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 |
|---|---|---|---|---|---|
| 2005/12/30 | 755 | 755 | 753 | 753 | 4,000 |
| 2005/12/29 | 754 | 754 | 754 | 754 | 3,000 |
| 2005/12/28 | 738 | 754 | 735 | 754 | 6,000 |
| 2005/12/27 | 771 | 771 | 730 | 740 | 31,000 |
| 2005/12/26 | 704 | 773 | 703 | 773 | 64,000 |
| 2005/12/22 | 700 | 705 | 699 | 703 | 16,000 |
| 2005/12/21 | 684 | 700 | 680 | 686 | 24,000 |
| 2005/12/20 | 687 | 687 | 681 | 681 | 27,000 |
| 2005/12/19 | 685 | 689 | 682 | 684 | 28,000 |
| 2005/12/16 | 680 | 694 | 680 | 680 | 50,000 |
| 2005/12/15 | 685 | 685 | 680 | 681 | 30,000 |
| 2005/12/14 | 682 | 685 | 682 | 685 | 13,000 |
| 2005/12/13 | 685 | 685 | 681 | 683 | 12,000 |
| 2005/12/12 | 700 | 703 | 688 | 688 | 35,000 |
| 2005/12/09 | 700 | 707 | 700 | 700 | 17,000 |
| 2005/12/07 | 701 | 701 | 700 | 700 | 13,000 |
| 2005/12/06 | 700 | 700 | 700 | 700 | 7,000 |
| 2005/12/05 | 699 | 710 | 699 | 700 | 23,000 |
| 2005/12/02 | 710 | 710 | 690 | 699 | 11,000 |
| 2005/12/01 | 711 | 711 | 710 | 710 | 3,000 |
| 2005/11/30 | 713 | 713 | 710 | 710 | 8,000 |
| 2005/11/29 | 711 | 715 | 710 | 715 | 14,000 |
| 2005/11/28 | 724 | 724 | 711 | 711 | 4,000 |
| 2005/11/25 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/11/24 | 714 | 714 | 710 | 710 | 20,000 |
| 2005/11/22 | 716 | 716 | 715 | 715 | 3,000 |
| 2005/11/21 | 716 | 716 | 716 | 716 | 4,000 |
| 2005/11/18 | 713 | 716 | 712 | 716 | 5,000 |
| 2005/11/17 | 711 | 711 | 710 | 710 | 24,000 |
| 2005/11/16 | 727 | 727 | 710 | 715 | 15,000 |
| 2005/11/15 | 722 | 722 | 721 | 721 | 2,000 |
| 2005/11/14 | 732 | 732 | 716 | 717 | 10,000 |
| 2005/11/11 | 738 | 738 | 735 | 735 | 5,000 |
| 2005/11/10 | 731 | 735 | 731 | 735 | 3,000 |
| 2005/11/09 | 729 | 730 | 729 | 730 | 5,000 |
| 2005/11/08 | 730 | 730 | 730 | 730 | 7,000 |
| 2005/11/07 | 738 | 738 | 730 | 730 | 7,000 |
| 2005/11/04 | 734 | 734 | 720 | 728 | 19,000 |
| 2005/11/02 | 733 | 743 | 727 | 743 | 18,000 |
| 2005/11/01 | 780 | 780 | 750 | 750 | 6,000 |
| 2005/10/31 | 741 | 780 | 741 | 780 | 17,000 |
| 2005/10/28 | 780 | 780 | 750 | 750 | 24,000 |
| 2005/10/27 | 750 | 760 | 750 | 760 | 7,000 |
| 2005/10/26 | 750 | 750 | 736 | 746 | 18,000 |
| 2005/10/25 | 735 | 750 | 730 | 750 | 48,000 |
| 2005/10/24 | 725 | 725 | 715 | 715 | 4,000 |
| 2005/10/21 | 740 | 740 | 716 | 725 | 8,000 |
| 2005/10/20 | 721 | 730 | 721 | 730 | 4,000 |
| 2005/10/19 | 730 | 730 | 715 | 715 | 15,000 |
| 2005/10/18 | 750 | 750 | 719 | 730 | 21,000 |
| 2005/10/17 | 750 | 785 | 747 | 747 | 34,000 |
| 2005/10/14 | 760 | 760 | 730 | 730 | 31,000 |
| 2005/10/13 | 721 | 783 | 720 | 760 | 59,000 |
| 2005/10/12 | 715 | 730 | 715 | 720 | 19,000 |
| 2005/10/11 | 703 | 712 | 681 | 710 | 67,000 |
| 2005/10/07 | 705 | 705 | 705 | 705 | 1,000 |
| 2005/10/06 | 710 | 710 | 688 | 688 | 7,000 |
| 2005/10/05 | 695 | 705 | 695 | 700 | 21,000 |
| 2005/10/04 | 684 | 690 | 684 | 685 | 5,000 |
| 2005/10/03 | 670 | 670 | 668 | 668 | 7,000 |
| 2005/09/30 | 671 | 671 | 666 | 668 | 3,000 |
| 2005/09/29 | 661 | 675 | 661 | 675 | 4,000 |
| 2005/09/28 | 655 | 665 | 655 | 660 | 9,000 |
| 2005/09/27 | 645 | 645 | 645 | 645 | 2,000 |
| 2005/09/26 | 650 | 650 | 636 | 636 | 6,000 |
| 2005/09/22 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/09/21 | 649 | 649 | 635 | 635 | 7,000 |
| 2005/09/20 | 700 | 700 | 653 | 653 | 18,000 |
| 2005/09/16 | 625 | 630 | 625 | 630 | 6,000 |
| 2005/09/15 | 620 | 621 | 617 | 621 | 28,000 |
| 2005/09/14 | 613 | 623 | 613 | 623 | 3,000 |
| 2005/09/13 | 610 | 612 | 610 | 612 | 36,000 |
| 2005/09/12 | 608 | 619 | 607 | 610 | 24,000 |
| 2005/09/09 | 609 | 609 | 600 | 607 | 14,000 |
| 2005/09/08 | 605 | 615 | 602 | 602 | 34,000 |
| 2005/09/07 | 590 | 599 | 590 | 598 | 56,000 |
| 2005/09/06 | 590 | 590 | 588 | 588 | 7,000 |
| 2005/09/05 | 587 | 588 | 587 | 588 | 7,000 |
| 2005/09/02 | 585 | 588 | 585 | 588 | 6,000 |
| 2005/09/01 | 585 | 585 | 585 | 585 | 6,000 |
| 2005/08/31 | 584 | 584 | 582 | 582 | 2,000 |
| 2005/08/30 | 580 | 581 | 580 | 581 | 5,000 |
| 2005/08/26 | 580 | 581 | 579 | 580 | 16,000 |
| 2005/08/25 | 584 | 584 | 581 | 581 | 6,000 |
| 2005/08/24 | 589 | 589 | 589 | 589 | 1,000 |
| 2005/08/23 | 590 | 590 | 586 | 586 | 4,000 |
| 2005/08/22 | 587 | 589 | 585 | 589 | 7,000 |
| 2005/08/19 | 586 | 586 | 585 | 585 | 5,000 |
| 2005/08/18 | 590 | 590 | 586 | 586 | 9,000 |
| 2005/08/17 | 590 | 590 | 588 | 588 | 5,000 |
| 2005/08/16 | 587 | 587 | 587 | 587 | 1,000 |
| 2005/08/15 | 590 | 590 | 585 | 585 | 8,000 |
| 2005/08/12 | 608 | 608 | 583 | 589 | 17,000 |
| 2005/08/11 | 610 | 610 | 610 | 610 | 12,000 |
| 2005/08/10 | 595 | 610 | 595 | 610 | 10,000 |
| 2005/08/09 | 590 | 595 | 590 | 595 | 2,000 |
| 2005/08/08 | 580 | 585 | 580 | 580 | 7,000 |
| 2005/08/05 | 580 | 580 | 580 | 580 | 10,000 |
| 2005/08/04 | 592 | 592 | 580 | 580 | 22,000 |
| 2005/08/03 | 597 | 598 | 590 | 590 | 4,000 |
| 2005/08/02 | 596 | 597 | 590 | 590 | 9,000 |
| 2005/08/01 | 596 | 596 | 596 | 596 | 3,000 |
| 2005/07/29 | 600 | 600 | 595 | 595 | 3,000 |
| 2005/07/28 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/07/27 | 581 | 588 | 581 | 588 | 7,000 |
| 2005/07/26 | 581 | 581 | 581 | 581 | 3,000 |
| 2005/07/25 | 585 | 590 | 580 | 580 | 12,000 |
| 2005/07/22 | 581 | 581 | 581 | 581 | 2,000 |
| 2005/07/21 | 581 | 582 | 580 | 580 | 7,000 |
| 2005/07/20 | 582 | 582 | 580 | 580 | 5,000 |
| 2005/07/19 | 580 | 582 | 580 | 580 | 22,000 |
| 2005/07/15 | 580 | 582 | 580 | 582 | 16,000 |
| 2005/07/14 | 580 | 582 | 580 | 581 | 10,000 |
| 2005/07/13 | 580 | 580 | 580 | 580 | 11,000 |
| 2005/07/12 | 585 | 585 | 581 | 581 | 5,000 |
| 2005/07/11 | 570 | 582 | 570 | 582 | 23,000 |
| 2005/07/08 | 570 | 570 | 548 | 570 | 14,000 |
| 2005/07/07 | 570 | 575 | 565 | 575 | 14,000 |
| 2005/07/06 | 568 | 568 | 565 | 568 | 3,000 |
| 2005/07/05 | 570 | 572 | 568 | 568 | 8,000 |
| 2005/07/04 | 580 | 580 | 570 | 572 | 11,000 |
| 2005/07/01 | 542 | 550 | 542 | 550 | 4,000 |
| 2005/06/30 | 548 | 549 | 540 | 540 | 4,000 |
| 2005/06/29 | 530 | 540 | 530 | 540 | 9,000 |
| 2005/06/28 | 551 | 551 | 522 | 528 | 16,000 |
| 2005/06/27 | 584 | 584 | 551 | 552 | 14,000 |
| 2005/06/24 | 595 | 595 | 585 | 585 | 5,000 |
| 2005/06/23 | 595 | 596 | 586 | 595 | 18,000 |
| 2005/06/22 | 574 | 580 | 566 | 580 | 11,000 |
| 2005/06/21 | 551 | 565 | 551 | 564 | 15,000 |
| 2005/06/20 | 541 | 550 | 541 | 550 | 19,000 |
| 2005/06/17 | 527 | 530 | 527 | 530 | 5,000 |
| 2005/06/16 | 530 | 530 | 526 | 526 | 9,000 |
| 2005/06/15 | 530 | 530 | 521 | 530 | 19,000 |
| 2005/06/14 | 530 | 530 | 529 | 529 | 13,000 |
| 2005/06/13 | 512 | 519 | 508 | 519 | 36,000 |
| 2005/06/10 | 500 | 508 | 496 | 507 | 20,000 |
| 2005/06/09 | 489 | 490 | 485 | 490 | 12,000 |
| 2005/06/08 | 488 | 488 | 487 | 487 | 11,000 |
| 2005/06/07 | 486 | 486 | 486 | 486 | 1,000 |
| 2005/06/06 | 487 | 487 | 485 | 485 | 7,000 |
| 2005/06/03 | 486 | 486 | 467 | 472 | 16,000 |
| 2005/06/02 | 487 | 487 | 486 | 487 | 6,000 |
| 2005/06/01 | 486 | 488 | 485 | 485 | 11,000 |
| 2005/05/31 | 484 | 484 | 484 | 484 | 1,000 |
| 2005/05/30 | 486 | 486 | 485 | 486 | 7,000 |
| 2005/05/27 | 476 | 486 | 476 | 485 | 24,000 |
| 2005/05/26 | 484 | 484 | 484 | 484 | 2,000 |
| 2005/05/25 | 477 | 484 | 477 | 484 | 17,000 |
| 2005/05/24 | 472 | 475 | 470 | 475 | 17,000 |
| 2005/05/23 | 470 | 470 | 468 | 470 | 9,000 |
| 2005/05/20 | 468 | 472 | 467 | 467 | 11,000 |
| 2005/05/19 | 468 | 472 | 463 | 467 | 30,000 |
| 2005/05/18 | 457 | 458 | 457 | 458 | 17,000 |
| 2005/05/17 | 457 | 457 | 453 | 455 | 8,000 |
| 2005/05/16 | 457 | 458 | 457 | 458 | 6,000 |
| 2005/05/13 | 457 | 457 | 457 | 457 | 15,000 |
| 2005/05/11 | 457 | 457 | 457 | 457 | 4,000 |
| 2005/05/10 | 458 | 458 | 458 | 458 | 6,000 |
| 2005/05/09 | 458 | 458 | 458 | 458 | 1,000 |
| 2005/05/06 | 459 | 459 | 458 | 458 | 2,000 |
| 2005/05/02 | 457 | 457 | 457 | 457 | 5,000 |
| 2005/04/28 | 457 | 458 | 457 | 458 | 11,000 |
| 2005/04/27 | 459 | 459 | 458 | 458 | 8,000 |
| 2005/04/26 | 458 | 459 | 457 | 459 | 6,000 |
| 2005/04/25 | 460 | 460 | 457 | 458 | 10,000 |
| 2005/04/22 | 460 | 460 | 457 | 457 | 10,000 |
| 2005/04/21 | 464 | 464 | 460 | 463 | 12,000 |
| 2005/04/20 | 457 | 460 | 457 | 460 | 8,000 |
| 2005/04/19 | 446 | 450 | 440 | 450 | 14,000 |
| 2005/04/18 | 450 | 450 | 440 | 448 | 40,000 |
| 2005/04/15 | 452 | 457 | 447 | 452 | 29,000 |
| 2005/04/14 | 468 | 470 | 462 | 465 | 22,000 |
| 2005/04/13 | 473 | 473 | 467 | 467 | 32,000 |
| 2005/04/12 | 468 | 472 | 468 | 470 | 25,000 |
| 2005/04/11 | 468 | 471 | 465 | 465 | 39,000 |
| 2005/04/08 | 468 | 471 | 457 | 460 | 26,000 |
| 2005/04/07 | 464 | 468 | 464 | 468 | 5,000 |
| 2005/04/06 | 466 | 470 | 464 | 464 | 11,000 |
| 2005/04/05 | 463 | 468 | 463 | 468 | 5,000 |
| 2005/04/04 | 468 | 473 | 463 | 463 | 19,000 |
| 2005/04/01 | 462 | 466 | 461 | 466 | 22,000 |
| 2005/03/31 | 451 | 462 | 451 | 461 | 18,000 |
| 2005/03/30 | 457 | 458 | 450 | 451 | 16,000 |
| 2005/03/29 | 458 | 461 | 458 | 458 | 20,000 |
| 2005/03/28 | 465 | 465 | 448 | 455 | 20,000 |
| 2005/03/25 | 454 | 455 | 450 | 454 | 13,000 |
| 2005/03/24 | 447 | 453 | 447 | 453 | 11,000 |
| 2005/03/23 | 447 | 449 | 447 | 447 | 5,000 |
| 2005/03/22 | 458 | 458 | 445 | 445 | 6,000 |
| 2005/03/18 | 440 | 441 | 440 | 441 | 23,000 |
| 2005/03/17 | 435 | 435 | 431 | 431 | 7,000 |
| 2005/03/16 | 435 | 435 | 430 | 430 | 7,000 |
| 2005/03/15 | 455 | 455 | 441 | 441 | 9,000 |
| 2005/03/14 | 443 | 455 | 440 | 455 | 15,000 |
| 2005/03/11 | 437 | 443 | 431 | 443 | 42,000 |
| 2005/03/10 | 427 | 427 | 422 | 427 | 10,000 |
| 2005/03/09 | 418 | 427 | 418 | 427 | 7,000 |
| 2005/03/08 | 427 | 427 | 420 | 420 | 14,000 |
| 2005/03/07 | 423 | 424 | 423 | 424 | 2,000 |
| 2005/03/04 | 418 | 421 | 415 | 421 | 11,000 |
| 2005/03/03 | 414 | 417 | 414 | 417 | 4,000 |
| 2005/03/02 | 415 | 415 | 413 | 413 | 8,000 |
| 2005/03/01 | 403 | 413 | 403 | 413 | 27,000 |
| 2005/02/28 | 399 | 405 | 395 | 403 | 9,000 |
| 2005/02/25 | 400 | 400 | 399 | 400 | 9,000 |
| 2005/02/23 | 399 | 400 | 399 | 400 | 3,000 |
| 2005/02/22 | 392 | 399 | 392 | 399 | 7,000 |
| 2005/02/21 | 399 | 399 | 390 | 391 | 10,000 |
| 2005/02/18 | 396 | 400 | 396 | 400 | 6,000 |
| 2005/02/17 | 396 | 396 | 395 | 396 | 5,000 |
| 2005/02/16 | 397 | 397 | 396 | 396 | 16,000 |
| 2005/02/15 | 390 | 396 | 388 | 396 | 10,000 |
| 2005/02/14 | 389 | 389 | 387 | 387 | 7,000 |
| 2005/02/10 | 392 | 392 | 386 | 386 | 9,000 |
| 2005/02/09 | 386 | 386 | 386 | 386 | 3,000 |
| 2005/02/08 | 386 | 386 | 386 | 386 | 1,000 |
| 2005/02/07 | 390 | 390 | 386 | 390 | 7,000 |
| 2005/02/04 | 385 | 388 | 383 | 388 | 5,000 |
| 2005/02/03 | 385 | 385 | 383 | 383 | 10,000 |
| 2005/02/02 | 385 | 386 | 385 | 386 | 3,000 |
| 2005/02/01 | 385 | 386 | 385 | 385 | 11,000 |
| 2005/01/28 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/01/27 | 391 | 399 | 391 | 399 | 10,000 |
| 2005/01/26 | 390 | 391 | 388 | 391 | 9,000 |
| 2005/01/25 | 389 | 390 | 389 | 390 | 7,000 |
| 2005/01/24 | 381 | 387 | 381 | 387 | 6,000 |
| 2005/01/21 | 386 | 388 | 384 | 388 | 5,000 |
| 2005/01/20 | 387 | 387 | 378 | 387 | 3,000 |
| 2005/01/19 | 379 | 387 | 379 | 387 | 7,000 |
| 2005/01/18 | 386 | 386 | 380 | 380 | 7,000 |
| 2005/01/17 | 380 | 389 | 380 | 389 | 9,000 |
| 2005/01/14 | 379 | 379 | 376 | 376 | 3,000 |
| 2005/01/13 | 369 | 379 | 369 | 379 | 20,000 |
| 2005/01/12 | 369 | 369 | 367 | 367 | 8,000 |
| 2005/01/11 | 358 | 370 | 357 | 370 | 13,000 |
| 2005/01/07 | 360 | 361 | 357 | 357 | 14,000 |
| 2005/01/06 | 360 | 360 | 360 | 360 | 4,000 |
| 2005/01/05 | 362 | 362 | 360 | 360 | 11,000 |
| 2005/01/04 | 370 | 370 | 360 | 360 | 5,000 |