ダイショー(2816)の株価時系列情報
ダイショー(2816)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/26 | 484 | 484 | 484 | 484 | 1,000 |
| 2008/12/25 | 474 | 474 | 474 | 474 | 2,000 |
| 2008/12/24 | 474 | 474 | 474 | 474 | 3,000 |
| 2008/12/19 | 426 | 426 | 426 | 426 | 1,000 |
| 2008/12/18 | 429 | 429 | 429 | 429 | 1,000 |
| 2008/12/16 | 439 | 439 | 439 | 439 | 4,000 |
| 2008/12/15 | 433 | 433 | 430 | 430 | 10,000 |
| 2008/12/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/12/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/12/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/12/02 | 418 | 418 | 418 | 418 | 1,000 |
| 2008/11/28 | 418 | 418 | 418 | 418 | 1,000 |
| 2008/11/26 | 424 | 424 | 424 | 424 | 3,000 |
| 2008/11/25 | 416 | 416 | 415 | 415 | 2,000 |
| 2008/11/21 | 410 | 415 | 409 | 415 | 4,000 |
| 2008/11/20 | 410 | 410 | 410 | 410 | 2,000 |
| 2008/11/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/11/13 | 409 | 409 | 409 | 409 | 1,000 |
| 2008/11/11 | 400 | 415 | 400 | 415 | 4,000 |
| 2008/11/10 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/11/07 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/11/06 | 420 | 420 | 415 | 415 | 2,000 |
| 2008/11/05 | 442 | 442 | 442 | 442 | 1,000 |
| 2008/11/04 | 442 | 442 | 442 | 442 | 1,000 |
| 2008/10/30 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/10/29 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/10/28 | 375 | 375 | 375 | 375 | 2,000 |
| 2008/10/27 | 390 | 390 | 375 | 375 | 6,000 |
| 2008/10/24 | 395 | 395 | 390 | 390 | 3,000 |
| 2008/10/22 | 405 | 430 | 395 | 430 | 3,000 |
| 2008/10/21 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/10/20 | 390 | 400 | 390 | 400 | 2,000 |
| 2008/10/17 | 395 | 398 | 390 | 395 | 5,000 |
| 2008/10/16 | 398 | 398 | 395 | 395 | 4,000 |
| 2008/10/14 | 400 | 400 | 385 | 395 | 5,000 |
| 2008/10/09 | 402 | 430 | 402 | 430 | 2,000 |
| 2008/10/07 | 431 | 431 | 431 | 431 | 1,000 |
| 2008/10/06 | 496 | 496 | 496 | 496 | 1,000 |
| 2008/10/02 | 430 | 471 | 430 | 471 | 2,000 |
| 2008/09/30 | 430 | 430 | 430 | 430 | 3,000 |
| 2008/09/26 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/09/25 | 466 | 470 | 466 | 470 | 4,000 |
| 2008/09/24 | 509 | 509 | 509 | 509 | 3,000 |
| 2008/09/22 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/09/19 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/09/18 | 480 | 485 | 480 | 485 | 2,000 |
| 2008/09/17 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/09/16 | 490 | 490 | 480 | 480 | 5,000 |
| 2008/09/12 | 495 | 495 | 495 | 495 | 1,000 |
| 2008/09/11 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/09/10 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/09/09 | 492 | 492 | 491 | 491 | 2,000 |
| 2008/09/08 | 492 | 492 | 492 | 492 | 2,000 |
| 2008/09/04 | 491 | 491 | 491 | 491 | 1,000 |
| 2008/08/29 | 500 | 500 | 499 | 499 | 3,000 |
| 2008/08/28 | 501 | 501 | 501 | 501 | 1,000 |
| 2008/08/27 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/08/26 | 512 | 512 | 512 | 512 | 7,000 |
| 2008/08/25 | 501 | 501 | 501 | 501 | 1,000 |
| 2008/08/22 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/08/21 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/08/20 | 509 | 509 | 485 | 485 | 2,000 |
| 2008/08/19 | 489 | 489 | 489 | 489 | 1,000 |
| 2008/08/18 | 484 | 484 | 484 | 484 | 1,000 |
| 2008/08/15 | 509 | 509 | 509 | 509 | 2,000 |
| 2008/08/14 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/08/11 | 485 | 495 | 485 | 495 | 8,000 |
| 2008/07/31 | 515 | 515 | 515 | 515 | 1,000 |
| 2008/07/29 | 515 | 515 | 515 | 515 | 2,000 |
| 2008/07/28 | 508 | 508 | 508 | 508 | 1,000 |
| 2008/07/24 | 498 | 498 | 498 | 498 | 1,000 |
| 2008/07/23 | 499 | 499 | 499 | 499 | 1,000 |
| 2008/07/18 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/07/16 | 491 | 491 | 491 | 491 | 1,000 |
| 2008/07/15 | 491 | 492 | 491 | 492 | 2,000 |
| 2008/07/14 | 507 | 507 | 507 | 507 | 1,000 |
| 2008/07/11 | 495 | 495 | 495 | 495 | 1,000 |
| 2008/07/08 | 495 | 495 | 481 | 481 | 3,000 |
| 2008/07/04 | 490 | 490 | 490 | 490 | 2,000 |
| 2008/07/03 | 505 | 508 | 505 | 508 | 2,000 |
| 2008/07/02 | 491 | 514 | 491 | 514 | 2,000 |
| 2008/07/01 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/06/26 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/06/25 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/06/24 | 507 | 507 | 500 | 500 | 2,000 |
| 2008/06/19 | 505 | 505 | 497 | 497 | 2,000 |
| 2008/06/18 | 504 | 504 | 504 | 504 | 1,000 |
| 2008/06/17 | 505 | 505 | 505 | 505 | 1,000 |
| 2008/06/16 | 499 | 500 | 499 | 500 | 3,000 |
| 2008/06/13 | 497 | 497 | 497 | 497 | 6,000 |
| 2008/06/10 | 497 | 497 | 497 | 497 | 1,000 |
| 2008/06/09 | 499 | 499 | 499 | 499 | 1,000 |
| 2008/06/06 | 485 | 485 | 485 | 485 | 2,000 |
| 2008/06/05 | 484 | 484 | 484 | 484 | 1,000 |
| 2008/06/04 | 481 | 481 | 479 | 479 | 3,000 |
| 2008/06/03 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/06/02 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/05/30 | 481 | 481 | 475 | 475 | 3,000 |
| 2008/05/29 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/05/27 | 481 | 481 | 481 | 481 | 1,000 |
| 2008/05/26 | 481 | 481 | 481 | 481 | 3,000 |
| 2008/05/22 | 481 | 481 | 481 | 481 | 1,000 |
| 2008/05/21 | 475 | 477 | 474 | 477 | 3,000 |
| 2008/05/20 | 472 | 472 | 472 | 472 | 1,000 |
| 2008/05/19 | 471 | 471 | 471 | 471 | 1,000 |
| 2008/05/16 | 475 | 475 | 470 | 470 | 3,000 |
| 2008/05/15 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/05/12 | 469 | 469 | 469 | 469 | 1,000 |
| 2008/05/08 | 470 | 470 | 468 | 469 | 7,000 |
| 2008/05/07 | 473 | 473 | 470 | 470 | 7,000 |
| 2008/05/02 | 475 | 475 | 475 | 475 | 3,000 |
| 2008/04/30 | 475 | 475 | 475 | 475 | 2,000 |
| 2008/04/25 | 476 | 479 | 475 | 475 | 4,000 |
| 2008/04/23 | 475 | 475 | 475 | 475 | 8,000 |
| 2008/04/22 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/04/18 | 475 | 475 | 475 | 475 | 2,000 |
| 2008/04/17 | 471 | 475 | 471 | 475 | 2,000 |
| 2008/04/16 | 482 | 482 | 480 | 480 | 6,000 |
| 2008/04/15 | 487 | 487 | 487 | 487 | 1,000 |
| 2008/04/04 | 492 | 492 | 492 | 492 | 1,000 |
| 2008/04/02 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/03/26 | 521 | 521 | 521 | 521 | 1,000 |
| 2008/03/25 | 507 | 510 | 507 | 510 | 5,000 |
| 2008/03/24 | 502 | 507 | 502 | 507 | 4,000 |
| 2008/03/21 | 495 | 495 | 495 | 495 | 1,000 |
| 2008/03/19 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/03/18 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/03/17 | 481 | 481 | 481 | 481 | 1,000 |
| 2008/03/13 | 482 | 482 | 482 | 482 | 1,000 |
| 2008/03/12 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/03/10 | 498 | 498 | 497 | 497 | 2,000 |
| 2008/03/07 | 504 | 504 | 498 | 498 | 2,000 |
| 2008/03/06 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/03/05 | 501 | 512 | 501 | 512 | 2,000 |
| 2008/03/04 | 501 | 501 | 501 | 501 | 1,000 |
| 2008/02/28 | 513 | 513 | 513 | 513 | 1,000 |
| 2008/02/27 | 517 | 517 | 501 | 501 | 6,000 |
| 2008/02/26 | 507 | 507 | 507 | 507 | 1,000 |
| 2008/02/22 | 496 | 497 | 496 | 497 | 3,000 |
| 2008/02/21 | 483 | 493 | 483 | 493 | 3,000 |
| 2008/02/20 | 483 | 483 | 483 | 483 | 1,000 |
| 2008/02/19 | 497 | 497 | 497 | 497 | 1,000 |
| 2008/02/18 | 497 | 497 | 497 | 497 | 1,000 |
| 2008/02/14 | 496 | 497 | 496 | 497 | 3,000 |
| 2008/02/08 | 498 | 498 | 498 | 498 | 1,000 |
| 2008/02/07 | 482 | 482 | 481 | 481 | 3,000 |
| 2008/02/05 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/02/04 | 490 | 490 | 490 | 490 | 3,000 |
| 2008/02/01 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/01/30 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/01/29 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/01/28 | 497 | 497 | 497 | 497 | 3,000 |
| 2008/01/25 | 481 | 487 | 481 | 487 | 2,000 |
| 2008/01/24 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/01/23 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/01/22 | 508 | 508 | 480 | 480 | 4,000 |
| 2008/01/21 | 500 | 500 | 481 | 481 | 2,000 |
| 2008/01/18 | 510 | 510 | 510 | 510 | 2,000 |
| 2008/01/17 | 482 | 510 | 482 | 510 | 2,000 |
| 2008/01/16 | 482 | 482 | 482 | 482 | 2,000 |
| 2008/01/15 | 499 | 499 | 499 | 499 | 1,000 |
| 2008/01/11 | 535 | 535 | 505 | 505 | 4,000 |
| 2008/01/09 | 531 | 531 | 531 | 531 | 2,000 |
| 2008/01/08 | 511 | 511 | 511 | 511 | 1,000 |