日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/27 440 450 440 450 2,000
2002/12/25 450 450 425 425 2,000
2002/12/24 425 425 425 425 2,000
2002/12/20 450 450 450 450 2,000
2002/12/19 436 446 436 446 4,000
2002/12/18 426 426 426 426 2,000
2002/12/17 417 427 417 417 7,000
2002/12/16 410 410 408 408 7,000
2002/12/13 400 400 400 400 1,000
2002/12/12 400 400 400 400 2,000
2002/12/11 405 405 400 400 2,000
2002/12/10 400 400 398 398 2,000
2002/12/09 400 405 400 400 5,000
2002/12/06 407 407 401 401 3,000
2002/12/05 415 415 410 410 3,000
2002/12/04 412 412 412 412 1,000
2002/12/03 420 420 419 419 9,000
2002/11/29 420 420 410 420 4,000
2002/11/28 420 420 420 420 1,000
2002/11/25 421 421 420 420 5,000
2002/11/22 420 420 420 420 1,000
2002/11/20 408 408 408 408 1,000
2002/11/19 406 406 406 406 1,000
2002/11/18 407 407 407 407 1,000
2002/11/15 408 408 408 408 1,000
2002/11/14 406 406 406 406 1,000
2002/11/13 407 407 407 407 1,000
2002/11/12 407 407 407 407 1,000
2002/11/11 430 430 430 430 1,000
2002/11/08 422 422 422 422 3,000
2002/11/05 447 447 447 447 1,000
2002/10/31 435 435 432 432 3,000
2002/10/29 440 440 440 440 1,000
2002/10/28 450 450 441 441 2,000
2002/10/25 466 466 465 465 5,000
2002/10/23 465 465 465 465 1,000
2002/10/22 470 470 465 465 3,000
2002/10/15 450 470 450 470 3,000
2002/10/08 485 485 485 485 1,000
2002/10/04 450 450 445 445 2,000
2002/10/03 455 455 455 455 1,000
2002/10/02 450 460 450 460 2,000
2002/10/01 470 470 450 450 3,000
2002/09/30 470 470 470 470 2,000
2002/09/27 470 470 470 470 2,000
2002/09/26 470 470 470 470 1,000
2002/09/25 490 490 470 470 8,000
2002/09/24 490 490 490 490 6,000
2002/09/20 490 490 490 490 3,000
2002/09/18 487 487 487 487 2,000
2002/09/13 485 485 485 485 1,000
2002/09/12 485 485 485 485 1,000
2002/09/10 495 500 485 485 3,000
2002/09/09 485 485 485 485 2,000
2002/09/05 476 476 476 476 2,000
2002/09/03 476 476 476 476 6,000
2002/09/02 485 485 476 476 4,000
2002/08/30 481 481 481 481 2,000
2002/08/28 500 500 500 500 1,000
2002/08/26 500 500 500 500 4,000
2002/08/23 500 500 500 500 1,000
2002/08/22 500 500 470 470 3,000
2002/08/20 500 500 500 500 1,000
2002/08/19 496 496 496 496 1,000
2002/08/16 480 480 480 480 1,000
2002/08/14 481 481 481 481 1,000
2002/08/13 500 500 500 500 1,000
2002/08/08 490 490 485 485 3,000
2002/07/31 485 485 485 485 1,000
2002/07/30 476 476 476 476 2,000
2002/07/29 499 499 499 499 3,000
2002/07/26 490 490 490 490 1,000
2002/07/24 490 490 481 481 2,000
2002/07/23 499 499 499 499 1,000
2002/07/17 509 509 490 490 2,000
2002/07/16 510 510 510 510 1,000
2002/07/15 501 501 500 500 11,000
2002/07/12 500 500 500 500 1,000
2002/07/11 490 490 490 490 1,000
2002/07/10 490 500 490 500 2,000
2002/07/08 490 490 490 490 1,000
2002/07/03 490 490 490 490 1,000
2002/06/25 500 500 500 500 6,000
2002/06/24 499 500 499 500 2,000
2002/06/20 480 480 480 480 1,000
2002/06/19 500 500 500 500 5,000
2002/06/18 500 500 500 500 1,000
2002/06/17 480 480 480 480 1,000
2002/06/14 489 489 480 480 2,000
2002/06/11 490 490 490 490 1,000
2002/06/07 490 490 490 490 1,000
2002/06/04 490 490 490 490 1,000
2002/05/31 489 489 485 485 5,000
2002/05/30 489 489 489 489 1,000
2002/05/28 490 490 490 490 3,000
2002/05/27 480 489 480 481 7,000
2002/05/24 480 480 480 480 2,000
2002/05/23 473 473 473 473 1,000
2002/05/22 480 480 480 480 1,000
2002/05/21 473 473 473 473 1,000
2002/05/20 475 475 473 473 3,000
2002/05/17 472 472 472 472 1,000
2002/05/16 471 471 471 471 1,000
2002/05/13 478 478 478 478 1,000
2002/05/08 470 470 470 470 1,000
2002/05/07 471 471 471 471 1,000
2002/04/30 471 471 471 471 1,000
2002/04/26 470 470 470 470 6,000
2002/04/25 470 470 470 470 12,000
2002/04/23 550 550 550 550 1,000
2002/04/22 470 470 470 470 1,000
2002/04/19 470 470 470 470 2,000
2002/04/18 470 470 470 470 1,000
2002/04/16 470 470 470 470 2,000
2002/04/10 470 470 470 470 3,000
2002/04/08 470 470 470 470 1,000
2002/04/05 470 470 470 470 1,000
2002/04/02 510 510 510 510 1,000
2002/03/26 540 540 540 540 3,000
2002/03/25 510 530 510 530 5,000
2002/03/22 501 501 501 501 2,000
2002/03/20 518 518 518 518 2,000
2002/03/19 500 500 500 500 3,000
2002/03/18 510 520 500 500 4,000
2002/03/15 500 500 500 500 1,000
2002/03/08 550 550 550 550 1,000
2002/03/05 470 470 470 470 1,000
2002/03/04 551 551 470 470 2,000
2002/02/27 470 470 470 470 3,000
2002/02/26 470 470 470 470 3,000
2002/02/25 475 475 475 475 4,000
2002/02/22 475 475 475 475 2,000
2002/02/21 470 470 470 470 1,000
2002/02/15 473 479 473 479 2,000
2002/02/12 470 470 470 470 2,000
2002/02/05 483 484 483 484 2,000
2002/02/04 488 488 484 484 3,000
2002/01/25 484 499 484 499 10,000
2002/01/22 519 519 519 519 1,000
2002/01/18 520 520 520 520 2,000
2002/01/15 520 520 520 520 1,000
2002/01/10 540 540 540 540 1,000

このページの先頭へ