ダイサン(4750)の株価時系列情報
ダイサン(4750)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 |
|---|---|---|---|---|---|
| 2003/12/25 | 203 | 203 | 203 | 203 | 6,000 |
| 2003/12/24 | 211 | 211 | 211 | 211 | 3,000 |
| 2003/12/18 | 219 | 221 | 219 | 220 | 12,000 |
| 2003/12/17 | 211 | 211 | 211 | 211 | 3,000 |
| 2003/12/15 | 207 | 207 | 205 | 205 | 2,000 |
| 2003/12/12 | 205 | 205 | 205 | 205 | 3,000 |
| 2003/12/10 | 204 | 204 | 204 | 204 | 4,000 |
| 2003/12/08 | 205 | 205 | 205 | 205 | 4,000 |
| 2003/12/05 | 193 | 193 | 191 | 191 | 4,000 |
| 2003/12/02 | 192 | 192 | 192 | 192 | 1,000 |
| 2003/11/28 | 191 | 191 | 191 | 191 | 1,000 |
| 2003/11/27 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/11/26 | 191 | 191 | 191 | 191 | 3,000 |
| 2003/11/25 | 220 | 220 | 220 | 220 | 4,000 |
| 2003/11/18 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/11/12 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/11/11 | 202 | 207 | 202 | 207 | 3,000 |
| 2003/11/10 | 200 | 201 | 200 | 201 | 10,000 |
| 2003/11/07 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/11/06 | 205 | 205 | 201 | 201 | 8,000 |
| 2003/10/31 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/10/28 | 188 | 188 | 188 | 188 | 1,000 |
| 2003/10/27 | 171 | 190 | 171 | 190 | 6,000 |
| 2003/10/24 | 180 | 180 | 180 | 180 | 3,000 |
| 2003/10/21 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/10/20 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/10/17 | 190 | 190 | 190 | 190 | 5,000 |
| 2003/10/16 | 191 | 191 | 191 | 191 | 3,000 |
| 2003/10/14 | 199 | 199 | 191 | 191 | 13,000 |
| 2003/10/10 | 199 | 199 | 199 | 199 | 4,000 |
| 2003/10/03 | 197 | 197 | 197 | 197 | 1,000 |
| 2003/09/26 | 197 | 197 | 197 | 197 | 4,000 |
| 2003/09/25 | 195 | 200 | 186 | 200 | 3,000 |
| 2003/09/24 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/09/22 | 215 | 215 | 200 | 200 | 12,000 |
| 2003/09/19 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/09/16 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/09/12 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/09/09 | 192 | 192 | 192 | 192 | 1,000 |
| 2003/09/05 | 195 | 195 | 192 | 192 | 5,000 |
| 2003/09/03 | 193 | 193 | 193 | 193 | 4,000 |
| 2003/08/29 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/08/28 | 225 | 225 | 225 | 225 | 5,000 |
| 2003/08/27 | 228 | 230 | 228 | 229 | 4,000 |
| 2003/08/26 | 185 | 200 | 185 | 200 | 20,000 |
| 2003/08/25 | 184 | 184 | 184 | 184 | 1,000 |
| 2003/08/21 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/08/18 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/08/13 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/08/12 | 159 | 159 | 159 | 159 | 1,000 |
| 2003/08/04 | 156 | 156 | 151 | 151 | 2,000 |
| 2003/08/01 | 156 | 156 | 156 | 156 | 1,000 |
| 2003/07/30 | 159 | 161 | 159 | 161 | 3,000 |
| 2003/07/29 | 155 | 155 | 155 | 155 | 3,000 |
| 2003/07/28 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/07/25 | 163 | 178 | 163 | 178 | 13,000 |
| 2003/07/24 | 158 | 158 | 158 | 158 | 1,000 |
| 2003/07/18 | 150 | 150 | 150 | 150 | 7,000 |
| 2003/07/17 | 153 | 153 | 153 | 153 | 10,000 |
| 2003/07/16 | 153 | 153 | 153 | 153 | 4,000 |
| 2003/07/10 | 154 | 154 | 153 | 153 | 19,000 |
| 2003/07/09 | 153 | 153 | 153 | 153 | 1,000 |
| 2003/07/07 | 153 | 153 | 153 | 153 | 1,000 |
| 2003/07/04 | 154 | 154 | 153 | 153 | 8,000 |
| 2003/07/02 | 154 | 154 | 154 | 154 | 1,000 |
| 2003/06/25 | 153 | 153 | 153 | 153 | 2,000 |
| 2003/06/18 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/06/17 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/06/16 | 155 | 164 | 153 | 164 | 25,000 |
| 2003/06/10 | 149 | 149 | 149 | 149 | 2,000 |
| 2003/06/06 | 147 | 147 | 147 | 147 | 4,000 |
| 2003/06/04 | 157 | 157 | 157 | 157 | 1,000 |
| 2003/06/03 | 154 | 154 | 154 | 154 | 1,000 |
| 2003/05/26 | 157 | 158 | 150 | 150 | 5,000 |
| 2003/05/23 | 158 | 158 | 158 | 158 | 2,000 |
| 2003/05/21 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/05/13 | 150 | 150 | 140 | 146 | 3,000 |
| 2003/05/12 | 155 | 155 | 155 | 155 | 15,000 |
| 2003/04/25 | 150 | 155 | 150 | 155 | 3,000 |
| 2003/04/21 | 141 | 141 | 141 | 141 | 1,000 |
| 2003/04/15 | 139 | 139 | 139 | 139 | 1,000 |
| 2003/04/11 | 158 | 158 | 158 | 158 | 1,000 |
| 2003/04/10 | 148 | 148 | 148 | 148 | 16,000 |
| 2003/04/09 | 147 | 148 | 147 | 148 | 2,000 |
| 2003/04/08 | 145 | 145 | 145 | 145 | 2,000 |
| 2003/04/07 | 141 | 141 | 140 | 140 | 2,000 |
| 2003/04/03 | 141 | 141 | 141 | 141 | 1,000 |
| 2003/03/31 | 138 | 138 | 138 | 138 | 1,000 |
| 2003/03/27 | 145 | 145 | 140 | 140 | 2,000 |
| 2003/03/26 | 147 | 147 | 147 | 147 | 2,000 |
| 2003/03/25 | 150 | 150 | 147 | 147 | 4,000 |
| 2003/03/24 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/03/11 | 154 | 154 | 154 | 154 | 3,000 |
| 2003/03/10 | 162 | 162 | 162 | 162 | 14,000 |
| 2003/03/07 | 154 | 162 | 154 | 162 | 4,000 |
| 2003/02/25 | 154 | 160 | 154 | 160 | 3,000 |
| 2003/02/10 | 155 | 155 | 154 | 154 | 22,000 |
| 2003/01/27 | 150 | 157 | 150 | 157 | 3,000 |
| 2003/01/23 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/01/17 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/01/10 | 145 | 145 | 145 | 145 | 16,000 |
| 2003/01/09 | 139 | 140 | 139 | 140 | 2,000 |