4750 (株)ダイサン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 789 | 789 | 763 | 788 | 2,400 | 788 |
| 2015-12-29 | 787 | 787 | 772 | 785 | 900 | 785 |
| 2015-12-28 | 787 | 787 | 760 | 785 | 5,000 | 785 |
| 2015-12-25 | 757 | 798 | 751 | 760 | 7,700 | 760 |
| 2015-12-24 | 761 | 768 | 760 | 761 | 1,500 | 761 |
| 2015-12-22 | 769 | 769 | 758 | 761 | 5,800 | 761 |
| 2015-12-21 | 758 | 764 | 757 | 757 | 4,600 | 757 |
| 2015-12-18 | 764 | 764 | 757 | 758 | 900 | 758 |
| 2015-12-17 | 767 | 767 | 758 | 761 | 4,200 | 761 |
| 2015-12-16 | 755 | 755 | 750 | 752 | 7,100 | 752 |
| 2015-12-15 | 758 | 758 | 751 | 751 | 9,400 | 751 |
| 2015-12-14 | 758 | 759 | 756 | 756 | 3,800 | 756 |
| 2015-12-11 | 765 | 766 | 757 | 760 | 5,800 | 760 |
| 2015-12-10 | 759 | 759 | 755 | 757 | 9,000 | 757 |
| 2015-12-09 | 761 | 762 | 759 | 762 | 2,200 | 762 |
| 2015-12-08 | 760 | 762 | 760 | 762 | 4,100 | 762 |
| 2015-12-07 | 765 | 765 | 761 | 761 | 7,100 | 761 |
| 2015-12-04 | 758 | 763 | 758 | 761 | 3,200 | 761 |
| 2015-12-03 | 758 | 765 | 756 | 759 | 14,900 | 759 |
| 2015-12-02 | 780 | 785 | 757 | 757 | 16,500 | 757 |
| 2015-12-01 | 777 | 781 | 772 | 775 | 4,400 | 775 |
| 2015-11-30 | 777 | 777 | 776 | 776 | 2,400 | 776 |
| 2015-11-27 | 780 | 781 | 771 | 774 | 3,600 | 774 |
| 2015-11-26 | 790 | 790 | 780 | 780 | 1,900 | 780 |
| 2015-11-25 | 798 | 799 | 788 | 795 | 9,300 | 795 |
| 2015-11-24 | 785 | 785 | 780 | 783 | 8,600 | 783 |
| 2015-11-20 | 770 | 770 | 763 | 763 | 1,000 | 763 |
| 2015-11-19 | 762 | 762 | 760 | 761 | 2,900 | 761 |
| 2015-11-18 | 760 | 764 | 760 | 763 | 800 | 763 |
| 2015-11-17 | 771 | 771 | 758 | 759 | 4,500 | 759 |
| 2015-11-16 | 770 | 771 | 770 | 771 | 1,000 | 771 |
| 2015-11-13 | 773 | 773 | 769 | 770 | 1,600 | 770 |
| 2015-11-12 | 773 | 774 | 773 | 774 | 500 | 774 |
| 2015-11-11 | 772 | 772 | 765 | 770 | 700 | 770 |
| 2015-11-10 | 768 | 770 | 766 | 770 | 5,500 | 770 |
| 2015-11-09 | 772 | 772 | 765 | 768 | 1,500 | 768 |
| 2015-11-06 | 763 | 768 | 762 | 768 | 2,000 | 768 |
| 2015-11-05 | 765 | 766 | 760 | 763 | 1,600 | 763 |
| 2015-11-04 | 765 | 770 | 765 | 765 | 1,300 | 765 |
| 2015-11-02 | 772 | 772 | 750 | 765 | 3,500 | 765 |
| 2015-10-30 | 771 | 773 | 771 | 773 | 1,200 | 773 |
| 2015-10-29 | 773 | 773 | 770 | 772 | 6,400 | 772 |
| 2015-10-28 | 776 | 776 | 769 | 773 | 3,400 | 773 |
| 2015-10-27 | 769 | 779 | 769 | 775 | 3,200 | 775 |
| 2015-10-26 | 773 | 776 | 769 | 769 | 8,400 | 769 |
| 2015-10-23 | 775 | 775 | 768 | 772 | 1,100 | 772 |
| 2015-10-22 | 776 | 776 | 766 | 769 | 1,500 | 769 |
| 2015-10-21 | 769 | 770 | 768 | 770 | 3,400 | 770 |
| 2015-10-20 | 770 | 776 | 769 | 769 | 4,300 | 769 |
| 2015-10-19 | 775 | 776 | 770 | 770 | 4,300 | 770 |
| 2015-10-16 | 755 | 775 | 755 | 774 | 17,600 | 774 |
| 2015-10-15 | 805 | 827 | 805 | 813 | 8,600 | 813 |
| 2015-10-14 | 806 | 810 | 804 | 808 | 4,100 | 808 |
| 2015-10-13 | 803 | 807 | 800 | 806 | 11,300 | 806 |
| 2015-10-09 | 805 | 805 | 788 | 803 | 3,100 | 803 |
| 2015-10-08 | 804 | 804 | 793 | 800 | 1,500 | 800 |
| 2015-10-07 | 799 | 801 | 790 | 801 | 1,900 | 801 |
| 2015-10-06 | 789 | 798 | 786 | 796 | 2,700 | 796 |
| 2015-10-05 | 787 | 789 | 779 | 782 | 900 | 782 |
| 2015-10-02 | 777 | 786 | 777 | 777 | 1,700 | 777 |
| 2015-10-01 | 797 | 797 | 769 | 777 | 18,600 | 777 |
| 2015-09-30 | 782 | 799 | 782 | 788 | 3,100 | 788 |
| 2015-09-29 | 776 | 778 | 775 | 776 | 2,900 | 776 |
| 2015-09-28 | 770 | 779 | 770 | 776 | 2,100 | 776 |
| 2015-09-25 | 759 | 770 | 758 | 770 | 2,900 | 770 |
| 2015-09-24 | 770 | 770 | 757 | 766 | 900 | 766 |
| 2015-09-18 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2015-09-17 | 770 | 770 | 770 | 770 | 600 | 770 |
| 2015-09-16 | 765 | 770 | 765 | 770 | 200 | 770 |
| 2015-09-15 | 795 | 795 | 767 | 770 | 5,700 | 770 |
| 2015-09-14 | 765 | 768 | 765 | 765 | 1,100 | 765 |
| 2015-09-11 | 757 | 762 | 757 | 762 | 1,800 | 762 |
| 2015-09-10 | 755 | 765 | 755 | 756 | 1,600 | 756 |
| 2015-09-09 | 767 | 767 | 755 | 755 | 1,300 | 755 |
| 2015-09-08 | 741 | 760 | 741 | 744 | 2,200 | 744 |
| 2015-09-07 | 749 | 750 | 742 | 742 | 2,100 | 742 |
| 2015-09-04 | 770 | 770 | 750 | 750 | 9,300 | 750 |
| 2015-09-03 | 765 | 765 | 760 | 762 | 3,700 | 762 |
| 2015-09-02 | 759 | 778 | 752 | 760 | 15,400 | 760 |
| 2015-09-01 | 828 | 830 | 811 | 819 | 5,700 | 819 |
| 2015-08-31 | 819 | 827 | 802 | 827 | 5,500 | 827 |
| 2015-08-28 | 828 | 828 | 792 | 819 | 6,600 | 819 |
| 2015-08-27 | 781 | 790 | 781 | 787 | 4,000 | 787 |
| 2015-08-26 | 730 | 739 | 730 | 739 | 3,200 | 739 |
| 2015-08-25 | 700 | 759 | 700 | 709 | 21,200 | 709 |
| 2015-08-24 | 801 | 815 | 750 | 760 | 14,900 | 760 |
| 2015-08-21 | 825 | 839 | 821 | 821 | 7,200 | 821 |
| 2015-08-20 | 850 | 850 | 838 | 839 | 2,800 | 839 |
| 2015-08-19 | 850 | 856 | 849 | 851 | 2,800 | 851 |
| 2015-08-18 | 850 | 855 | 850 | 855 | 6,300 | 855 |
| 2015-08-17 | 847 | 849 | 847 | 849 | 2,700 | 849 |
| 2015-08-14 | 832 | 847 | 822 | 847 | 3,400 | 847 |
| 2015-08-13 | 828 | 846 | 828 | 846 | 1,700 | 846 |
| 2015-08-12 | 837 | 850 | 836 | 836 | 5,500 | 836 |
| 2015-08-11 | 839 | 849 | 834 | 840 | 4,100 | 840 |
| 2015-08-10 | 854 | 855 | 842 | 843 | 9,300 | 843 |
| 2015-08-07 | 857 | 858 | 852 | 855 | 5,500 | 855 |
| 2015-08-06 | 850 | 857 | 848 | 855 | 5,800 | 855 |
| 2015-08-05 | 853 | 853 | 846 | 850 | 4,400 | 850 |
| 2015-08-04 | 853 | 855 | 850 | 853 | 3,300 | 853 |
| 2015-08-03 | 845 | 854 | 845 | 851 | 5,300 | 851 |
| 2015-07-31 | 853 | 853 | 841 | 850 | 2,400 | 850 |
| 2015-07-30 | 831 | 850 | 831 | 841 | 5,400 | 841 |
| 2015-07-29 | 845 | 849 | 841 | 841 | 1,400 | 841 |
| 2015-07-28 | 826 | 849 | 826 | 845 | 2,700 | 845 |
| 2015-07-27 | 850 | 854 | 845 | 850 | 8,900 | 850 |
| 2015-07-24 | 837 | 848 | 837 | 848 | 5,000 | 848 |
| 2015-07-23 | 848 | 850 | 830 | 843 | 7,800 | 843 |
| 2015-07-22 | 859 | 859 | 847 | 848 | 5,900 | 848 |
| 2015-07-21 | 850 | 858 | 850 | 858 | 4,800 | 858 |
| 2015-07-17 | 850 | 855 | 837 | 851 | 12,900 | 851 |
| 2015-07-16 | 840 | 850 | 836 | 849 | 15,400 | 849 |
| 2015-07-15 | 839 | 839 | 832 | 835 | 1,900 | 835 |
| 2015-07-14 | 837 | 842 | 831 | 831 | 10,900 | 831 |
| 2015-07-13 | 820 | 836 | 815 | 836 | 9,900 | 836 |
| 2015-07-10 | 810 | 815 | 809 | 809 | 13,500 | 809 |
| 2015-07-09 | 808 | 810 | 801 | 810 | 15,400 | 810 |
| 2015-07-08 | 824 | 839 | 815 | 815 | 17,800 | 815 |
| 2015-07-07 | 818 | 825 | 818 | 822 | 4,200 | 822 |
| 2015-07-06 | 815 | 820 | 814 | 815 | 3,000 | 815 |
| 2015-07-03 | 828 | 828 | 815 | 815 | 8,200 | 815 |
| 2015-07-02 | 812 | 833 | 812 | 828 | 13,900 | 828 |
| 2015-07-01 | 805 | 810 | 804 | 810 | 29,900 | 810 |
| 2015-06-30 | 805 | 805 | 803 | 805 | 7,700 | 805 |
| 2015-06-29 | 805 | 805 | 803 | 805 | 17,600 | 805 |
| 2015-06-26 | 809 | 810 | 809 | 810 | 5,100 | 810 |
| 2015-06-25 | 809 | 809 | 807 | 809 | 2,000 | 809 |
| 2015-06-24 | 810 | 810 | 805 | 806 | 10,200 | 806 |
| 2015-06-23 | 810 | 810 | 808 | 809 | 9,400 | 809 |
| 2015-06-22 | 810 | 810 | 808 | 810 | 5,900 | 810 |
| 2015-06-19 | 805 | 810 | 805 | 810 | 12,600 | 810 |
| 2015-06-18 | 809 | 809 | 802 | 808 | 6,200 | 808 |
| 2015-06-17 | 810 | 810 | 807 | 810 | 8,500 | 810 |
| 2015-06-16 | 819 | 820 | 811 | 815 | 6,400 | 815 |
| 2015-06-15 | 820 | 820 | 812 | 820 | 4,000 | 820 |
| 2015-06-12 | 820 | 820 | 811 | 820 | 10,800 | 820 |
| 2015-06-11 | 820 | 820 | 807 | 818 | 12,200 | 818 |
| 2015-06-10 | 829 | 835 | 829 | 833 | 5,000 | 833 |
| 2015-06-09 | 820 | 829 | 815 | 829 | 4,600 | 829 |
| 2015-06-08 | 833 | 833 | 821 | 822 | 8,300 | 822 |
| 2015-06-05 | 826 | 829 | 822 | 822 | 2,300 | 822 |
| 2015-06-04 | 826 | 830 | 825 | 829 | 5,100 | 829 |
| 2015-06-03 | 838 | 838 | 815 | 825 | 16,800 | 825 |
| 2015-06-02 | 816 | 869 | 816 | 855 | 35,000 | 855 |
| 2015-06-01 | 800 | 815 | 800 | 815 | 12,600 | 815 |
| 2015-05-29 | 792 | 805 | 792 | 804 | 6,200 | 804 |
| 2015-05-28 | 803 | 815 | 789 | 790 | 39,600 | 790 |
| 2015-05-27 | 800 | 811 | 800 | 809 | 1,000 | 809 |
| 2015-05-26 | 804 | 807 | 799 | 799 | 7,700 | 799 |
| 2015-05-25 | 805 | 812 | 803 | 804 | 7,200 | 804 |
| 2015-05-22 | 803 | 805 | 800 | 803 | 1,400 | 803 |
| 2015-05-21 | 803 | 804 | 800 | 800 | 2,700 | 800 |
| 2015-05-20 | 805 | 805 | 800 | 802 | 3,200 | 802 |
| 2015-05-19 | 809 | 809 | 801 | 801 | 6,500 | 801 |
| 2015-05-18 | 809 | 809 | 803 | 803 | 6,200 | 803 |
| 2015-05-15 | 809 | 810 | 809 | 809 | 1,100 | 809 |
| 2015-05-14 | 811 | 813 | 810 | 810 | 5,800 | 810 |
| 2015-05-13 | 811 | 813 | 809 | 809 | 1,800 | 809 |
| 2015-05-12 | 814 | 814 | 810 | 810 | 800 | 810 |
| 2015-05-11 | 820 | 820 | 810 | 813 | 9,600 | 813 |
| 2015-05-08 | 809 | 816 | 809 | 810 | 10,300 | 810 |
| 2015-05-07 | 827 | 827 | 811 | 824 | 8,000 | 824 |
| 2015-05-01 | 840 | 842 | 811 | 835 | 11,600 | 835 |
| 2015-04-30 | 816 | 844 | 816 | 829 | 4,600 | 829 |
| 2015-04-28 | 830 | 836 | 820 | 820 | 8,900 | 820 |
| 2015-04-27 | 835 | 850 | 830 | 835 | 42,900 | 835 |
| 2015-04-24 | 863 | 888 | 849 | 888 | 45,000 | 888 |
| 2015-04-23 | 834 | 855 | 832 | 854 | 27,300 | 854 |
| 2015-04-22 | 810 | 835 | 809 | 829 | 28,600 | 829 |
| 2015-04-21 | 854 | 858 | 755 | 810 | 103,000 | 810 |
| 2015-04-20 | 850 | 853 | 843 | 852 | 14,200 | 852 |
| 2015-04-17 | 881 | 886 | 850 | 855 | 35,700 | 855 |
| 2015-04-16 | 901 | 914 | 881 | 891 | 48,200 | 891 |
| 2015-04-15 | 960 | 961 | 953 | 959 | 36,500 | 959 |
| 2015-04-14 | 955 | 959 | 946 | 959 | 25,900 | 959 |
| 2015-04-13 | 960 | 960 | 954 | 956 | 17,000 | 956 |
| 2015-04-10 | 959 | 959 | 940 | 954 | 17,800 | 954 |
| 2015-04-09 | 950 | 961 | 935 | 960 | 43,000 | 960 |
| 2015-04-08 | 905 | 929 | 905 | 921 | 16,200 | 921 |
| 2015-04-07 | 894 | 1,044 | 894 | 920 | 90,000 | 920 |
| 2015-04-06 | 894 | 898 | 889 | 894 | 17,700 | 894 |
| 2015-04-03 | 895 | 895 | 890 | 892 | 15,400 | 892 |
| 2015-04-02 | 896 | 896 | 889 | 895 | 13,300 | 895 |
| 2015-04-01 | 900 | 900 | 883 | 896 | 31,800 | 896 |
| 2015-03-31 | 878 | 900 | 878 | 898 | 36,200 | 898 |
| 2015-03-30 | 877 | 879 | 865 | 878 | 27,200 | 878 |
| 2015-03-27 | 845 | 879 | 845 | 861 | 24,000 | 861 |
| 2015-03-26 | 847 | 847 | 833 | 839 | 11,200 | 839 |
| 2015-03-25 | 843 | 850 | 835 | 849 | 8,900 | 849 |
| 2015-03-24 | 821 | 830 | 821 | 830 | 8,700 | 830 |
| 2015-03-23 | 814 | 829 | 812 | 816 | 5,900 | 816 |
| 2015-03-20 | 813 | 813 | 806 | 810 | 3,200 | 810 |
| 2015-03-19 | 813 | 813 | 806 | 813 | 3,400 | 813 |
| 2015-03-18 | 804 | 814 | 803 | 814 | 4,900 | 814 |
| 2015-03-17 | 795 | 803 | 792 | 803 | 7,600 | 803 |
| 2015-03-16 | 787 | 795 | 785 | 795 | 7,900 | 795 |
| 2015-03-13 | 787 | 789 | 780 | 785 | 7,800 | 785 |
| 2015-03-12 | 787 | 787 | 784 | 786 | 2,600 | 786 |
| 2015-03-11 | 785 | 786 | 782 | 786 | 2,200 | 786 |
| 2015-03-10 | 784 | 787 | 784 | 785 | 8,800 | 785 |
| 2015-03-09 | 781 | 785 | 780 | 784 | 4,500 | 784 |
| 2015-03-06 | 778 | 780 | 774 | 779 | 8,600 | 779 |
| 2015-03-05 | 773 | 775 | 770 | 774 | 8,900 | 774 |
| 2015-03-04 | 783 | 784 | 771 | 775 | 11,800 | 775 |
| 2015-03-03 | 788 | 793 | 782 | 793 | 9,100 | 793 |
| 2015-03-02 | 779 | 788 | 777 | 785 | 7,200 | 785 |
| 2015-02-27 | 779 | 780 | 777 | 780 | 6,300 | 780 |
| 2015-02-26 | 776 | 777 | 774 | 777 | 4,200 | 777 |
| 2015-02-25 | 775 | 775 | 773 | 774 | 6,600 | 774 |
| 2015-02-24 | 767 | 772 | 765 | 772 | 3,300 | 772 |
| 2015-02-23 | 775 | 775 | 762 | 765 | 7,500 | 765 |
| 2015-02-20 | 754 | 760 | 753 | 760 | 6,000 | 760 |
| 2015-02-19 | 753 | 753 | 751 | 752 | 3,300 | 752 |
| 2015-02-18 | 753 | 755 | 750 | 753 | 9,900 | 753 |
| 2015-02-17 | 754 | 754 | 752 | 753 | 1,100 | 753 |
| 2015-02-16 | 755 | 756 | 751 | 752 | 6,200 | 752 |
| 2015-02-13 | 755 | 755 | 752 | 754 | 1,800 | 754 |
| 2015-02-12 | 755 | 755 | 749 | 751 | 5,900 | 751 |
| 2015-02-10 | 754 | 754 | 750 | 753 | 7,300 | 753 |
| 2015-02-09 | 752 | 754 | 750 | 754 | 3,500 | 754 |
| 2015-02-06 | 750 | 752 | 750 | 751 | 1,800 | 751 |
| 2015-02-05 | 752 | 752 | 749 | 750 | 2,500 | 750 |
| 2015-02-04 | 752 | 753 | 750 | 752 | 2,300 | 752 |
| 2015-02-03 | 751 | 753 | 751 | 753 | 3,200 | 753 |
| 2015-02-02 | 751 | 753 | 751 | 751 | 2,000 | 751 |
| 2015-01-30 | 755 | 757 | 755 | 755 | 1,300 | 755 |
| 2015-01-29 | 757 | 757 | 757 | 757 | 1,100 | 757 |
| 2015-01-28 | 757 | 759 | 756 | 757 | 2,100 | 757 |
| 2015-01-27 | 757 | 758 | 756 | 758 | 1,000 | 758 |
| 2015-01-26 | 760 | 760 | 754 | 757 | 5,500 | 757 |
| 2015-01-23 | 750 | 759 | 750 | 754 | 7,100 | 754 |
| 2015-01-22 | 750 | 755 | 750 | 755 | 2,000 | 755 |
| 2015-01-21 | 755 | 755 | 753 | 755 | 1,300 | 755 |
| 2015-01-20 | 752 | 756 | 750 | 753 | 3,900 | 753 |
| 2015-01-19 | 755 | 756 | 755 | 755 | 1,700 | 755 |
| 2015-01-16 | 746 | 753 | 744 | 753 | 5,000 | 753 |
| 2015-01-15 | 745 | 753 | 745 | 753 | 800 | 753 |
| 2015-01-14 | 748 | 756 | 744 | 745 | 5,500 | 745 |
| 2015-01-13 | 753 | 753 | 741 | 748 | 17,500 | 748 |
| 2015-01-09 | 753 | 756 | 752 | 755 | 5,000 | 755 |
| 2015-01-08 | 757 | 757 | 752 | 756 | 3,700 | 756 |
| 2015-01-07 | 753 | 757 | 751 | 755 | 3,800 | 755 |
| 2015-01-06 | 760 | 760 | 751 | 756 | 4,700 | 756 |
| 2015-01-05 | 759 | 777 | 758 | 764 | 7,000 | 764 |
分割・併合履歴 ： なし
