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 |
|---|---|---|---|---|---|
| 2006/12/29 | 649 | 649 | 649 | 649 | 1,000 |
| 2006/12/27 | 651 | 651 | 650 | 650 | 7,000 |
| 2006/12/26 | 651 | 651 | 650 | 650 | 2,000 |
| 2006/12/25 | 652 | 652 | 650 | 650 | 12,000 |
| 2006/12/22 | 667 | 667 | 661 | 661 | 2,000 |
| 2006/12/21 | 670 | 670 | 670 | 670 | 2,000 |
| 2006/12/20 | 667 | 678 | 667 | 678 | 3,000 |
| 2006/12/19 | 659 | 687 | 659 | 687 | 2,000 |
| 2006/12/18 | 668 | 668 | 658 | 658 | 9,000 |
| 2006/12/15 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/12/14 | 653 | 654 | 653 | 654 | 3,000 |
| 2006/12/13 | 652 | 652 | 652 | 652 | 2,000 |
| 2006/12/12 | 653 | 653 | 652 | 652 | 4,000 |
| 2006/12/08 | 655 | 655 | 651 | 651 | 3,000 |
| 2006/12/07 | 657 | 660 | 655 | 655 | 6,000 |
| 2006/12/06 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/12/04 | 668 | 668 | 665 | 665 | 2,000 |
| 2006/11/30 | 660 | 670 | 660 | 670 | 2,000 |
| 2006/11/29 | 650 | 652 | 650 | 652 | 3,000 |
| 2006/11/28 | 660 | 660 | 660 | 660 | 2,000 |
| 2006/11/27 | 657 | 657 | 657 | 657 | 1,000 |
| 2006/11/22 | 657 | 657 | 657 | 657 | 3,000 |
| 2006/11/21 | 646 | 652 | 646 | 652 | 4,000 |
| 2006/11/20 | 650 | 652 | 647 | 652 | 3,000 |
| 2006/11/15 | 661 | 661 | 661 | 661 | 1,000 |
| 2006/11/13 | 661 | 661 | 651 | 651 | 2,000 |
| 2006/11/09 | 692 | 692 | 661 | 661 | 3,000 |
| 2006/11/08 | 682 | 682 | 682 | 682 | 2,000 |
| 2006/11/07 | 681 | 681 | 681 | 681 | 2,000 |
| 2006/11/06 | 681 | 681 | 681 | 681 | 1,000 |
| 2006/11/01 | 681 | 681 | 680 | 680 | 3,000 |
| 2006/10/27 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/10/26 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/10/25 | 672 | 682 | 672 | 682 | 3,000 |
| 2006/10/24 | 693 | 693 | 672 | 672 | 2,000 |
| 2006/10/17 | 703 | 703 | 703 | 703 | 1,000 |
| 2006/10/16 | 652 | 653 | 652 | 653 | 2,000 |
| 2006/10/12 | 650 | 650 | 640 | 646 | 3,000 |
| 2006/10/11 | 685 | 685 | 670 | 670 | 4,000 |
| 2006/10/10 | 685 | 685 | 685 | 685 | 2,000 |
| 2006/10/06 | 680 | 685 | 680 | 685 | 4,000 |
| 2006/10/05 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/10/04 | 682 | 682 | 680 | 682 | 4,000 |
| 2006/10/03 | 682 | 682 | 682 | 682 | 1,000 |
| 2006/10/02 | 682 | 682 | 682 | 682 | 1,000 |
| 2006/09/29 | 681 | 682 | 681 | 682 | 2,000 |
| 2006/09/28 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/09/25 | 714 | 715 | 708 | 715 | 7,000 |
| 2006/09/22 | 714 | 714 | 710 | 714 | 4,000 |
| 2006/09/21 | 705 | 715 | 705 | 715 | 2,000 |
| 2006/09/20 | 710 | 710 | 710 | 710 | 3,000 |
| 2006/09/19 | 702 | 702 | 702 | 702 | 1,000 |
| 2006/09/15 | 718 | 718 | 710 | 710 | 3,000 |
| 2006/09/13 | 718 | 718 | 718 | 718 | 2,000 |
| 2006/09/12 | 718 | 718 | 718 | 718 | 1,000 |
| 2006/09/08 | 716 | 716 | 716 | 716 | 1,000 |
| 2006/09/07 | 711 | 716 | 711 | 716 | 2,000 |
| 2006/09/06 | 718 | 718 | 718 | 718 | 3,000 |
| 2006/09/05 | 709 | 712 | 705 | 705 | 6,000 |
| 2006/09/04 | 711 | 711 | 710 | 710 | 2,000 |
| 2006/09/01 | 711 | 711 | 696 | 696 | 26,000 |
| 2006/08/31 | 724 | 725 | 724 | 725 | 2,000 |
| 2006/08/30 | 708 | 718 | 708 | 718 | 6,000 |
| 2006/08/28 | 718 | 718 | 718 | 718 | 1,000 |
| 2006/08/25 | 710 | 710 | 710 | 710 | 2,000 |
| 2006/08/24 | 715 | 715 | 710 | 710 | 3,000 |
| 2006/08/23 | 703 | 714 | 703 | 714 | 4,000 |
| 2006/08/22 | 709 | 710 | 709 | 710 | 7,000 |
| 2006/08/18 | 710 | 710 | 705 | 705 | 5,000 |
| 2006/08/17 | 710 | 715 | 710 | 715 | 3,000 |
| 2006/08/16 | 710 | 710 | 710 | 710 | 3,000 |
| 2006/08/11 | 701 | 701 | 701 | 701 | 1,000 |
| 2006/08/10 | 715 | 715 | 700 | 700 | 2,000 |
| 2006/08/08 | 708 | 708 | 708 | 708 | 1,000 |
| 2006/08/07 | 708 | 709 | 708 | 709 | 2,000 |
| 2006/08/02 | 708 | 708 | 708 | 708 | 1,000 |
| 2006/08/01 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/07/31 | 701 | 701 | 699 | 699 | 4,000 |
| 2006/07/28 | 708 | 708 | 708 | 708 | 1,000 |
| 2006/07/26 | 709 | 709 | 696 | 696 | 4,000 |
| 2006/07/25 | 709 | 709 | 705 | 705 | 5,000 |
| 2006/07/24 | 709 | 709 | 709 | 709 | 1,000 |
| 2006/07/21 | 695 | 715 | 695 | 715 | 2,000 |
| 2006/07/19 | 695 | 695 | 692 | 692 | 3,000 |
| 2006/07/18 | 700 | 700 | 693 | 693 | 10,000 |
| 2006/07/14 | 693 | 693 | 693 | 693 | 1,000 |
| 2006/07/13 | 692 | 692 | 692 | 692 | 1,000 |
| 2006/07/12 | 699 | 699 | 699 | 699 | 1,000 |
| 2006/07/10 | 693 | 693 | 693 | 693 | 1,000 |
| 2006/07/07 | 699 | 699 | 691 | 691 | 6,000 |
| 2006/07/06 | 701 | 701 | 700 | 700 | 4,000 |
| 2006/07/05 | 700 | 700 | 700 | 700 | 4,000 |
| 2006/06/30 | 695 | 698 | 695 | 698 | 2,000 |
| 2006/06/29 | 690 | 695 | 684 | 695 | 4,000 |
| 2006/06/27 | 683 | 683 | 681 | 683 | 5,000 |
| 2006/06/26 | 682 | 682 | 681 | 681 | 3,000 |
| 2006/06/23 | 681 | 681 | 681 | 681 | 2,000 |
| 2006/06/22 | 684 | 684 | 681 | 681 | 3,000 |
| 2006/06/21 | 685 | 685 | 681 | 681 | 4,000 |
| 2006/06/20 | 686 | 686 | 686 | 686 | 2,000 |
| 2006/06/19 | 684 | 695 | 684 | 695 | 7,000 |
| 2006/06/16 | 681 | 688 | 681 | 684 | 3,000 |
| 2006/06/15 | 680 | 680 | 678 | 678 | 3,000 |
| 2006/06/14 | 690 | 690 | 680 | 680 | 7,000 |
| 2006/06/13 | 689 | 689 | 689 | 689 | 2,000 |
| 2006/06/12 | 710 | 710 | 710 | 710 | 2,000 |
| 2006/06/09 | 689 | 710 | 669 | 710 | 9,000 |
| 2006/06/08 | 691 | 691 | 689 | 689 | 3,000 |
| 2006/06/07 | 690 | 710 | 690 | 710 | 5,000 |
| 2006/06/06 | 697 | 697 | 692 | 692 | 5,000 |
| 2006/06/05 | 700 | 705 | 700 | 705 | 2,000 |
| 2006/06/02 | 705 | 705 | 700 | 700 | 3,000 |
| 2006/06/01 | 703 | 703 | 703 | 703 | 1,000 |
| 2006/05/31 | 701 | 701 | 700 | 700 | 3,000 |
| 2006/05/30 | 732 | 733 | 732 | 733 | 2,000 |
| 2006/05/26 | 733 | 733 | 733 | 733 | 1,000 |
| 2006/05/25 | 731 | 731 | 731 | 731 | 3,000 |
| 2006/05/23 | 733 | 733 | 730 | 730 | 2,000 |
| 2006/05/22 | 733 | 733 | 733 | 733 | 1,000 |
| 2006/05/19 | 730 | 735 | 730 | 735 | 3,000 |
| 2006/05/18 | 733 | 733 | 732 | 732 | 5,000 |
| 2006/05/17 | 733 | 733 | 733 | 733 | 2,000 |
| 2006/05/16 | 734 | 734 | 734 | 734 | 2,000 |
| 2006/05/15 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/05/12 | 736 | 736 | 733 | 733 | 5,000 |
| 2006/05/11 | 737 | 737 | 735 | 735 | 3,000 |
| 2006/05/10 | 737 | 737 | 737 | 737 | 1,000 |
| 2006/05/09 | 742 | 742 | 737 | 737 | 4,000 |
| 2006/05/08 | 746 | 746 | 746 | 746 | 1,000 |
| 2006/05/02 | 744 | 746 | 742 | 742 | 3,000 |
| 2006/05/01 | 745 | 745 | 744 | 744 | 2,000 |
| 2006/04/27 | 746 | 746 | 743 | 743 | 2,000 |
| 2006/04/25 | 745 | 745 | 745 | 745 | 6,000 |
| 2006/04/24 | 746 | 746 | 746 | 746 | 5,000 |
| 2006/04/20 | 749 | 749 | 749 | 749 | 2,000 |
| 2006/04/18 | 746 | 748 | 746 | 748 | 6,000 |
| 2006/04/17 | 747 | 748 | 746 | 746 | 4,000 |
| 2006/04/14 | 749 | 749 | 746 | 746 | 2,000 |
| 2006/04/13 | 746 | 749 | 746 | 749 | 2,000 |
| 2006/04/12 | 745 | 750 | 745 | 750 | 6,000 |
| 2006/04/11 | 746 | 746 | 745 | 745 | 7,000 |
| 2006/04/10 | 745 | 745 | 745 | 745 | 2,000 |
| 2006/04/07 | 750 | 750 | 746 | 750 | 3,000 |
| 2006/04/06 | 748 | 750 | 748 | 750 | 3,000 |
| 2006/04/05 | 746 | 746 | 746 | 746 | 2,000 |
| 2006/04/04 | 747 | 747 | 745 | 745 | 3,000 |
| 2006/04/03 | 759 | 760 | 745 | 746 | 5,000 |
| 2006/03/31 | 748 | 749 | 748 | 749 | 2,000 |
| 2006/03/30 | 748 | 750 | 748 | 750 | 2,000 |
| 2006/03/28 | 732 | 750 | 732 | 746 | 7,000 |
| 2006/03/27 | 775 | 778 | 775 | 778 | 13,000 |
| 2006/03/24 | 770 | 775 | 770 | 771 | 6,000 |
| 2006/03/23 | 761 | 765 | 761 | 765 | 4,000 |
| 2006/03/22 | 751 | 756 | 751 | 756 | 7,000 |
| 2006/03/20 | 743 | 749 | 743 | 749 | 7,000 |
| 2006/03/17 | 742 | 743 | 742 | 743 | 5,000 |
| 2006/03/16 | 743 | 743 | 743 | 743 | 2,000 |
| 2006/03/15 | 744 | 745 | 742 | 743 | 6,000 |
| 2006/03/14 | 743 | 744 | 743 | 744 | 9,000 |
| 2006/03/13 | 740 | 745 | 740 | 743 | 8,000 |
| 2006/03/10 | 741 | 741 | 738 | 740 | 8,000 |
| 2006/03/09 | 740 | 740 | 740 | 740 | 6,000 |
| 2006/03/08 | 741 | 741 | 740 | 740 | 3,000 |
| 2006/03/07 | 742 | 744 | 741 | 741 | 7,000 |
| 2006/03/06 | 740 | 742 | 740 | 742 | 8,000 |
| 2006/03/03 | 736 | 736 | 734 | 734 | 6,000 |
| 2006/03/02 | 737 | 738 | 736 | 736 | 6,000 |
| 2006/03/01 | 750 | 750 | 733 | 733 | 2,000 |
| 2006/02/28 | 745 | 750 | 741 | 750 | 3,000 |
| 2006/02/27 | 742 | 745 | 742 | 742 | 11,000 |
| 2006/02/23 | 744 | 745 | 744 | 745 | 4,000 |
| 2006/02/22 | 747 | 749 | 744 | 744 | 7,000 |
| 2006/02/21 | 760 | 760 | 722 | 749 | 4,000 |
| 2006/02/20 | 767 | 767 | 760 | 760 | 7,000 |
| 2006/02/17 | 767 | 770 | 766 | 770 | 6,000 |
| 2006/02/16 | 767 | 767 | 767 | 767 | 2,000 |
| 2006/02/15 | 790 | 793 | 770 | 774 | 11,000 |
| 2006/02/14 | 795 | 795 | 790 | 795 | 6,000 |
| 2006/02/13 | 796 | 796 | 796 | 796 | 1,000 |
| 2006/02/10 | 797 | 798 | 797 | 797 | 4,000 |
| 2006/02/09 | 787 | 798 | 787 | 798 | 4,000 |
| 2006/02/08 | 785 | 787 | 785 | 786 | 3,000 |
| 2006/02/07 | 799 | 800 | 794 | 794 | 4,000 |
| 2006/02/06 | 780 | 810 | 780 | 787 | 10,000 |
| 2006/02/03 | 781 | 781 | 781 | 781 | 6,000 |
| 2006/02/02 | 785 | 785 | 782 | 782 | 7,000 |
| 2006/02/01 | 787 | 787 | 783 | 785 | 6,000 |
| 2006/01/31 | 790 | 790 | 787 | 787 | 3,000 |
| 2006/01/30 | 790 | 800 | 790 | 790 | 11,000 |
| 2006/01/27 | 790 | 790 | 790 | 790 | 3,000 |
| 2006/01/26 | 787 | 790 | 785 | 790 | 4,000 |
| 2006/01/25 | 785 | 809 | 770 | 790 | 13,000 |
| 2006/01/24 | 783 | 785 | 783 | 785 | 5,000 |
| 2006/01/23 | 780 | 784 | 762 | 784 | 3,000 |
| 2006/01/20 | 781 | 795 | 781 | 785 | 6,000 |
| 2006/01/19 | 780 | 781 | 780 | 781 | 4,000 |
| 2006/01/18 | 795 | 796 | 781 | 781 | 6,000 |
| 2006/01/17 | 804 | 804 | 797 | 797 | 10,000 |
| 2006/01/16 | 797 | 798 | 797 | 798 | 5,000 |
| 2006/01/13 | 800 | 800 | 796 | 798 | 9,000 |
| 2006/01/12 | 810 | 810 | 798 | 798 | 17,000 |
| 2006/01/11 | 799 | 800 | 795 | 795 | 4,000 |
| 2006/01/10 | 796 | 820 | 796 | 800 | 5,000 |
| 2006/01/06 | 796 | 796 | 795 | 795 | 4,000 |
| 2006/01/05 | 796 | 796 | 796 | 796 | 3,000 |