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 |
|---|---|---|---|---|---|
| 2001/12/27 | 166 | 166 | 165 | 165 | 4,000 |
| 2001/12/26 | 180 | 180 | 180 | 180 | 6,000 |
| 2001/12/25 | 204 | 204 | 204 | 204 | 3,000 |
| 2001/12/21 | 200 | 205 | 200 | 205 | 2,000 |
| 2001/12/12 | 215 | 215 | 215 | 215 | 1,000 |
| 2001/12/10 | 234 | 234 | 234 | 234 | 11,000 |
| 2001/12/07 | 200 | 234 | 200 | 234 | 11,000 |
| 2001/12/06 | 203 | 203 | 203 | 203 | 1,000 |
| 2001/12/04 | 210 | 210 | 210 | 210 | 3,000 |
| 2001/12/03 | 210 | 210 | 210 | 210 | 2,000 |
| 2001/11/27 | 231 | 231 | 230 | 230 | 8,000 |
| 2001/11/26 | 235 | 244 | 235 | 244 | 4,000 |
| 2001/11/22 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/11/14 | 245 | 245 | 245 | 245 | 8,000 |
| 2001/11/12 | 230 | 233 | 230 | 233 | 4,000 |
| 2001/11/05 | 225 | 230 | 225 | 230 | 2,000 |
| 2001/11/02 | 225 | 225 | 225 | 225 | 1,000 |
| 2001/11/01 | 225 | 225 | 225 | 225 | 3,000 |
| 2001/10/31 | 225 | 225 | 225 | 225 | 3,000 |
| 2001/10/29 | 227 | 227 | 227 | 227 | 1,000 |
| 2001/10/26 | 227 | 227 | 227 | 227 | 1,000 |
| 2001/10/25 | 230 | 231 | 225 | 225 | 8,000 |
| 2001/10/18 | 255 | 255 | 255 | 255 | 3,000 |
| 2001/10/17 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/10/12 | 232 | 232 | 232 | 232 | 3,000 |
| 2001/10/11 | 232 | 232 | 232 | 232 | 3,000 |
| 2001/10/10 | 232 | 232 | 232 | 232 | 3,000 |
| 2001/10/03 | 233 | 233 | 232 | 232 | 2,000 |
| 2001/10/01 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/09/27 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/09/26 | 231 | 231 | 231 | 231 | 1,000 |
| 2001/09/25 | 260 | 270 | 260 | 270 | 4,000 |
| 2001/09/19 | 225 | 225 | 225 | 225 | 1,000 |
| 2001/09/13 | 260 | 260 | 260 | 260 | 11,000 |
| 2001/09/11 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/09/05 | 250 | 250 | 240 | 240 | 4,000 |
| 2001/08/30 | 270 | 270 | 270 | 270 | 7,000 |
| 2001/08/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/08/27 | 270 | 270 | 270 | 270 | 4,000 |
| 2001/08/17 | 270 | 285 | 270 | 285 | 7,000 |
| 2001/08/16 | 270 | 270 | 270 | 270 | 5,000 |
| 2001/08/13 | 250 | 250 | 250 | 250 | 3,000 |
| 2001/08/10 | 249 | 249 | 249 | 249 | 1,000 |
| 2001/08/06 | 246 | 246 | 246 | 246 | 1,000 |
| 2001/08/01 | 272 | 272 | 255 | 255 | 3,000 |
| 2001/07/27 | 280 | 280 | 280 | 280 | 11,000 |
| 2001/07/25 | 256 | 256 | 255 | 255 | 5,000 |
| 2001/07/24 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/07/23 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/07/16 | 280 | 280 | 280 | 280 | 8,000 |
| 2001/07/12 | 250 | 250 | 250 | 250 | 4,000 |
| 2001/07/03 | 243 | 243 | 243 | 243 | 1,000 |
| 2001/06/28 | 241 | 241 | 241 | 241 | 1,000 |
| 2001/06/26 | 279 | 279 | 279 | 279 | 1,000 |
| 2001/06/25 | 279 | 280 | 279 | 280 | 3,000 |
| 2001/06/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/06/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/06/13 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/06/11 | 285 | 285 | 285 | 285 | 11,000 |
| 2001/06/08 | 286 | 286 | 285 | 285 | 7,000 |
| 2001/05/30 | 251 | 251 | 251 | 251 | 2,000 |
| 2001/05/25 | 260 | 260 | 251 | 251 | 14,000 |
| 2001/05/24 | 263 | 263 | 263 | 263 | 4,000 |
| 2001/05/23 | 263 | 263 | 263 | 263 | 1,000 |
| 2001/05/21 | 263 | 263 | 261 | 261 | 6,000 |
| 2001/05/18 | 275 | 275 | 263 | 263 | 3,000 |
| 2001/05/17 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/05/16 | 285 | 285 | 285 | 285 | 7,000 |
| 2001/05/15 | 285 | 286 | 285 | 285 | 4,000 |
| 2001/05/11 | 270 | 270 | 270 | 270 | 2,000 |
| 2001/05/08 | 274 | 274 | 266 | 266 | 3,000 |
| 2001/05/07 | 274 | 274 | 274 | 274 | 3,000 |
| 2001/05/02 | 273 | 273 | 273 | 273 | 1,000 |
| 2001/04/26 | 272 | 273 | 272 | 273 | 2,000 |
| 2001/04/25 | 295 | 295 | 295 | 295 | 3,000 |
| 2001/04/24 | 290 | 295 | 288 | 295 | 3,000 |
| 2001/04/23 | 285 | 291 | 285 | 291 | 6,000 |
| 2001/04/20 | 285 | 285 | 281 | 285 | 7,000 |
| 2001/04/19 | 292 | 292 | 292 | 292 | 1,000 |
| 2001/04/17 | 291 | 291 | 291 | 291 | 1,000 |
| 2001/04/16 | 310 | 310 | 309 | 309 | 3,000 |
| 2001/04/13 | 319 | 320 | 315 | 315 | 11,000 |
| 2001/04/12 | 290 | 320 | 290 | 320 | 15,000 |
| 2001/04/11 | 278 | 280 | 278 | 280 | 3,000 |
| 2001/04/10 | 270 | 274 | 270 | 274 | 5,000 |
| 2001/04/09 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/04/06 | 263 | 263 | 262 | 262 | 5,000 |
| 2001/04/05 | 261 | 261 | 261 | 261 | 1,000 |
| 2001/04/04 | 261 | 263 | 261 | 263 | 5,000 |
| 2001/04/03 | 261 | 261 | 261 | 261 | 1,000 |
| 2001/04/02 | 263 | 263 | 260 | 263 | 5,000 |
| 2001/03/30 | 263 | 263 | 263 | 263 | 1,000 |
| 2001/03/29 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/03/28 | 260 | 260 | 258 | 260 | 6,000 |
| 2001/03/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/03/26 | 250 | 256 | 250 | 256 | 10,000 |
| 2001/03/22 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/03/21 | 245 | 250 | 245 | 250 | 8,000 |
| 2001/03/16 | 245 | 245 | 245 | 245 | 4,000 |
| 2001/03/15 | 230 | 245 | 230 | 245 | 3,000 |
| 2001/03/13 | 233 | 233 | 230 | 230 | 2,000 |
| 2001/03/12 | 225 | 230 | 225 | 230 | 2,000 |
| 2001/03/07 | 224 | 224 | 224 | 224 | 2,000 |
| 2001/03/05 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/03/02 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/03/01 | 235 | 235 | 230 | 230 | 2,000 |
| 2001/02/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/02/27 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/02/26 | 230 | 230 | 230 | 230 | 6,000 |
| 2001/02/23 | 231 | 236 | 230 | 230 | 13,000 |
| 2001/02/22 | 230 | 232 | 230 | 232 | 11,000 |
| 2001/02/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/02/20 | 245 | 245 | 241 | 241 | 4,000 |
| 2001/02/19 | 245 | 245 | 245 | 245 | 2,000 |
| 2001/02/16 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/02/15 | 239 | 240 | 239 | 240 | 3,000 |
| 2001/02/13 | 230 | 230 | 230 | 230 | 5,000 |
| 2001/02/09 | 230 | 230 | 230 | 230 | 5,000 |
| 2001/02/07 | 232 | 232 | 230 | 230 | 5,000 |
| 2001/02/02 | 233 | 233 | 233 | 233 | 1,000 |
| 2001/01/31 | 233 | 233 | 233 | 233 | 1,000 |
| 2001/01/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/01/29 | 230 | 230 | 230 | 230 | 4,000 |
| 2001/01/26 | 228 | 230 | 228 | 230 | 6,000 |
| 2001/01/25 | 230 | 230 | 229 | 230 | 25,000 |
| 2001/01/24 | 228 | 228 | 228 | 228 | 1,000 |
| 2001/01/22 | 225 | 225 | 225 | 225 | 1,000 |
| 2001/01/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/01/11 | 232 | 232 | 232 | 232 | 5,000 |
| 2001/01/10 | 232 | 232 | 232 | 232 | 9,000 |
| 2001/01/09 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/01/05 | 232 | 232 | 232 | 232 | 1,000 |