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 |
|---|---|---|---|---|---|
| 2003/12/29 | 591 | 591 | 591 | 591 | 1,000 |
| 2003/12/26 | 591 | 592 | 591 | 592 | 4,000 |
| 2003/12/25 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/12/24 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/12/19 | 578 | 578 | 578 | 578 | 1,000 |
| 2003/12/18 | 591 | 591 | 591 | 591 | 7,000 |
| 2003/12/17 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/12/16 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/12/15 | 569 | 569 | 569 | 569 | 2,000 |
| 2003/12/12 | 579 | 579 | 579 | 579 | 1,000 |
| 2003/12/10 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/12/08 | 570 | 570 | 550 | 550 | 5,000 |
| 2003/11/27 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/11/26 | 580 | 580 | 580 | 580 | 4,000 |
| 2003/11/25 | 579 | 579 | 579 | 579 | 1,000 |
| 2003/11/21 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/11/20 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/11/19 | 541 | 550 | 541 | 550 | 3,000 |
| 2003/11/18 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/11/17 | 550 | 550 | 541 | 541 | 2,000 |
| 2003/11/13 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/11/10 | 540 | 540 | 540 | 540 | 2,000 |
| 2003/11/05 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/11/04 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/10/30 | 552 | 552 | 552 | 552 | 1,000 |
| 2003/10/29 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/10/27 | 581 | 581 | 581 | 581 | 4,000 |
| 2003/10/24 | 581 | 581 | 581 | 581 | 1,000 |
| 2003/10/23 | 551 | 551 | 551 | 551 | 1,000 |
| 2003/10/22 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/10/20 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/10/16 | 540 | 550 | 540 | 550 | 3,000 |
| 2003/10/15 | 550 | 550 | 540 | 550 | 5,000 |
| 2003/10/14 | 548 | 550 | 548 | 550 | 3,000 |
| 2003/10/10 | 550 | 550 | 550 | 550 | 3,000 |
| 2003/10/09 | 550 | 550 | 550 | 550 | 4,000 |
| 2003/10/08 | 546 | 550 | 546 | 550 | 3,000 |
| 2003/10/03 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/10/01 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/09/30 | 556 | 556 | 556 | 556 | 1,000 |
| 2003/09/26 | 580 | 580 | 570 | 570 | 2,000 |
| 2003/09/25 | 538 | 574 | 538 | 570 | 9,000 |
| 2003/09/24 | 610 | 615 | 610 | 615 | 6,000 |
| 2003/09/22 | 600 | 600 | 600 | 600 | 4,000 |
| 2003/09/19 | 592 | 599 | 592 | 595 | 3,000 |
| 2003/09/18 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/09/17 | 590 | 590 | 580 | 590 | 6,000 |
| 2003/09/16 | 580 | 590 | 580 | 590 | 3,000 |
| 2003/09/09 | 566 | 566 | 566 | 566 | 1,000 |
| 2003/09/08 | 565 | 565 | 563 | 563 | 2,000 |
| 2003/09/03 | 570 | 570 | 560 | 560 | 2,000 |
| 2003/09/02 | 580 | 580 | 570 | 570 | 2,000 |
| 2003/09/01 | 580 | 590 | 580 | 590 | 2,000 |
| 2003/08/29 | 560 | 570 | 560 | 570 | 5,000 |
| 2003/08/28 | 565 | 565 | 560 | 560 | 2,000 |
| 2003/08/27 | 565 | 565 | 565 | 565 | 3,000 |
| 2003/08/26 | 570 | 570 | 570 | 570 | 4,000 |
| 2003/08/25 | 566 | 566 | 566 | 566 | 1,000 |
| 2003/08/22 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/08/21 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/08/13 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/08/08 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/08/06 | 567 | 567 | 567 | 567 | 1,000 |
| 2003/08/05 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/08/04 | 545 | 550 | 545 | 550 | 2,000 |
| 2003/08/01 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/07/31 | 590 | 590 | 590 | 590 | 8,000 |
| 2003/07/30 | 577 | 577 | 577 | 577 | 1,000 |
| 2003/07/29 | 566 | 566 | 566 | 566 | 2,000 |
| 2003/07/28 | 555 | 555 | 555 | 555 | 3,000 |
| 2003/07/25 | 545 | 545 | 545 | 545 | 3,000 |
| 2003/07/24 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/07/23 | 544 | 545 | 544 | 545 | 2,000 |
| 2003/07/22 | 544 | 544 | 544 | 544 | 1,000 |
| 2003/07/17 | 550 | 550 | 545 | 545 | 2,000 |
| 2003/07/16 | 545 | 545 | 545 | 545 | 1,000 |
| 2003/07/15 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/07/14 | 540 | 540 | 540 | 540 | 2,000 |
| 2003/07/10 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/07/09 | 539 | 539 | 539 | 539 | 1,000 |
| 2003/07/08 | 539 | 539 | 539 | 539 | 1,000 |
| 2003/07/07 | 530 | 540 | 530 | 540 | 3,000 |
| 2003/07/01 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/06/30 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/06/26 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/06/25 | 510 | 510 | 510 | 510 | 8,000 |
| 2003/06/24 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/06/23 | 527 | 527 | 527 | 527 | 1,000 |
| 2003/06/20 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/06/19 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/06/17 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/06/16 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/06/12 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/06/10 | 530 | 530 | 520 | 520 | 2,000 |
| 2003/06/09 | 525 | 530 | 525 | 530 | 3,000 |
| 2003/06/06 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/06/03 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/06/02 | 523 | 523 | 523 | 523 | 1,000 |
| 2003/05/26 | 522 | 522 | 522 | 522 | 4,000 |
| 2003/05/22 | 522 | 522 | 522 | 522 | 2,000 |
| 2003/05/21 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/05/20 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/05/16 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/05/15 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/05/07 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/05/02 | 509 | 509 | 509 | 509 | 1,000 |
| 2003/04/25 | 508 | 508 | 505 | 505 | 5,000 |
| 2003/04/22 | 521 | 521 | 521 | 521 | 1,000 |
| 2003/04/18 | 482 | 482 | 481 | 481 | 2,000 |
| 2003/04/17 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/04/15 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/04/11 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/04/08 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/04/04 | 510 | 510 | 510 | 510 | 3,000 |
| 2003/03/27 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/03/26 | 530 | 530 | 530 | 530 | 4,000 |
| 2003/03/25 | 511 | 520 | 511 | 520 | 3,000 |
| 2003/03/24 | 510 | 510 | 510 | 510 | 3,000 |
| 2003/03/19 | 500 | 510 | 500 | 510 | 3,000 |
| 2003/03/18 | 520 | 520 | 510 | 510 | 2,000 |
| 2003/03/14 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/03/13 | 519 | 519 | 519 | 519 | 1,000 |
| 2003/03/10 | 530 | 530 | 530 | 530 | 3,000 |
| 2003/03/06 | 520 | 520 | 520 | 520 | 4,000 |
| 2003/03/05 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/02/25 | 539 | 540 | 539 | 540 | 4,000 |
| 2003/02/24 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/02/21 | 525 | 525 | 525 | 525 | 2,000 |
| 2003/02/19 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/02/17 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/02/13 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/02/12 | 520 | 530 | 520 | 530 | 2,000 |
| 2003/02/06 | 515 | 515 | 515 | 515 | 2,000 |
| 2003/02/05 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/01/29 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/01/27 | 515 | 515 | 515 | 515 | 4,000 |
| 2003/01/24 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/01/23 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/01/22 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/01/21 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/01/20 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/01/16 | 519 | 519 | 519 | 519 | 1,000 |
| 2003/01/14 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/01/09 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/01/06 | 539 | 539 | 539 | 539 | 3,000 |