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 |
|---|---|---|---|---|---|
| 2006/12/29 | 507 | 530 | 507 | 530 | 3,100 |
| 2006/12/27 | 520 | 530 | 516 | 524 | 5,000 |
| 2006/12/26 | 541 | 550 | 541 | 550 | 3,100 |
| 2006/12/25 | 555 | 560 | 555 | 560 | 8,000 |
| 2006/12/22 | 555 | 555 | 555 | 555 | 6,000 |
| 2006/12/21 | 556 | 556 | 555 | 556 | 1,700 |
| 2006/12/20 | 560 | 560 | 556 | 556 | 3,300 |
| 2006/12/19 | 560 | 560 | 560 | 560 | 2,000 |
| 2006/12/18 | 566 | 566 | 565 | 565 | 200 |
| 2006/12/15 | 574 | 574 | 560 | 566 | 2,100 |
| 2006/12/14 | 580 | 580 | 573 | 573 | 800 |
| 2006/12/13 | 577 | 580 | 577 | 580 | 4,700 |
| 2006/12/12 | 580 | 580 | 577 | 577 | 2,800 |
| 2006/12/11 | 562 | 575 | 560 | 575 | 8,900 |
| 2006/12/08 | 560 | 560 | 560 | 560 | 2,400 |
| 2006/12/06 | 551 | 553 | 550 | 550 | 2,900 |
| 2006/12/05 | 580 | 580 | 550 | 550 | 3,600 |
| 2006/12/01 | 580 | 580 | 580 | 580 | 2,300 |
| 2006/11/30 | 580 | 580 | 540 | 580 | 1,300 |
| 2006/11/29 | 530 | 544 | 530 | 535 | 3,700 |
| 2006/11/28 | 520 | 520 | 520 | 520 | 1,100 |
| 2006/11/27 | 508 | 515 | 508 | 515 | 2,500 |
| 2006/11/24 | 498 | 500 | 498 | 500 | 3,000 |
| 2006/11/22 | 498 | 498 | 498 | 498 | 1,300 |
| 2006/11/21 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/11/20 | 500 | 511 | 500 | 511 | 6,500 |
| 2006/11/17 | 518 | 518 | 511 | 511 | 1,300 |
| 2006/11/16 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/11/15 | 550 | 550 | 520 | 531 | 2,300 |
| 2006/11/14 | 528 | 528 | 528 | 528 | 100 |
| 2006/11/13 | 540 | 540 | 528 | 540 | 2,000 |
| 2006/11/10 | 532 | 544 | 528 | 544 | 4,700 |
| 2006/11/09 | 532 | 535 | 532 | 532 | 2,400 |
| 2006/11/08 | 560 | 560 | 531 | 531 | 6,600 |
| 2006/11/07 | 580 | 580 | 561 | 577 | 8,200 |
| 2006/11/06 | 595 | 595 | 590 | 594 | 800 |
| 2006/11/02 | 595 | 595 | 595 | 595 | 100 |
| 2006/11/01 | 584 | 600 | 584 | 597 | 1,200 |
| 2006/10/27 | 584 | 584 | 584 | 584 | 1,000 |
| 2006/10/26 | 579 | 579 | 579 | 579 | 1,000 |
| 2006/10/25 | 610 | 610 | 600 | 609 | 3,000 |
| 2006/10/23 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/10/19 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/10/17 | 600 | 604 | 600 | 604 | 3,000 |
| 2006/10/16 | 581 | 600 | 581 | 600 | 8,000 |
| 2006/10/12 | 589 | 589 | 589 | 589 | 3,000 |
| 2006/10/11 | 589 | 589 | 589 | 589 | 5,000 |
| 2006/10/10 | 581 | 581 | 581 | 581 | 1,000 |
| 2006/10/06 | 566 | 579 | 566 | 579 | 3,000 |
| 2006/10/05 | 568 | 575 | 568 | 568 | 5,000 |
| 2006/10/04 | 567 | 568 | 567 | 568 | 2,000 |
| 2006/10/02 | 565 | 565 | 565 | 565 | 2,000 |
| 2006/09/29 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/09/28 | 559 | 561 | 559 | 561 | 11,000 |
| 2006/09/25 | 579 | 579 | 579 | 579 | 3,000 |
| 2006/09/22 | 561 | 561 | 561 | 561 | 5,000 |
| 2006/09/19 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/09/15 | 564 | 564 | 564 | 564 | 1,000 |
| 2006/09/14 | 566 | 566 | 565 | 565 | 2,000 |
| 2006/09/13 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/09/11 | 581 | 581 | 580 | 580 | 4,000 |
| 2006/09/07 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/09/06 | 583 | 590 | 580 | 582 | 10,000 |
| 2006/09/05 | 599 | 599 | 590 | 590 | 2,000 |
| 2006/09/04 | 582 | 599 | 582 | 599 | 3,000 |
| 2006/08/31 | 600 | 610 | 600 | 610 | 5,000 |
| 2006/08/30 | 605 | 605 | 605 | 605 | 1,000 |
| 2006/08/29 | 600 | 601 | 600 | 601 | 2,000 |
| 2006/08/28 | 602 | 602 | 602 | 602 | 1,000 |
| 2006/08/25 | 607 | 615 | 607 | 610 | 3,000 |
| 2006/08/22 | 606 | 610 | 606 | 610 | 4,000 |
| 2006/08/21 | 603 | 605 | 603 | 605 | 4,000 |
| 2006/08/17 | 611 | 621 | 611 | 621 | 2,000 |
| 2006/08/16 | 630 | 645 | 620 | 620 | 6,000 |
| 2006/08/15 | 639 | 639 | 639 | 639 | 3,000 |
| 2006/08/14 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/08/11 | 611 | 611 | 611 | 611 | 10,000 |
| 2006/08/10 | 611 | 611 | 611 | 611 | 2,000 |
| 2006/08/08 | 581 | 581 | 581 | 581 | 1,000 |
| 2006/08/07 | 570 | 600 | 570 | 600 | 3,000 |
| 2006/08/04 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/08/03 | 580 | 580 | 573 | 580 | 3,000 |
| 2006/08/01 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/07/31 | 595 | 595 | 595 | 595 | 3,000 |
| 2006/07/28 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/07/27 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/07/25 | 645 | 645 | 630 | 630 | 5,000 |
| 2006/07/20 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/07/19 | 606 | 606 | 566 | 566 | 5,000 |
| 2006/07/18 | 600 | 600 | 566 | 566 | 3,000 |
| 2006/07/13 | 612 | 630 | 612 | 620 | 8,000 |
| 2006/07/12 | 641 | 641 | 641 | 641 | 2,000 |
| 2006/07/11 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/07/10 | 650 | 650 | 650 | 650 | 7,000 |
| 2006/07/07 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/07/06 | 649 | 649 | 649 | 649 | 1,000 |
| 2006/07/05 | 641 | 641 | 641 | 641 | 1,000 |
| 2006/07/03 | 641 | 641 | 641 | 641 | 1,000 |
| 2006/06/30 | 641 | 641 | 641 | 641 | 1,000 |
| 2006/06/29 | 641 | 641 | 641 | 641 | 1,000 |
| 2006/06/28 | 641 | 641 | 641 | 641 | 1,000 |
| 2006/06/27 | 642 | 642 | 642 | 642 | 2,000 |
| 2006/06/26 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/06/23 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/06/22 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/06/21 | 645 | 645 | 635 | 639 | 4,000 |
| 2006/06/20 | 618 | 628 | 615 | 615 | 9,000 |
| 2006/06/19 | 668 | 668 | 668 | 668 | 1,000 |
| 2006/06/16 | 679 | 679 | 650 | 660 | 7,000 |
| 2006/06/15 | 620 | 630 | 620 | 630 | 2,000 |
| 2006/06/14 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/06/13 | 610 | 620 | 610 | 610 | 10,000 |
| 2006/06/12 | 599 | 610 | 582 | 610 | 10,000 |
| 2006/06/09 | 581 | 581 | 581 | 581 | 1,000 |
| 2006/06/08 | 591 | 591 | 550 | 550 | 10,000 |
| 2006/06/07 | 620 | 620 | 612 | 612 | 4,000 |
| 2006/06/05 | 625 | 625 | 620 | 620 | 4,000 |
| 2006/06/02 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/06/01 | 651 | 651 | 651 | 651 | 1,000 |
| 2006/05/31 | 655 | 655 | 650 | 650 | 3,000 |
| 2006/05/30 | 657 | 657 | 657 | 657 | 1,000 |
| 2006/05/29 | 670 | 670 | 655 | 655 | 2,000 |
| 2006/05/25 | 669 | 670 | 669 | 670 | 3,000 |
| 2006/05/24 | 649 | 650 | 649 | 650 | 2,000 |
| 2006/05/23 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/05/22 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/05/19 | 626 | 626 | 626 | 626 | 1,000 |
| 2006/05/18 | 630 | 630 | 625 | 625 | 3,000 |
| 2006/05/17 | 625 | 630 | 620 | 630 | 5,000 |
| 2006/05/16 | 612 | 618 | 605 | 605 | 6,000 |
| 2006/05/15 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/05/12 | 655 | 655 | 650 | 650 | 5,000 |
| 2006/05/10 | 653 | 654 | 653 | 654 | 2,000 |
| 2006/05/09 | 655 | 655 | 651 | 653 | 5,000 |
| 2006/05/08 | 690 | 690 | 655 | 655 | 7,000 |
| 2006/05/02 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/05/01 | 697 | 705 | 690 | 690 | 3,000 |
| 2006/04/28 | 704 | 704 | 704 | 704 | 1,000 |
| 2006/04/27 | 707 | 707 | 696 | 696 | 4,000 |
| 2006/04/26 | 707 | 707 | 707 | 707 | 1,000 |
| 2006/04/25 | 730 | 730 | 720 | 720 | 2,000 |
| 2006/04/21 | 730 | 730 | 730 | 730 | 2,000 |
| 2006/04/20 | 735 | 735 | 730 | 730 | 8,000 |
| 2006/04/19 | 740 | 740 | 732 | 735 | 7,000 |
| 2006/04/17 | 780 | 780 | 711 | 740 | 8,000 |
| 2006/04/14 | 786 | 786 | 780 | 786 | 9,000 |
| 2006/04/13 | 785 | 786 | 785 | 786 | 5,000 |
| 2006/04/12 | 782 | 785 | 782 | 785 | 5,000 |
| 2006/04/11 | 785 | 786 | 777 | 786 | 7,000 |
| 2006/04/10 | 789 | 789 | 780 | 787 | 12,000 |
| 2006/04/07 | 789 | 789 | 789 | 789 | 3,000 |
| 2006/04/06 | 760 | 780 | 760 | 775 | 9,000 |
| 2006/04/05 | 789 | 790 | 760 | 760 | 12,000 |
| 2006/04/04 | 775 | 790 | 775 | 789 | 8,000 |
| 2006/04/03 | 760 | 770 | 760 | 770 | 4,000 |
| 2006/03/31 | 735 | 750 | 735 | 750 | 16,000 |
| 2006/03/30 | 725 | 730 | 725 | 730 | 6,000 |
| 2006/03/29 | 724 | 725 | 704 | 720 | 6,000 |
| 2006/03/28 | 730 | 730 | 702 | 719 | 6,000 |
| 2006/03/27 | 686 | 698 | 685 | 698 | 10,000 |
| 2006/03/24 | 681 | 690 | 681 | 685 | 5,000 |
| 2006/03/23 | 685 | 685 | 685 | 685 | 1,000 |
| 2006/03/22 | 670 | 670 | 664 | 670 | 11,000 |
| 2006/03/20 | 667 | 667 | 660 | 663 | 11,000 |
| 2006/03/17 | 652 | 653 | 652 | 652 | 3,000 |
| 2006/03/16 | 650 | 655 | 650 | 652 | 8,000 |
| 2006/03/15 | 645 | 645 | 640 | 640 | 4,000 |
| 2006/03/14 | 658 | 665 | 650 | 660 | 10,000 |
| 2006/03/13 | 665 | 665 | 650 | 651 | 24,000 |
| 2006/03/10 | 632 | 675 | 632 | 660 | 82,000 |
| 2006/03/09 | 720 | 720 | 702 | 702 | 2,000 |
| 2006/03/08 | 721 | 730 | 721 | 730 | 6,000 |
| 2006/03/07 | 750 | 750 | 741 | 741 | 3,000 |
| 2006/03/06 | 765 | 765 | 765 | 765 | 3,000 |
| 2006/03/02 | 765 | 765 | 765 | 765 | 1,000 |
| 2006/02/28 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/02/27 | 799 | 799 | 796 | 796 | 3,000 |
| 2006/02/23 | 800 | 800 | 770 | 770 | 3,000 |
| 2006/02/22 | 726 | 726 | 726 | 726 | 1,000 |
| 2006/02/21 | 670 | 680 | 670 | 672 | 11,000 |
| 2006/02/20 | 768 | 768 | 680 | 680 | 10,000 |
| 2006/02/17 | 800 | 800 | 780 | 780 | 7,000 |
| 2006/02/16 | 800 | 800 | 800 | 800 | 2,000 |
| 2006/02/15 | 792 | 792 | 792 | 792 | 1,000 |
| 2006/02/14 | 820 | 820 | 780 | 820 | 8,000 |
| 2006/02/13 | 850 | 850 | 840 | 840 | 8,000 |
| 2006/02/10 | 850 | 850 | 846 | 850 | 6,000 |
| 2006/02/09 | 850 | 850 | 840 | 845 | 16,000 |
| 2006/02/08 | 861 | 861 | 855 | 855 | 7,000 |
| 2006/02/07 | 855 | 869 | 855 | 869 | 11,000 |
| 2006/02/06 | 900 | 900 | 871 | 875 | 4,000 |
| 2006/02/03 | 880 | 900 | 880 | 900 | 3,000 |
| 2006/02/02 | 880 | 900 | 880 | 880 | 6,000 |
| 2006/02/01 | 904 | 905 | 891 | 891 | 4,000 |
| 2006/01/31 | 887 | 900 | 887 | 900 | 6,000 |
| 2006/01/30 | 898 | 900 | 887 | 887 | 14,000 |
| 2006/01/27 | 875 | 890 | 875 | 884 | 10,000 |
| 2006/01/26 | 875 | 875 | 857 | 857 | 7,000 |
| 2006/01/25 | 845 | 875 | 845 | 875 | 6,000 |
| 2006/01/24 | 850 | 850 | 840 | 845 | 7,000 |
| 2006/01/23 | 820 | 880 | 820 | 880 | 16,000 |
| 2006/01/20 | 901 | 919 | 810 | 850 | 27,000 |
| 2006/01/19 | 801 | 890 | 801 | 890 | 14,000 |
| 2006/01/18 | 850 | 860 | 790 | 820 | 37,000 |
| 2006/01/17 | 900 | 919 | 890 | 890 | 37,000 |
| 2006/01/16 | 839 | 912 | 825 | 910 | 69,000 |
| 2006/01/13 | 805 | 825 | 805 | 820 | 22,000 |
| 2006/01/12 | 814 | 820 | 800 | 805 | 29,000 |
| 2006/01/11 | 769 | 805 | 769 | 805 | 37,000 |
| 2006/01/10 | 754 | 769 | 753 | 769 | 17,000 |
| 2006/01/06 | 740 | 750 | 740 | 750 | 7,000 |
| 2006/01/05 | 745 | 750 | 739 | 741 | 17,000 |
| 2006/01/04 | 734 | 745 | 734 | 745 | 11,000 |