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 |
|---|---|---|---|---|---|
| 2009/12/25 | 540 | 540 | 540 | 540 | 3,000 |
| 2009/12/22 | 540 | 540 | 540 | 540 | 1,000 |
| 2009/12/17 | 540 | 540 | 540 | 540 | 2,000 |
| 2009/12/16 | 532 | 532 | 532 | 532 | 3,000 |
| 2009/12/15 | 520 | 521 | 520 | 521 | 4,000 |
| 2009/12/14 | 520 | 520 | 520 | 520 | 1,000 |
| 2009/12/10 | 490 | 490 | 489 | 489 | 2,000 |
| 2009/12/08 | 509 | 509 | 509 | 509 | 3,000 |
| 2009/12/07 | 499 | 499 | 499 | 499 | 2,000 |
| 2009/12/01 | 486 | 486 | 486 | 486 | 1,000 |
| 2009/11/27 | 486 | 486 | 486 | 486 | 1,000 |
| 2009/11/26 | 491 | 491 | 489 | 491 | 3,000 |
| 2009/11/25 | 561 | 561 | 501 | 501 | 5,000 |
| 2009/11/24 | 561 | 561 | 561 | 561 | 10,000 |
| 2009/11/19 | 481 | 481 | 481 | 481 | 1,000 |
| 2009/11/18 | 482 | 482 | 481 | 481 | 2,000 |
| 2009/11/16 | 492 | 492 | 480 | 480 | 4,000 |
| 2009/11/13 | 500 | 500 | 500 | 500 | 1,000 |
| 2009/11/12 | 502 | 502 | 502 | 502 | 1,000 |
| 2009/11/06 | 502 | 502 | 502 | 502 | 1,000 |
| 2009/11/04 | 505 | 505 | 505 | 505 | 1,000 |
| 2009/10/29 | 510 | 510 | 501 | 501 | 3,000 |
| 2009/10/28 | 529 | 529 | 520 | 520 | 2,000 |
| 2009/10/27 | 519 | 519 | 519 | 519 | 2,000 |
| 2009/10/22 | 508 | 508 | 508 | 508 | 1,000 |
| 2009/10/20 | 507 | 507 | 503 | 503 | 2,000 |
| 2009/10/19 | 508 | 508 | 507 | 507 | 2,000 |
| 2009/10/16 | 510 | 510 | 510 | 510 | 1,000 |
| 2009/10/13 | 500 | 500 | 499 | 499 | 4,000 |
| 2009/10/09 | 503 | 503 | 500 | 500 | 3,000 |
| 2009/10/08 | 510 | 510 | 510 | 510 | 1,000 |
| 2009/10/07 | 510 | 510 | 510 | 510 | 1,000 |
| 2009/10/06 | 504 | 504 | 504 | 504 | 1,000 |
| 2009/10/01 | 511 | 511 | 511 | 511 | 2,000 |
| 2009/09/30 | 522 | 530 | 520 | 521 | 4,000 |
| 2009/09/29 | 540 | 540 | 540 | 540 | 1,000 |
| 2009/09/28 | 539 | 539 | 522 | 522 | 2,000 |
| 2009/09/25 | 570 | 570 | 570 | 570 | 5,000 |
| 2009/09/24 | 580 | 580 | 576 | 576 | 2,000 |
| 2009/09/18 | 570 | 570 | 570 | 570 | 2,000 |
| 2009/09/17 | 569 | 569 | 569 | 569 | 1,000 |
| 2009/09/16 | 565 | 570 | 565 | 570 | 3,000 |
| 2009/09/14 | 565 | 565 | 565 | 565 | 1,000 |
| 2009/09/11 | 565 | 565 | 565 | 565 | 1,000 |
| 2009/09/10 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/09/09 | 545 | 550 | 545 | 550 | 2,000 |
| 2009/09/08 | 545 | 545 | 545 | 545 | 1,000 |
| 2009/09/04 | 550 | 550 | 545 | 545 | 2,000 |
| 2009/09/03 | 550 | 550 | 550 | 550 | 2,000 |
| 2009/09/01 | 550 | 550 | 550 | 550 | 1,000 |
| 2009/08/31 | 550 | 550 | 550 | 550 | 1,000 |
| 2009/08/27 | 550 | 550 | 540 | 540 | 3,000 |
| 2009/08/26 | 550 | 550 | 550 | 550 | 1,000 |
| 2009/08/25 | 540 | 545 | 540 | 545 | 3,000 |
| 2009/08/24 | 540 | 540 | 540 | 540 | 1,000 |
| 2009/08/21 | 530 | 530 | 530 | 530 | 1,000 |
| 2009/08/19 | 521 | 521 | 521 | 521 | 1,000 |
| 2009/08/17 | 530 | 530 | 530 | 530 | 1,000 |
| 2009/08/13 | 529 | 530 | 529 | 530 | 2,000 |
| 2009/08/12 | 530 | 530 | 530 | 530 | 1,000 |
| 2009/08/10 | 529 | 529 | 529 | 529 | 1,000 |
| 2009/08/04 | 515 | 515 | 511 | 511 | 2,000 |
| 2009/08/03 | 520 | 520 | 520 | 520 | 1,000 |
| 2009/07/31 | 511 | 511 | 511 | 511 | 1,000 |
| 2009/07/30 | 530 | 530 | 510 | 510 | 2,000 |
| 2009/07/29 | 529 | 529 | 529 | 529 | 3,000 |
| 2009/07/28 | 520 | 520 | 520 | 520 | 1,000 |
| 2009/07/24 | 501 | 501 | 501 | 501 | 1,000 |
| 2009/07/22 | 519 | 519 | 500 | 500 | 2,000 |
| 2009/07/21 | 500 | 519 | 500 | 519 | 3,000 |
| 2009/07/15 | 498 | 498 | 498 | 498 | 1,000 |
| 2009/07/14 | 529 | 529 | 518 | 518 | 2,000 |
| 2009/07/09 | 548 | 548 | 548 | 548 | 2,000 |
| 2009/07/07 | 517 | 518 | 517 | 518 | 3,000 |
| 2009/07/06 | 506 | 506 | 506 | 506 | 1,000 |
| 2009/07/03 | 496 | 496 | 495 | 495 | 2,000 |
| 2009/07/02 | 495 | 495 | 495 | 495 | 1,000 |
| 2009/07/01 | 484 | 492 | 484 | 492 | 2,000 |
| 2009/06/30 | 484 | 484 | 484 | 484 | 2,000 |
| 2009/06/29 | 484 | 484 | 484 | 484 | 1,000 |
| 2009/06/26 | 479 | 479 | 479 | 479 | 1,000 |
| 2009/06/25 | 479 | 480 | 479 | 479 | 4,000 |
| 2009/06/24 | 479 | 479 | 479 | 479 | 1,000 |
| 2009/06/23 | 480 | 480 | 479 | 479 | 2,000 |
| 2009/06/19 | 479 | 479 | 479 | 479 | 1,000 |
| 2009/06/18 | 480 | 480 | 476 | 476 | 3,000 |
| 2009/06/17 | 484 | 484 | 484 | 484 | 4,000 |
| 2009/06/16 | 476 | 484 | 475 | 484 | 8,000 |
| 2009/06/12 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/06/08 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/06/03 | 458 | 458 | 458 | 458 | 1,000 |
| 2009/05/27 | 468 | 468 | 468 | 468 | 1,000 |
| 2009/05/25 | 469 | 469 | 469 | 469 | 5,000 |
| 2009/05/22 | 469 | 469 | 469 | 469 | 1,000 |
| 2009/05/21 | 466 | 466 | 466 | 466 | 1,000 |
| 2009/05/20 | 451 | 451 | 445 | 445 | 2,000 |
| 2009/05/19 | 470 | 470 | 470 | 470 | 2,000 |
| 2009/05/18 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/05/15 | 460 | 460 | 460 | 460 | 2,000 |
| 2009/05/14 | 452 | 452 | 452 | 452 | 1,000 |
| 2009/05/12 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/05/07 | 450 | 450 | 450 | 450 | 2,000 |
| 2009/05/01 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/04/27 | 470 | 470 | 466 | 466 | 5,000 |
| 2009/04/23 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/04/22 | 454 | 475 | 454 | 475 | 7,000 |
| 2009/04/21 | 451 | 451 | 450 | 450 | 2,000 |
| 2009/04/20 | 425 | 460 | 425 | 450 | 11,000 |
| 2009/04/13 | 416 | 425 | 416 | 425 | 2,000 |
| 2009/04/10 | 431 | 431 | 431 | 431 | 1,000 |
| 2009/04/06 | 420 | 420 | 416 | 416 | 2,000 |
| 2009/03/26 | 458 | 458 | 458 | 458 | 2,000 |
| 2009/03/25 | 447 | 449 | 447 | 449 | 5,000 |
| 2009/03/24 | 447 | 447 | 447 | 447 | 1,000 |
| 2009/03/19 | 416 | 441 | 416 | 441 | 2,000 |
| 2009/03/18 | 420 | 430 | 420 | 430 | 3,000 |
| 2009/03/10 | 409 | 409 | 406 | 406 | 2,000 |
| 2009/03/09 | 410 | 410 | 410 | 410 | 2,000 |
| 2009/03/06 | 410 | 410 | 406 | 406 | 3,000 |
| 2009/03/05 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/03/04 | 410 | 410 | 410 | 410 | 3,000 |
| 2009/03/03 | 410 | 410 | 405 | 405 | 6,000 |
| 2009/03/02 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/02/26 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/02/25 | 438 | 439 | 438 | 439 | 5,000 |
| 2009/02/24 | 439 | 439 | 439 | 439 | 1,000 |
| 2009/02/23 | 425 | 425 | 425 | 425 | 2,000 |
| 2009/02/20 | 426 | 426 | 426 | 426 | 1,000 |
| 2009/02/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/02/06 | 451 | 451 | 451 | 451 | 1,000 |
| 2009/02/05 | 455 | 455 | 455 | 455 | 1,000 |
| 2009/01/30 | 488 | 488 | 488 | 488 | 1,000 |
| 2009/01/29 | 453 | 453 | 453 | 453 | 1,000 |
| 2009/01/27 | 444 | 444 | 444 | 444 | 1,000 |
| 2009/01/22 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/01/21 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/01/20 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/01/19 | 450 | 450 | 422 | 422 | 5,000 |
| 2009/01/16 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/01/14 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/01/06 | 475 | 475 | 475 | 475 | 1,000 |
| 2009/01/05 | 498 | 498 | 498 | 498 | 1,000 |