,400 | 500 |
| 2007-08-13 | 498 | 498 | 495 | 496 | 3,100 | 496 |
| 2007-08-10 | 503 | 503 | 498 | 498 | 13,600 | 498 |
| 2007-08-09 | 503 | 503 | 503 | 503 | 200 | 503 |
| 2007-08-08 | 514 | 514 | 514 | 514 | 100 | 514 |
| 2007-08-07 | 514 | 514 | 514 | 514 | 100 | 514 |
| 2007-08-06 | 503 | 513 | 500 | 510 | 3,300 | 510 |
| 2007-08-02 | 510 | 514 | 502 | 514 | 1,700 | 514 |
| 2007-08-01 | 523 | 523 | 523 | 523 | 100 | 523 |
| 2007-07-31 | 519 | 519 | 511 | 511 | 700 | 511 |
| 2007-07-30 | 501 | 508 | 501 | 508 | 1,200 | 508 |
| 2007-07-27 | 518 | 523 | 512 | 523 | 1,200 | 523 |
| 2007-07-26 | 532 | 555 | 518 | 539 | 2,900 | 539 |
| 2007-07-25 | 528 | 534 | 518 | 534 | 5,800 | 534 |
| 2007-07-24 | 509 | 518 | 505 | 518 | 1,800 | 518 |
| 2007-07-23 | 511 | 513 | 511 | 511 | 4,200 | 511 |
| 2007-07-20 | 511 | 513 | 511 | 511 | 1,300 | 511 |
| 2007-07-19 | 510 | 513 | 510 | 513 | 3,300 | 513 |
| 2007-07-18 | 520 | 520 | 517 | 517 | 300 | 517 |
| 2007-07-17 | 516 | 520 | 515 | 515 | 2,000 | 515 |
| 2007-07-13 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2007-07-12 | 517 | 518 | 513 | 515 | 2,400 | 515 |
| 2007-07-11 | 526 | 526 | 512 | 524 | 4,300 | 524 |
| 2007-07-10 | 512 | 526 | 512 | 526 | 2,300 | 526 |
| 2007-07-09 | 515 | 520 | 512 | 512 | 5,100 | 512 |
| 2007-07-06 | 500 | 508 | 500 | 502 | 3,000 | 502 |
| 2007-07-05 | 498 | 502 | 498 | 500 | 5,000 | 500 |
| 2007-07-04 | 495 | 501 | 495 | 496 | 1,900 | 496 |
| 2007-07-03 | 492 | 495 | 492 | 495 | 1,200 | 495 |
| 2007-07-02 | 490 | 493 | 490 | 491 | 2,900 | 491 |
| 2007-06-29 | 486 | 490 | 486 | 487 | 1,100 | 487 |
| 2007-06-28 | 497 | 497 | 485 | 485 | 4,400 | 485 |
| 2007-06-27 | 484 | 502 | 484 | 498 | 3,000 | 498 |
| 2007-06-26 | 485 | 485 | 483 | 483 | 3,600 | 483 |
| 2007-06-25 | 490 | 497 | 485 | 485 | 9,600 | 485 |
| 2007-06-22 | 483 | 488 | 483 | 484 | 6,200 | 484 |
| 2007-06-21 | 491 | 495 | 487 | 488 | 7,900 | 488 |
| 2007-06-20 | 496 | 496 | 490 | 490 | 3,000 | 490 |
| 2007-06-19 | 498 | 498 | 490 | 490 | 2,300 | 490 |
| 2007-06-18 | 490 | 493 | 490 | 490 | 4,600 | 490 |
| 2007-06-15 | 495 | 495 | 487 | 490 | 9,300 | 490 |
| 2007-06-14 | 490 | 495 | 490 | 495 | 4,200 | 495 |
| 2007-06-13 | 495 | 495 | 485 | 486 | 3,100 | 486 |
| 2007-06-12 | 500 | 500 | 493 | 498 | 400 | 498 |
| 2007-06-11 | 500 | 500 | 496 | 500 | 9,500 | 500 |
| 2007-06-08 | 497 | 497 | 496 | 496 | 8,000 | 496 |
| 2007-06-07 | 498 | 498 | 496 | 497 | 2,400 | 497 |
| 2007-06-06 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2007-06-05 | 500 | 500 | 499 | 499 | 1,300 | 499 |
| 2007-06-04 | 496 | 500 | 496 | 500 | 1,100 | 500 |
| 2007-06-01 | 493 | 501 | 490 | 491 | 6,400 | 491 |
| 2007-05-31 | 495 | 495 | 475 | 481 | 8,400 | 481 |
| 2007-05-30 | 480 | 480 | 475 | 479 | 3,900 | 479 |
| 2007-05-28 | 500 | 500 | 495 | 497 | 800 | 497 |
| 2007-05-25 | 500 | 501 | 490 | 495 | 2,900 | 495 |
| 2007-05-24 | 490 | 499 | 490 | 499 | 400 | 499 |
| 2007-05-23 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2007-05-22 | 482 | 484 | 479 | 484 | 1,200 | 484 |
| 2007-05-21 | 482 | 482 | 482 | 482 | 3,200 | 482 |
| 2007-05-18 | 482 | 482 | 480 | 480 | 700 | 480 |
| 2007-05-17 | 481 | 482 | 481 | 482 | 1,100 | 482 |
| 2007-05-16 | 492 | 496 | 492 | 496 | 400 | 496 |
| 2007-05-15 | 499 | 499 | 493 | 493 | 500 | 493 |
| 2007-05-14 | 493 | 500 | 493 | 500 | 900 | 500 |
| 2007-05-11 | 497 | 500 | 495 | 495 | 2,500 | 495 |
| 2007-05-10 | 495 | 495 | 495 | 495 | 4,600 | 495 |
| 2007-05-09 | 499 | 499 | 490 | 495 | 5,400 | 495 |
| 2007-05-08 | 499 | 499 | 493 | 495 | 3,100 | 495 |
| 2007-05-07 | 495 | 496 | 492 | 496 | 1,000 | 496 |
| 2007-05-02 | 494 | 494 | 491 | 493 | 2,000 | 493 |
| 2007-05-01 | 492 | 492 | 486 | 490 | 3,500 | 490 |
| 2007-04-27 | 488 | 494 | 487 | 493 | 3,000 | 493 |
| 2007-04-26 | 485 | 500 | 485 | 495 | 12,900 | 495 |
| 2007-04-25 | 511 | 514 | 501 | 513 | 3,400 | 513 |
| 2007-04-24 | 501 | 511 | 501 | 510 | 2,000 | 510 |
| 2007-04-23 | 500 | 557 | 500 | 525 | 12,100 | 525 |
| 2007-04-20 | 530 | 530 | 512 | 512 | 800 | 512 |
| 2007-04-19 | 522 | 527 | 511 | 520 | 3,400 | 520 |
| 2007-04-18 | 530 | 530 | 504 | 522 | 3,600 | 522 |
| 2007-04-17 | 542 | 542 | 531 | 531 | 9,500 | 531 |
| 2007-04-16 | 549 | 551 | 548 | 550 | 2,800 | 550 |
| 2007-04-13 | 550 | 552 | 549 | 549 | 1,500 | 549 |
| 2007-04-12 | 553 | 553 | 552 | 552 | 3,700 | 552 |
| 2007-04-11 | 557 | 557 | 553 | 555 | 2,900 | 555 |
| 2007-04-10 | 559 | 559 | 557 | 557 | 4,700 | 557 |
| 2007-04-09 | 554 | 557 | 549 | 557 | 3,000 | 557 |
| 2007-04-06 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2007-04-05 | 554 | 554 | 550 | 550 | 7,600 | 550 |
| 2007-04-04 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2007-04-03 | 555 | 560 | 555 | 560 | 5,000 | 560 |
| 2007-04-02 | 563 | 563 | 552 | 552 | 3,200 | 552 |
| 2007-03-30 | 564 | 564 | 548 | 548 | 3,200 | 548 |
| 2007-03-29 | 556 | 560 | 550 | 560 | 6,100 | 560 |
| 2007-03-28 | 565 | 565 | 556 | 556 | 4,100 | 556 |
| 2007-03-27 | 560 | 565 | 556 | 556 | 18,200 | 556 |
| 2007-03-26 | 560 | 560 | 540 | 560 | 8,100 | 560 |
| 2007-03-23 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2007-03-22 | 558 | 564 | 550 | 560 | 6,200 | 560 |
| 2007-03-20 | 547 | 558 | 547 | 558 | 500 | 558 |
| 2007-03-19 | 550 | 561 | 543 | 543 | 500 | 543 |
| 2007-03-16 | 542 | 562 | 542 | 562 | 4,200 | 562 |
| 2007-03-15 | 542 | 545 | 542 | 545 | 800 | 545 |
| 2007-03-14 | 539 | 540 | 539 | 540 | 9,800 | 540 |
| 2007-03-13 | 545 | 549 | 545 | 545 | 3,000 | 545 |
| 2007-03-12 | 531 | 545 | 531 | 545 | 2,200 | 545 |
| 2007-03-09 | 530 | 534 | 525 | 525 | 3,300 | 525 |
| 2007-03-07 | 530 | 530 | 530 | 530 | 5,500 | 530 |
| 2007-03-06 | 511 | 530 | 511 | 530 | 5,800 | 530 |
| 2007-03-05 | 549 | 549 | 510 | 533 | 6,800 | 533 |
| 2007-03-02 | 546 | 549 | 546 | 549 | 400 | 549 |
| 2007-03-01 | 531 | 547 | 530 | 547 | 4,100 | 547 |
| 2007-02-28 | 504 | 564 | 504 | 561 | 6,900 | 561 |
| 2007-02-27 | 565 | 565 | 562 | 564 | 2,200 | 564 |
| 2007-02-26 | 555 | 562 | 555 | 562 | 6,200 | 562 |
| 2007-02-23 | 562 | 562 | 562 | 562 | 1,200 | 562 |
| 2007-02-22 | 563 | 563 | 561 | 561 | 1,100 | 561 |
| 2007-02-21 | 570 | 570 | 570 | 570 | 2,300 | 570 |
| 2007-02-20 | 560 | 565 | 560 | 565 | 1,300 | 565 |
| 2007-02-19 | 564 | 565 | 561 | 562 | 2,500 | 562 |
| 2007-02-16 | 565 | 565 | 565 | 565 | 400 | 565 |
| 2007-02-15 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2007-02-14 | 562 | 570 | 562 | 562 | 12,100 | 562 |
| 2007-02-13 | 569 | 569 | 562 | 562 | 1,300 | 562 |
| 2007-02-09 | 570 | 570 | 562 | 562 | 500 | 562 |
| 2007-02-08 | 555 | 570 | 555 | 570 | 200 | 570 |
| 2007-02-07 | 560 | 560 | 555 | 560 | 3,500 | 560 |
| 2007-02-06 | 575 | 575 | 566 | 567 | 1,800 | 567 |
| 2007-02-05 | 578 | 578 | 575 | 575 | 900 | 575 |
| 2007-02-02 | 578 | 578 | 578 | 578 | 700 | 578 |
| 2007-02-01 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2007-01-31 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2007-01-26 | 580 | 580 | 580 | 580 | 700 | 580 |
| 2007-01-25 | 579 | 580 | 579 | 580 | 6,300 | 580 |
| 2007-01-24 | 578 | 578 | 578 | 578 | 400 | 578 |
| 2007-01-23 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2007-01-22 | 569 | 575 | 569 | 575 | 3,300 | 575 |
| 2007-01-19 | 552 | 566 | 552 | 566 | 1,500 | 566 |
| 2007-01-17 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2007-01-16 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2007-01-15 | 570 | 570 | 550 | 569 | 6,300 | 569 |
| 2007-01-12 | 550 | 550 | 549 | 550 | 900 | 550 |
| 2007-01-10 | 542 | 542 | 542 | 542 | 300 | 542 |
| 2007-01-09 | 569 | 569 | 540 | 540 | 1,000 | 540 |
| 2007-01-05 | 549 | 549 | 539 | 539 | 2,000 | 539 |
| 2007-01-04 | 550 | 550 | 550 | 550 | 200 | 550 |
分割・併合履歴 ： なし
