4750 (株)ダイサン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 559 | 569 | 559 | 564 | 2,300 | 564 |
| 2022-12-29 | 557 | 562 | 557 | 562 | 1,200 | 562 |
| 2022-12-28 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2022-12-27 | 563 | 563 | 555 | 555 | 5,800 | 555 |
| 2022-12-26 | 584 | 584 | 554 | 560 | 15,400 | 560 |
| 2022-12-23 | 582 | 583 | 574 | 574 | 2,800 | 574 |
| 2022-12-22 | 583 | 583 | 579 | 579 | 1,600 | 579 |
| 2022-12-21 | 580 | 584 | 580 | 583 | 700 | 583 |
| 2022-12-20 | 585 | 586 | 580 | 580 | 7,000 | 580 |
| 2022-12-19 | 581 | 586 | 581 | 585 | 3,300 | 585 |
| 2022-12-16 | 582 | 584 | 582 | 583 | 2,800 | 583 |
| 2022-12-15 | 583 | 589 | 583 | 588 | 1,300 | 588 |
| 2022-12-14 | 584 | 586 | 583 | 586 | 2,900 | 586 |
| 2022-12-13 | 585 | 587 | 584 | 586 | 2,100 | 586 |
| 2022-12-12 | 588 | 588 | 585 | 588 | 5,500 | 588 |
| 2022-12-09 | 590 | 590 | 585 | 588 | 2,800 | 588 |
| 2022-12-08 | 584 | 590 | 583 | 590 | 1,100 | 590 |
| 2022-12-07 | 587 | 588 | 585 | 588 | 3,400 | 588 |
| 2022-12-06 | 595 | 595 | 589 | 589 | 6,300 | 589 |
| 2022-12-05 | 595 | 595 | 592 | 592 | 3,300 | 592 |
| 2022-12-02 | 598 | 599 | 590 | 596 | 33,300 | 596 |
| 2022-12-01 | 605 | 620 | 605 | 615 | 31,700 | 615 |
| 2022-11-30 | 601 | 602 | 600 | 602 | 800 | 602 |
| 2022-11-29 | 600 | 604 | 600 | 604 | 900 | 604 |
| 2022-11-28 | 603 | 603 | 598 | 602 | 2,200 | 602 |
| 2022-11-25 | 600 | 600 | 600 | 600 | 4,400 | 600 |
| 2022-11-24 | 599 | 600 | 597 | 598 | 1,200 | 598 |
| 2022-11-22 | 599 | 600 | 597 | 600 | 1,300 | 600 |
| 2022-11-21 | 599 | 601 | 595 | 595 | 4,200 | 595 |
| 2022-11-18 | 601 | 601 | 599 | 599 | 3,400 | 599 |
| 2022-11-17 | 597 | 598 | 595 | 597 | 2,000 | 597 |
| 2022-11-16 | 593 | 599 | 593 | 599 | 2,700 | 599 |
| 2022-11-15 | 597 | 603 | 595 | 600 | 1,500 | 600 |
| 2022-11-14 | 600 | 602 | 596 | 602 | 4,300 | 602 |
| 2022-11-11 | 606 | 606 | 597 | 601 | 5,900 | 601 |
| 2022-11-10 | 601 | 607 | 601 | 607 | 2,100 | 607 |
| 2022-11-09 | 598 | 599 | 598 | 599 | 200 | 599 |
| 2022-11-08 | 601 | 601 | 599 | 599 | 900 | 599 |
| 2022-11-07 | 599 | 601 | 599 | 601 | 800 | 601 |
| 2022-11-04 | 598 | 598 | 595 | 596 | 1,000 | 596 |
| 2022-11-02 | 600 | 601 | 600 | 601 | 1,000 | 601 |
| 2022-11-01 | 600 | 600 | 597 | 598 | 1,000 | 598 |
| 2022-10-31 | 598 | 599 | 597 | 598 | 400 | 598 |
| 2022-10-28 | 593 | 605 | 592 | 598 | 5,500 | 598 |
| 2022-10-27 | 608 | 608 | 600 | 603 | 6,000 | 603 |
| 2022-10-26 | 606 | 606 | 601 | 602 | 1,300 | 602 |
| 2022-10-25 | 605 | 606 | 603 | 603 | 3,100 | 603 |
| 2022-10-24 | 602 | 604 | 601 | 604 | 2,700 | 604 |
| 2022-10-21 | 600 | 604 | 598 | 604 | 3,800 | 604 |
| 2022-10-20 | 598 | 608 | 596 | 600 | 5,400 | 600 |
| 2022-10-19 | 591 | 610 | 588 | 600 | 27,800 | 600 |
| 2022-10-18 | 619 | 622 | 602 | 607 | 52,300 | 607 |
| 2022-10-17 | 622 | 622 | 617 | 619 | 3,400 | 619 |
| 2022-10-14 | 621 | 621 | 615 | 619 | 1,400 | 619 |
| 2022-10-13 | 621 | 621 | 616 | 621 | 1,900 | 621 |
| 2022-10-12 | 623 | 623 | 618 | 620 | 5,700 | 620 |
| 2022-10-11 | 610 | 623 | 610 | 623 | 2,000 | 623 |
| 2022-10-07 | 610 | 613 | 609 | 610 | 1,500 | 610 |
| 2022-10-06 | 609 | 612 | 609 | 612 | 1,800 | 612 |
| 2022-10-05 | 608 | 618 | 604 | 612 | 2,600 | 612 |
| 2022-10-04 | 603 | 607 | 603 | 605 | 900 | 605 |
| 2022-10-03 | 600 | 600 | 599 | 600 | 900 | 600 |
| 2022-09-30 | 602 | 606 | 598 | 599 | 600 | 599 |
| 2022-09-29 | 603 | 608 | 602 | 602 | 2,300 | 602 |
| 2022-09-28 | 602 | 602 | 595 | 597 | 1,400 | 597 |
| 2022-09-27 | 600 | 604 | 600 | 602 | 10,800 | 602 |
| 2022-09-26 | 605 | 605 | 600 | 600 | 7,400 | 600 |
| 2022-09-22 | 601 | 605 | 600 | 605 | 2,100 | 605 |
| 2022-09-21 | 601 | 601 | 601 | 601 | 1,300 | 601 |
| 2022-09-20 | 601 | 601 | 599 | 601 | 800 | 601 |
| 2022-09-16 | 602 | 603 | 596 | 596 | 3,200 | 596 |
| 2022-09-15 | 607 | 610 | 606 | 609 | 1,200 | 609 |
| 2022-09-14 | 604 | 606 | 603 | 603 | 1,000 | 603 |
| 2022-09-13 | 605 | 609 | 605 | 608 | 7,100 | 608 |
| 2022-09-12 | 603 | 607 | 603 | 605 | 2,000 | 605 |
| 2022-09-09 | 600 | 604 | 599 | 600 | 1,100 | 600 |
| 2022-09-08 | 602 | 602 | 599 | 599 | 600 | 599 |
| 2022-09-07 | 602 | 603 | 597 | 601 | 1,700 | 601 |
| 2022-09-06 | 601 | 602 | 598 | 602 | 1,100 | 602 |
| 2022-09-05 | 601 | 603 | 597 | 600 | 1,600 | 600 |
| 2022-09-02 | 605 | 605 | 599 | 601 | 7,200 | 601 |
| 2022-09-01 | 607 | 607 | 604 | 605 | 4,000 | 605 |
| 2022-08-31 | 612 | 623 | 601 | 604 | 40,900 | 604 |
| 2022-08-30 | 650 | 650 | 619 | 623 | 46,400 | 623 |
| 2022-08-29 | 637 | 650 | 623 | 650 | 21,700 | 650 |
| 2022-08-26 | 632 | 639 | 632 | 639 | 8,800 | 639 |
| 2022-08-25 | 625 | 630 | 621 | 630 | 5,800 | 630 |
| 2022-08-24 | 623 | 625 | 621 | 625 | 2,200 | 625 |
| 2022-08-23 | 619 | 622 | 619 | 622 | 1,300 | 622 |
| 2022-08-22 | 620 | 624 | 618 | 619 | 2,500 | 619 |
| 2022-08-19 | 617 | 620 | 615 | 620 | 1,800 | 620 |
| 2022-08-18 | 617 | 619 | 616 | 617 | 900 | 617 |
| 2022-08-17 | 618 | 618 | 614 | 614 | 600 | 614 |
| 2022-08-16 | 616 | 616 | 613 | 613 | 300 | 613 |
| 2022-08-15 | 611 | 616 | 611 | 616 | 1,800 | 616 |
| 2022-08-12 | 619 | 621 | 618 | 618 | 6,400 | 618 |
| 2022-08-10 | 616 | 619 | 616 | 618 | 2,900 | 618 |
| 2022-08-09 | 619 | 619 | 616 | 616 | 300 | 616 |
| 2022-08-08 | 615 | 618 | 615 | 618 | 700 | 618 |
| 2022-08-05 | 614 | 615 | 614 | 615 | 600 | 615 |
| 2022-08-04 | 615 | 615 | 614 | 614 | 1,500 | 614 |
| 2022-08-03 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2022-08-02 | 619 | 619 | 616 | 617 | 700 | 617 |
| 2022-08-01 | 619 | 619 | 617 | 619 | 1,000 | 619 |
| 2022-07-29 | 623 | 623 | 619 | 619 | 1,300 | 619 |
| 2022-07-28 | 623 | 623 | 623 | 623 | 100 | 623 |
| 2022-07-27 | 621 | 621 | 619 | 620 | 600 | 620 |
| 2022-07-26 | 625 | 625 | 620 | 622 | 2,100 | 622 |
| 2022-07-25 | 620 | 626 | 616 | 626 | 7,400 | 626 |
| 2022-07-22 | 614 | 618 | 613 | 618 | 900 | 618 |
| 2022-07-21 | 610 | 617 | 610 | 617 | 1,400 | 617 |
| 2022-07-20 | 619 | 623 | 605 | 613 | 5,400 | 613 |
| 2022-07-19 | 617 | 618 | 616 | 618 | 600 | 618 |
| 2022-07-15 | 618 | 618 | 618 | 618 | 100 | 618 |
| 2022-07-14 | 619 | 619 | 618 | 619 | 400 | 619 |
| 2022-07-13 | 618 | 618 | 618 | 618 | 1,100 | 618 |
| 2022-07-12 | 620 | 620 | 614 | 614 | 9,200 | 614 |
| 2022-07-11 | 611 | 620 | 611 | 620 | 8,400 | 620 |
| 2022-07-08 | 602 | 611 | 600 | 611 | 3,300 | 611 |
| 2022-07-07 | 601 | 606 | 601 | 604 | 1,700 | 604 |
| 2022-07-06 | 602 | 603 | 596 | 598 | 2,800 | 598 |
| 2022-07-05 | 598 | 604 | 598 | 604 | 900 | 604 |
| 2022-07-04 | 611 | 612 | 590 | 602 | 3,600 | 602 |
| 2022-07-01 | 611 | 611 | 605 | 605 | 1,100 | 605 |
| 2022-06-30 | 616 | 616 | 610 | 610 | 800 | 610 |
| 2022-06-29 | 611 | 617 | 611 | 616 | 1,700 | 616 |
| 2022-06-28 | 620 | 620 | 611 | 611 | 1,400 | 611 |
| 2022-06-27 | 612 | 620 | 610 | 620 | 9,800 | 620 |
| 2022-06-24 | 604 | 612 | 596 | 612 | 3,300 | 612 |
| 2022-06-23 | 599 | 604 | 599 | 604 | 1,800 | 604 |
| 2022-06-22 | 610 | 610 | 604 | 608 | 1,400 | 608 |
| 2022-06-21 | 593 | 600 | 593 | 600 | 1,600 | 600 |
| 2022-06-20 | 602 | 602 | 591 | 593 | 2,700 | 593 |
| 2022-06-17 | 602 | 608 | 596 | 608 | 2,300 | 608 |
| 2022-06-16 | 605 | 606 | 605 | 606 | 700 | 606 |
| 2022-06-15 | 610 | 610 | 602 | 602 | 1,300 | 602 |
| 2022-06-14 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2022-06-13 | 606 | 615 | 606 | 613 | 900 | 613 |
| 2022-06-10 | 615 | 615 | 610 | 612 | 6,000 | 612 |
| 2022-06-09 | 616 | 616 | 611 | 615 | 1,600 | 615 |
| 2022-06-08 | 613 | 617 | 612 | 612 | 5,200 | 612 |
| 2022-06-07 | 620 | 620 | 612 | 614 | 2,100 | 614 |
| 2022-06-06 | 615 | 630 | 611 | 617 | 5,800 | 617 |
| 2022-06-03 | 621 | 635 | 616 | 618 | 13,800 | 618 |
| 2022-06-02 | 630 | 631 | 610 | 624 | 101,200 | 624 |
| 2022-06-01 | 611 | 612 | 591 | 592 | 27,100 | 592 |
| 2022-05-31 | 609 | 612 | 605 | 608 | 700 | 608 |
| 2022-05-30 | 607 | 614 | 605 | 609 | 1,600 | 609 |
| 2022-05-27 | 602 | 610 | 602 | 609 | 900 | 609 |
| 2022-05-26 | 604 | 609 | 602 | 602 | 10,500 | 602 |
| 2022-05-25 | 605 | 605 | 600 | 601 | 4,000 | 601 |
| 2022-05-24 | 604 | 605 | 603 | 605 | 900 | 605 |
| 2022-05-23 | 600 | 607 | 599 | 606 | 5,700 | 606 |
| 2022-05-20 | 601 | 602 | 598 | 602 | 1,700 | 602 |
| 2022-05-19 | 600 | 608 | 600 | 601 | 2,100 | 601 |
| 2022-05-18 | 603 | 603 | 603 | 603 | 600 | 603 |
| 2022-05-17 | 610 | 610 | 593 | 593 | 8,900 | 593 |
| 2022-05-16 | 607 | 614 | 603 | 613 | 8,800 | 613 |
| 2022-05-13 | 619 | 619 | 612 | 617 | 2,400 | 617 |
| 2022-05-12 | 607 | 615 | 607 | 615 | 200 | 615 |
| 2022-05-11 | 609 | 612 | 609 | 611 | 1,900 | 611 |
| 2022-05-10 | 611 | 620 | 608 | 615 | 8,900 | 615 |
| 2022-05-09 | 611 | 618 | 606 | 611 | 2,800 | 611 |
| 2022-05-06 | 607 | 613 | 607 | 611 | 2,100 | 611 |
| 2022-05-02 | 610 | 612 | 608 | 609 | 3,500 | 609 |
| 2022-04-28 | 615 | 616 | 611 | 613 | 2,900 | 613 |
| 2022-04-27 | 617 | 619 | 606 | 615 | 20,500 | 615 |
| 2022-04-26 | 614 | 619 | 600 | 600 | 54,400 | 600 |
| 2022-04-25 | 615 | 623 | 603 | 615 | 6,400 | 615 |
| 2022-04-22 | 613 | 621 | 613 | 616 | 3,100 | 616 |
| 2022-04-21 | 604 | 624 | 604 | 621 | 6,400 | 621 |
| 2022-04-20 | 605 | 608 | 597 | 604 | 13,400 | 604 |
| 2022-04-19 | 590 | 620 | 584 | 611 | 43,800 | 611 |
| 2022-04-18 | 602 | 639 | 602 | 622 | 80,200 | 622 |
| 2022-04-15 | 625 | 632 | 620 | 622 | 15,900 | 622 |
| 2022-04-14 | 630 | 632 | 626 | 626 | 13,000 | 626 |
| 2022-04-13 | 636 | 637 | 634 | 634 | 2,300 | 634 |
| 2022-04-12 | 630 | 633 | 629 | 633 | 7,100 | 633 |
| 2022-04-11 | 639 | 639 | 630 | 631 | 14,500 | 631 |
| 2022-04-08 | 642 | 642 | 640 | 640 | 3,100 | 640 |
| 2022-04-07 | 647 | 647 | 636 | 640 | 7,100 | 640 |
| 2022-04-06 | 658 | 658 | 647 | 648 | 9,500 | 648 |
| 2022-04-05 | 651 | 658 | 651 | 658 | 6,400 | 658 |
| 2022-04-04 | 648 | 655 | 647 | 655 | 11,000 | 655 |
| 2022-04-01 | 642 | 642 | 636 | 642 | 1,500 | 642 |
| 2022-03-31 | 640 | 646 | 639 | 641 | 3,000 | 641 |
| 2022-03-30 | 632 | 648 | 632 | 647 | 8,200 | 647 |
| 2022-03-29 | 628 | 632 | 628 | 632 | 4,400 | 632 |
| 2022-03-28 | 620 | 630 | 620 | 628 | 4,700 | 628 |
| 2022-03-25 | 629 | 629 | 624 | 625 | 5,000 | 625 |
| 2022-03-24 | 626 | 630 | 624 | 630 | 1,700 | 630 |
| 2022-03-23 | 630 | 630 | 626 | 626 | 3,100 | 626 |
| 2022-03-22 | 632 | 632 | 627 | 627 | 3,300 | 627 |
| 2022-03-18 | 633 | 633 | 630 | 632 | 2,600 | 632 |
| 2022-03-17 | 632 | 636 | 629 | 630 | 12,100 | 630 |
| 2022-03-16 | 627 | 634 | 627 | 630 | 600 | 630 |
| 2022-03-15 | 630 | 631 | 626 | 627 | 2,000 | 627 |
| 2022-03-14 | 635 | 635 | 630 | 630 | 3,800 | 630 |
| 2022-03-11 | 623 | 635 | 623 | 635 | 3,200 | 635 |
| 2022-03-10 | 620 | 625 | 620 | 623 | 3,500 | 623 |
| 2022-03-09 | 617 | 618 | 616 | 618 | 3,300 | 618 |
| 2022-03-08 | 610 | 616 | 610 | 615 | 1,200 | 615 |
| 2022-03-07 | 611 | 611 | 608 | 610 | 2,200 | 610 |
| 2022-03-04 | 609 | 616 | 609 | 611 | 2,300 | 611 |
| 2022-03-03 | 604 | 622 | 604 | 614 | 12,200 | 614 |
| 2022-03-02 | 630 | 635 | 628 | 632 | 6,700 | 632 |
| 2022-03-01 | 622 | 630 | 622 | 629 | 4,000 | 629 |
| 2022-02-28 | 623 | 623 | 623 | 623 | 800 | 623 |
| 2022-02-25 | 620 | 622 | 617 | 621 | 2,900 | 621 |
| 2022-02-24 | 620 | 620 | 615 | 616 | 2,100 | 616 |
| 2022-02-22 | 621 | 621 | 619 | 619 | 700 | 619 |
| 2022-02-21 | 622 | 622 | 620 | 621 | 800 | 621 |
| 2022-02-18 | 622 | 622 | 622 | 622 | 600 | 622 |
| 2022-02-17 | 622 | 623 | 622 | 623 | 900 | 623 |
| 2022-02-16 | 623 | 625 | 620 | 622 | 1,000 | 622 |
| 2022-02-15 | 611 | 633 | 611 | 623 | 3,300 | 623 |
| 2022-02-14 | 606 | 627 | 606 | 615 | 3,800 | 615 |
| 2022-02-10 | 609 | 609 | 606 | 608 | 4,800 | 608 |
| 2022-02-09 | 605 | 609 | 605 | 609 | 800 | 609 |
| 2022-02-08 | 606 | 607 | 603 | 605 | 1,300 | 605 |
| 2022-02-07 | 605 | 607 | 603 | 606 | 4,100 | 606 |
| 2022-02-04 | 617 | 617 | 613 | 615 | 1,400 | 615 |
| 2022-02-03 | 618 | 619 | 617 | 618 | 1,700 | 618 |
| 2022-02-02 | 620 | 628 | 620 | 625 | 800 | 625 |
| 2022-02-01 | 620 | 628 | 619 | 620 | 1,200 | 620 |
| 2022-01-31 | 627 | 627 | 619 | 619 | 1,500 | 619 |
| 2022-01-28 | 626 | 626 | 626 | 626 | 900 | 626 |
| 2022-01-27 | 631 | 631 | 629 | 629 | 1,500 | 629 |
| 2022-01-26 | 635 | 635 | 630 | 635 | 1,900 | 635 |
| 2022-01-25 | 636 | 636 | 628 | 635 | 8,200 | 635 |
| 2022-01-24 | 623 | 630 | 623 | 630 | 3,400 | 630 |
| 2022-01-21 | 623 | 623 | 621 | 621 | 2,300 | 621 |
| 2022-01-20 | 630 | 630 | 626 | 629 | 900 | 629 |
| 2022-01-19 | 630 | 630 | 625 | 630 | 1,100 | 630 |
| 2022-01-18 | 630 | 633 | 628 | 630 | 1,900 | 630 |
| 2022-01-17 | 631 | 640 | 630 | 630 | 2,000 | 630 |
| 2022-01-14 | 626 | 633 | 626 | 630 | 1,000 | 630 |
| 2022-01-13 | 643 | 643 | 630 | 631 | 5,400 | 631 |
| 2022-01-12 | 642 | 649 | 642 | 643 | 8,800 | 643 |
| 2022-01-11 | 624 | 645 | 624 | 642 | 8,300 | 642 |
| 2022-01-07 | 615 | 625 | 615 | 624 | 3,500 | 624 |
| 2022-01-06 | 605 | 612 | 605 | 612 | 2,400 | 612 |
| 2022-01-05 | 609 | 611 | 609 | 609 | 1,300 | 609 |
| 2022-01-04 | 605 | 614 | 605 | 609 | 2,500 | 609 |
分割・併合履歴 ： なし
