4750 (株)ダイサン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2009-12-29 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2009-12-28 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2009-12-25 | 285 | 290 | 285 | 290 | 2,900 | 290 |
| 2009-12-24 | 289 | 290 | 286 | 290 | 1,400 | 290 |
| 2009-12-22 | 293 | 309 | 293 | 309 | 5,100 | 309 |
| 2009-12-21 | 270 | 270 | 270 | 270 | 300 | 270 |
| 2009-12-18 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-12-16 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2009-12-15 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2009-12-14 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2009-12-10 | 284 | 284 | 280 | 280 | 9,900 | 280 |
| 2009-12-09 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2009-12-07 | 284 | 284 | 280 | 280 | 1,900 | 280 |
| 2009-12-02 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2009-12-01 | 282 | 282 | 282 | 282 | 300 | 282 |
| 2009-11-30 | 280 | 280 | 280 | 280 | 400 | 280 |
| 2009-11-25 | 280 | 295 | 280 | 295 | 2,700 | 295 |
| 2009-11-24 | 269 | 280 | 268 | 280 | 3,400 | 280 |
| 2009-11-18 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2009-11-16 | 263 | 268 | 263 | 268 | 2,100 | 268 |
| 2009-11-13 | 273 | 273 | 273 | 273 | 300 | 273 |
| 2009-11-10 | 290 | 290 | 290 | 290 | 6,700 | 290 |
| 2009-11-09 | 282 | 290 | 280 | 290 | 900 | 290 |
| 2009-11-05 | 280 | 282 | 275 | 282 | 2,600 | 282 |
| 2009-11-02 | 269 | 269 | 269 | 269 | 400 | 269 |
| 2009-10-30 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2009-10-27 | 285 | 285 | 285 | 285 | 1,500 | 285 |
| 2009-10-26 | 293 | 300 | 280 | 285 | 4,800 | 285 |
| 2009-10-23 | 295 | 295 | 294 | 294 | 200 | 294 |
| 2009-10-22 | 297 | 297 | 291 | 291 | 500 | 291 |
| 2009-10-21 | 296 | 296 | 296 | 296 | 700 | 296 |
| 2009-10-20 | 296 | 296 | 296 | 296 | 400 | 296 |
| 2009-10-19 | 289 | 290 | 289 | 290 | 400 | 290 |
| 2009-10-16 | 287 | 287 | 287 | 287 | 300 | 287 |
| 2009-10-15 | 290 | 290 | 285 | 285 | 1,400 | 285 |
| 2009-10-14 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-10-13 | 300 | 300 | 300 | 300 | 6,500 | 300 |
| 2009-10-09 | 305 | 305 | 295 | 300 | 2,300 | 300 |
| 2009-10-07 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-10-06 | 307 | 307 | 307 | 307 | 100 | 307 |
| 2009-10-02 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2009-10-01 | 296 | 300 | 296 | 300 | 2,000 | 300 |
| 2009-09-30 | 311 | 311 | 300 | 300 | 10,100 | 300 |
| 2009-09-29 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2009-09-28 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2009-09-25 | 320 | 320 | 303 | 318 | 2,500 | 318 |
| 2009-09-24 | 314 | 314 | 314 | 314 | 2,900 | 314 |
| 2009-09-18 | 320 | 320 | 320 | 320 | 200 | 320 |
| 2009-09-15 | 329 | 329 | 329 | 329 | 100 | 329 |
| 2009-09-11 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2009-09-10 | 330 | 330 | 320 | 320 | 6,800 | 320 |
| 2009-09-09 | 310 | 330 | 306 | 330 | 2,200 | 330 |
| 2009-09-08 | 308 | 308 | 300 | 300 | 3,000 | 300 |
| 2009-09-07 | 303 | 303 | 303 | 303 | 100 | 303 |
| 2009-09-03 | 304 | 305 | 304 | 305 | 500 | 305 |
| 2009-09-02 | 303 | 303 | 303 | 303 | 100 | 303 |
| 2009-09-01 | 305 | 305 | 303 | 305 | 1,700 | 305 |
| 2009-08-31 | 308 | 308 | 308 | 308 | 1,600 | 308 |
| 2009-08-27 | 304 | 304 | 304 | 304 | 200 | 304 |
| 2009-08-26 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2009-08-25 | 321 | 321 | 310 | 310 | 2,500 | 310 |
| 2009-08-24 | 302 | 324 | 302 | 324 | 700 | 324 |
| 2009-08-12 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-08-10 | 310 | 310 | 298 | 299 | 13,100 | 299 |
| 2009-08-07 | 305 | 310 | 305 | 310 | 1,000 | 310 |
| 2009-08-06 | 312 | 325 | 300 | 300 | 9,100 | 300 |
| 2009-08-05 | 296 | 310 | 296 | 310 | 1,500 | 310 |
| 2009-08-04 | 300 | 300 | 300 | 300 | 800 | 300 |
| 2009-08-03 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2009-07-31 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-07-29 | 323 | 323 | 323 | 323 | 100 | 323 |
| 2009-07-27 | 328 | 335 | 328 | 334 | 6,600 | 334 |
| 2009-07-24 | 315 | 315 | 302 | 310 | 1,600 | 310 |
| 2009-07-23 | 300 | 300 | 300 | 300 | 1,200 | 300 |
| 2009-07-16 | 287 | 287 | 287 | 287 | 100 | 287 |
| 2009-07-15 | 286 | 286 | 286 | 286 | 600 | 286 |
| 2009-07-14 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2009-07-13 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-07-10 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 2009-07-09 | 295 | 305 | 295 | 305 | 6,600 | 305 |
| 2009-07-07 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2009-07-06 | 286 | 291 | 286 | 291 | 1,000 | 291 |
| 2009-07-02 | 290 | 290 | 281 | 281 | 1,000 | 281 |
| 2009-07-01 | 300 | 300 | 300 | 300 | 700 | 300 |
| 2009-06-29 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2009-06-26 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2009-06-25 | 298 | 300 | 298 | 300 | 2,600 | 300 |
| 2009-06-24 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2009-06-23 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2009-06-22 | 292 | 294 | 292 | 294 | 5,900 | 294 |
| 2009-06-19 | 292 | 292 | 292 | 292 | 200 | 292 |
| 2009-06-18 | 292 | 292 | 292 | 292 | 100 | 292 |
| 2009-06-17 | 287 | 292 | 287 | 292 | 400 | 292 |
| 2009-06-16 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-06-15 | 289 | 293 | 289 | 293 | 2,500 | 293 |
| 2009-06-10 | 275 | 275 | 275 | 275 | 5,200 | 275 |
| 2009-06-09 | 280 | 285 | 275 | 275 | 700 | 275 |
| 2009-06-08 | 277 | 278 | 277 | 277 | 900 | 277 |
| 2009-06-05 | 267 | 277 | 267 | 277 | 3,100 | 277 |
| 2009-06-04 | 281 | 281 | 272 | 272 | 1,500 | 272 |
| 2009-06-02 | 268 | 268 | 268 | 268 | 100 | 268 |
| 2009-06-01 | 266 | 267 | 266 | 267 | 1,100 | 267 |
| 2009-05-28 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-05-27 | 272 | 272 | 267 | 267 | 800 | 267 |
| 2009-05-26 | 280 | 280 | 265 | 268 | 900 | 268 |
| 2009-05-25 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2009-05-21 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-05-14 | 300 | 300 | 300 | 300 | 1,300 | 300 |
| 2009-05-13 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2009-05-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-05-11 | 290 | 291 | 290 | 290 | 2,900 | 290 |
| 2009-05-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-05-07 | 285 | 310 | 285 | 310 | 1,600 | 310 |
| 2009-05-01 | 280 | 294 | 280 | 285 | 4,000 | 285 |
| 2009-04-27 | 330 | 348 | 330 | 348 | 2,600 | 348 |
| 2009-04-24 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2009-04-23 | 275 | 275 | 270 | 270 | 200 | 270 |
| 2009-04-22 | 270 | 271 | 270 | 271 | 400 | 271 |
| 2009-04-21 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2009-04-20 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-04-17 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-04-16 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2009-04-15 | 255 | 280 | 255 | 280 | 400 | 280 |
| 2009-04-14 | 290 | 290 | 290 | 290 | 400 | 290 |
| 2009-04-13 | 300 | 300 | 287 | 287 | 1,100 | 287 |
| 2009-04-10 | 299 | 299 | 299 | 299 | 5,400 | 299 |
| 2009-04-09 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2009-04-08 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2009-04-07 | 290 | 291 | 290 | 291 | 300 | 291 |
| 2009-04-06 | 294 | 299 | 294 | 295 | 2,900 | 295 |
| 2009-04-02 | 286 | 299 | 286 | 299 | 400 | 299 |
| 2009-03-31 | 283 | 285 | 282 | 285 | 1,000 | 285 |
| 2009-03-26 | 270 | 270 | 265 | 265 | 800 | 265 |
| 2009-03-25 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 2009-03-24 | 291 | 295 | 291 | 295 | 600 | 295 |
| 2009-03-23 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2009-03-13 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2009-03-12 | 285 | 297 | 285 | 297 | 300 | 297 |
| 2009-03-11 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-03-10 | 310 | 310 | 310 | 310 | 6,400 | 310 |
| 2009-03-09 | 314 | 315 | 295 | 310 | 1,900 | 310 |
| 2009-03-06 | 320 | 320 | 311 | 311 | 2,300 | 311 |
| 2009-03-05 | 300 | 315 | 300 | 315 | 3,300 | 315 |
| 2009-03-02 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2009-02-26 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-02-25 | 314 | 314 | 313 | 313 | 2,800 | 313 |
| 2009-02-24 | 320 | 320 | 312 | 319 | 2,600 | 319 |
| 2009-02-23 | 301 | 301 | 300 | 300 | 1,800 | 300 |
| 2009-02-20 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2009-02-16 | 367 | 367 | 312 | 320 | 7,700 | 320 |
| 2009-02-13 | 316 | 336 | 316 | 317 | 5,700 | 317 |
| 2009-02-12 | 315 | 316 | 315 | 316 | 300 | 316 |
| 2009-02-04 | 260 | 260 | 260 | 260 | 300 | 260 |
| 2009-02-02 | 266 | 266 | 266 | 266 | 100 | 266 |
| 2009-01-30 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2009-01-28 | 286 | 286 | 286 | 286 | 100 | 286 |
| 2009-01-27 | 329 | 329 | 320 | 320 | 2,500 | 320 |
| 2009-01-26 | 320 | 325 | 320 | 325 | 7,000 | 325 |
| 2009-01-23 | 260 | 260 | 245 | 245 | 1,500 | 245 |
| 2009-01-22 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2009-01-21 | 235 | 250 | 235 | 250 | 600 | 250 |
| 2009-01-20 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2009-01-19 | 246 | 250 | 245 | 245 | 600 | 245 |
| 2009-01-16 | 245 | 255 | 245 | 245 | 1,100 | 245 |
| 2009-01-15 | 275 | 275 | 275 | 275 | 6,800 | 275 |
| 2009-01-14 | 248 | 275 | 248 | 275 | 5,700 | 275 |
| 2009-01-05 | 227 | 227 | 225 | 225 | 300 | 225 |
分割・併合履歴 ： なし
