4750 (株)ダイサン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-12-25 | 255 | 255 | 250 | 250 | 3,600 | 250 |
| 2008-12-24 | 245 | 245 | 245 | 245 | 1,100 | 245 |
| 2008-12-22 | 265 | 265 | 250 | 250 | 6,900 | 250 |
| 2008-12-15 | 250 | 250 | 220 | 240 | 5,100 | 240 |
| 2008-12-12 | 220 | 220 | 220 | 220 | 2,800 | 220 |
| 2008-12-11 | 211 | 220 | 211 | 220 | 1,600 | 220 |
| 2008-12-10 | 211 | 211 | 211 | 211 | 100 | 211 |
| 2008-12-09 | 206 | 209 | 206 | 209 | 700 | 209 |
| 2008-12-05 | 207 | 207 | 207 | 207 | 100 | 207 |
| 2008-12-04 | 207 | 207 | 207 | 207 | 200 | 207 |
| 2008-12-03 | 217 | 217 | 217 | 217 | 200 | 217 |
| 2008-12-02 | 211 | 211 | 202 | 202 | 200 | 202 |
| 2008-12-01 | 212 | 212 | 212 | 212 | 200 | 212 |
| 2008-11-25 | 215 | 219 | 215 | 219 | 4,200 | 219 |
| 2008-11-21 | 200 | 205 | 200 | 205 | 2,300 | 205 |
| 2008-11-20 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2008-11-19 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-11-14 | 210 | 210 | 210 | 210 | 200 | 210 |
| 2008-11-12 | 221 | 221 | 220 | 220 | 400 | 220 |
| 2008-11-11 | 220 | 220 | 210 | 210 | 1,600 | 210 |
| 2008-11-10 | 220 | 223 | 220 | 220 | 8,300 | 220 |
| 2008-11-07 | 200 | 220 | 200 | 220 | 1,300 | 220 |
| 2008-11-06 | 195 | 200 | 195 | 200 | 2,800 | 200 |
| 2008-11-05 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2008-11-04 | 186 | 186 | 186 | 186 | 100 | 186 |
| 2008-10-31 | 181 | 181 | 180 | 180 | 2,200 | 180 |
| 2008-10-30 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2008-10-29 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-10-28 | 198 | 198 | 198 | 198 | 100 | 198 |
| 2008-10-27 | 206 | 207 | 205 | 207 | 4,400 | 207 |
| 2008-10-23 | 191 | 191 | 191 | 191 | 100 | 191 |
| 2008-10-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-10-20 | 209 | 210 | 209 | 210 | 3,100 | 210 |
| 2008-10-16 | 213 | 213 | 209 | 209 | 9,500 | 209 |
| 2008-10-15 | 180 | 215 | 180 | 215 | 3,100 | 215 |
| 2008-10-14 | 167 | 180 | 166 | 180 | 1,000 | 180 |
| 2008-10-10 | 165 | 165 | 165 | 165 | 800 | 165 |
| 2008-10-09 | 161 | 164 | 161 | 164 | 1,400 | 164 |
| 2008-10-08 | 170 | 175 | 170 | 175 | 1,200 | 175 |
| 2008-10-07 | 180 | 180 | 165 | 180 | 8,000 | 180 |
| 2008-10-06 | 225 | 225 | 185 | 185 | 4,300 | 185 |
| 2008-10-03 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2008-10-02 | 221 | 221 | 221 | 221 | 200 | 221 |
| 2008-09-30 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2008-09-29 | 238 | 238 | 238 | 238 | 100 | 238 |
| 2008-09-26 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2008-09-25 | 235 | 239 | 215 | 239 | 4,000 | 239 |
| 2008-09-24 | 230 | 245 | 230 | 245 | 2,000 | 245 |
| 2008-09-17 | 241 | 241 | 241 | 241 | 5,000 | 241 |
| 2008-09-16 | 245 | 245 | 244 | 244 | 8,400 | 244 |
| 2008-09-11 | 210 | 225 | 210 | 225 | 300 | 225 |
| 2008-09-09 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2008-09-08 | 190 | 203 | 190 | 203 | 500 | 203 |
| 2008-09-05 | 198 | 198 | 190 | 191 | 1,200 | 191 |
| 2008-09-04 | 191 | 191 | 191 | 191 | 4,700 | 191 |
| 2008-09-01 | 208 | 208 | 196 | 196 | 4,200 | 196 |
| 2008-08-29 | 215 | 215 | 209 | 210 | 3,100 | 210 |
| 2008-08-28 | 220 | 220 | 212 | 212 | 900 | 212 |
| 2008-08-27 | 227 | 227 | 215 | 215 | 4,600 | 215 |
| 2008-08-25 | 250 | 250 | 222 | 227 | 5,800 | 227 |
| 2008-08-22 | 239 | 240 | 239 | 240 | 600 | 240 |
| 2008-08-14 | 221 | 221 | 221 | 221 | 200 | 221 |
| 2008-08-13 | 225 | 240 | 225 | 230 | 1,300 | 230 |
| 2008-08-12 | 240 | 240 | 240 | 240 | 1,200 | 240 |
| 2008-08-11 | 245 | 245 | 241 | 241 | 19,000 | 241 |
| 2008-08-08 | 250 | 250 | 241 | 241 | 2,100 | 241 |
| 2008-08-07 | 244 | 244 | 244 | 244 | 700 | 244 |
| 2008-08-04 | 250 | 252 | 247 | 252 | 500 | 252 |
| 2008-08-01 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2008-07-25 | 295 | 325 | 270 | 270 | 7,100 | 270 |
| 2008-07-24 | 270 | 270 | 264 | 264 | 1,400 | 264 |
| 2008-07-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-07-11 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-07-10 | 280 | 284 | 280 | 284 | 7,100 | 284 |
| 2008-07-08 | 285 | 285 | 280 | 280 | 200 | 280 |
| 2008-07-03 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2008-06-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-06-25 | 295 | 295 | 294 | 295 | 3,200 | 295 |
| 2008-06-24 | 279 | 279 | 279 | 279 | 200 | 279 |
| 2008-06-20 | 278 | 278 | 277 | 277 | 300 | 277 |
| 2008-06-19 | 281 | 281 | 278 | 278 | 2,000 | 278 |
| 2008-06-16 | 296 | 296 | 296 | 296 | 6,500 | 296 |
| 2008-06-13 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2008-06-11 | 290 | 290 | 282 | 282 | 7,300 | 282 |
| 2008-06-10 | 288 | 290 | 288 | 290 | 1,700 | 290 |
| 2008-06-06 | 289 | 289 | 288 | 288 | 1,200 | 288 |
| 2008-06-05 | 284 | 285 | 280 | 285 | 3,300 | 285 |
| 2008-06-04 | 290 | 300 | 285 | 300 | 5,700 | 300 |
| 2008-06-03 | 288 | 288 | 282 | 282 | 1,500 | 282 |
| 2008-06-02 | 285 | 288 | 285 | 288 | 1,300 | 288 |
| 2008-05-30 | 285 | 285 | 280 | 280 | 1,400 | 280 |
| 2008-05-29 | 290 | 290 | 280 | 280 | 6,100 | 280 |
| 2008-05-28 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-05-27 | 291 | 291 | 291 | 291 | 1,400 | 291 |
| 2008-05-26 | 294 | 309 | 294 | 294 | 4,500 | 294 |
| 2008-05-23 | 286 | 293 | 286 | 293 | 5,100 | 293 |
| 2008-05-21 | 287 | 287 | 287 | 287 | 700 | 287 |
| 2008-05-20 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-05-19 | 291 | 291 | 291 | 291 | 1,900 | 291 |
| 2008-05-15 | 293 | 293 | 282 | 282 | 900 | 282 |
| 2008-05-14 | 293 | 293 | 277 | 277 | 500 | 277 |
| 2008-05-13 | 290 | 290 | 290 | 290 | 4,100 | 290 |
| 2008-05-12 | 291 | 291 | 290 | 290 | 4,900 | 290 |
| 2008-05-09 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-05-08 | 280 | 280 | 280 | 280 | 2,400 | 280 |
| 2008-05-07 | 285 | 285 | 280 | 280 | 3,300 | 280 |
| 2008-05-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-05-01 | 278 | 278 | 278 | 278 | 100 | 278 |
| 2008-04-30 | 280 | 285 | 280 | 285 | 1,300 | 285 |
| 2008-04-28 | 287 | 289 | 287 | 289 | 800 | 289 |
| 2008-04-25 | 298 | 305 | 285 | 286 | 8,800 | 286 |
| 2008-04-24 | 284 | 289 | 284 | 289 | 1,700 | 289 |
| 2008-04-23 | 296 | 300 | 280 | 280 | 4,900 | 280 |
| 2008-04-22 | 290 | 300 | 290 | 296 | 1,900 | 296 |
| 2008-04-21 | 287 | 290 | 287 | 290 | 900 | 290 |
| 2008-04-18 | 299 | 300 | 286 | 300 | 4,500 | 300 |
| 2008-04-17 | 300 | 300 | 299 | 299 | 1,500 | 299 |
| 2008-04-16 | 313 | 313 | 299 | 299 | 2,300 | 299 |
| 2008-04-15 | 313 | 313 | 313 | 313 | 100 | 313 |
| 2008-04-14 | 334 | 338 | 334 | 334 | 2,700 | 334 |
| 2008-04-10 | 338 | 339 | 338 | 338 | 7,800 | 338 |
| 2008-04-09 | 338 | 338 | 338 | 338 | 800 | 338 |
| 2008-04-08 | 335 | 335 | 335 | 335 | 300 | 335 |
| 2008-04-07 | 335 | 335 | 335 | 335 | 800 | 335 |
| 2008-04-04 | 335 | 335 | 335 | 335 | 800 | 335 |
| 2008-04-03 | 334 | 339 | 334 | 339 | 3,300 | 339 |
| 2008-03-31 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2008-03-28 | 342 | 342 | 342 | 342 | 1,400 | 342 |
| 2008-03-27 | 334 | 334 | 330 | 330 | 1,100 | 330 |
| 2008-03-25 | 329 | 335 | 329 | 334 | 2,700 | 334 |
| 2008-03-24 | 330 | 330 | 321 | 325 | 2,100 | 325 |
| 2008-03-21 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 2008-03-19 | 310 | 335 | 310 | 335 | 300 | 335 |
| 2008-03-18 | 326 | 326 | 325 | 325 | 800 | 325 |
| 2008-03-13 | 325 | 325 | 325 | 325 | 200 | 325 |
| 2008-03-12 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2008-03-11 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2008-03-10 | 334 | 334 | 330 | 330 | 6,500 | 330 |
| 2008-03-07 | 330 | 330 | 330 | 330 | 600 | 330 |
| 2008-03-06 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2008-03-05 | 330 | 330 | 330 | 330 | 2,300 | 330 |
| 2008-03-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-03-03 | 331 | 331 | 330 | 330 | 600 | 330 |
| 2008-02-29 | 332 | 332 | 332 | 332 | 400 | 332 |
| 2008-02-28 | 333 | 333 | 332 | 332 | 400 | 332 |
| 2008-02-27 | 333 | 333 | 330 | 330 | 300 | 330 |
| 2008-02-26 | 339 | 339 | 331 | 331 | 800 | 331 |
| 2008-02-25 | 360 | 360 | 331 | 359 | 2,800 | 359 |
| 2008-02-22 | 329 | 329 | 326 | 326 | 600 | 326 |
| 2008-02-21 | 333 | 333 | 333 | 333 | 300 | 333 |
| 2008-02-20 | 331 | 331 | 331 | 331 | 300 | 331 |
| 2008-02-18 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2008-02-15 | 360 | 380 | 360 | 380 | 11,300 | 380 |
| 2008-02-13 | 321 | 321 | 321 | 321 | 600 | 321 |
| 2008-02-12 | 324 | 324 | 320 | 320 | 6,000 | 320 |
| 2008-02-07 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2008-02-06 | 313 | 318 | 313 | 314 | 2,800 | 314 |
| 2008-02-05 | 330 | 333 | 330 | 333 | 500 | 333 |
| 2008-02-01 | 330 | 330 | 330 | 330 | 4,300 | 330 |
| 2008-01-31 | 328 | 328 | 328 | 328 | 4,300 | 328 |
| 2008-01-30 | 326 | 328 | 326 | 328 | 1,300 | 328 |
| 2008-01-29 | 330 | 330 | 330 | 330 | 1,300 | 330 |
| 2008-01-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-01-25 | 330 | 338 | 330 | 330 | 13,200 | 330 |
| 2008-01-24 | 330 | 330 | 330 | 330 | 1,500 | 330 |
| 2008-01-23 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2008-01-22 | 338 | 338 | 325 | 330 | 8,200 | 330 |
| 2008-01-21 | 330 | 330 | 330 | 330 | 1,500 | 330 |
| 2008-01-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-01-16 | 311 | 343 | 311 | 343 | 5,900 | 343 |
| 2008-01-15 | 337 | 337 | 330 | 331 | 1,100 | 331 |
| 2008-01-11 | 330 | 330 | 330 | 330 | 300 | 330 |
| 2008-01-10 | 323 | 330 | 323 | 330 | 3,400 | 330 |
| 2008-01-09 | 310 | 310 | 310 | 310 | 1,200 | 310 |
| 2008-01-08 | 330 | 330 | 325 | 330 | 600 | 330 |
| 2008-01-07 | 325 | 328 | 320 | 325 | 4,700 | 325 |
| 2008-01-04 | 320 | 320 | 320 | 320 | 200 | 320 |
分割・併合履歴 ： なし
