ダイドーグループホールディングス(2590)の株価時系列情報
ダイドーグループホールディングス(2590)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 |
---|---|---|---|---|---|
2002/12/30 | 2,080 | 2,190 | 2,065 | 2,150 | 560,000 |
2002/12/27 | 2,065 | 2,075 | 2,030 | 2,040 | 212,500 |
2002/12/26 | 1,968 | 2,045 | 1,944 | 2,045 | 123,100 |
2002/12/25 | 1,920 | 1,970 | 1,900 | 1,970 | 110,600 |
2002/12/24 | 1,886 | 1,944 | 1,858 | 1,939 | 274,500 |
2002/12/20 | 1,800 | 1,839 | 1,796 | 1,798 | 42,400 |
2002/12/19 | 1,810 | 1,810 | 1,778 | 1,805 | 46,700 |
2002/12/18 | 1,845 | 1,850 | 1,802 | 1,802 | 90,300 |
2002/12/17 | 1,788 | 1,830 | 1,776 | 1,815 | 70,400 |
2002/12/16 | 1,738 | 1,770 | 1,738 | 1,770 | 58,400 |
2002/12/13 | 1,700 | 1,727 | 1,700 | 1,727 | 44,100 |
2002/12/12 | 1,680 | 1,700 | 1,680 | 1,700 | 31,600 |
2002/12/11 | 1,645 | 1,669 | 1,645 | 1,669 | 19,900 |
2002/12/10 | 1,645 | 1,645 | 1,634 | 1,640 | 18,500 |
2002/12/09 | 1,645 | 1,647 | 1,636 | 1,645 | 7,600 |
2002/12/06 | 1,631 | 1,644 | 1,623 | 1,630 | 8,500 |
2002/12/05 | 1,627 | 1,648 | 1,627 | 1,645 | 10,800 |
2002/12/04 | 1,626 | 1,629 | 1,620 | 1,629 | 17,000 |
2002/12/03 | 1,630 | 1,630 | 1,615 | 1,620 | 17,300 |
2002/12/02 | 1,629 | 1,630 | 1,610 | 1,626 | 17,700 |
2002/11/29 | 1,637 | 1,643 | 1,620 | 1,630 | 48,100 |
2002/11/28 | 1,620 | 1,640 | 1,610 | 1,634 | 16,000 |
2002/11/27 | 1,580 | 1,630 | 1,580 | 1,610 | 10,500 |
2002/11/26 | 1,596 | 1,600 | 1,560 | 1,570 | 20,700 |
2002/11/25 | 1,650 | 1,650 | 1,556 | 1,575 | 12,800 |
2002/11/22 | 1,611 | 1,680 | 1,551 | 1,680 | 9,700 |
2002/11/21 | 1,531 | 1,670 | 1,531 | 1,640 | 12,900 |
2002/11/20 | 1,460 | 1,530 | 1,460 | 1,525 | 10,200 |
2002/11/19 | 1,460 | 1,480 | 1,445 | 1,465 | 7,000 |
2002/11/18 | 1,500 | 1,500 | 1,480 | 1,480 | 27,800 |
2002/11/15 | 1,575 | 1,575 | 1,509 | 1,521 | 25,500 |
2002/11/14 | 1,650 | 1,650 | 1,570 | 1,580 | 37,800 |
2002/11/13 | 1,665 | 1,680 | 1,660 | 1,660 | 7,400 |
2002/11/12 | 1,660 | 1,677 | 1,640 | 1,670 | 25,600 |
2002/11/11 | 1,679 | 1,679 | 1,660 | 1,678 | 20,700 |
2002/11/08 | 1,697 | 1,697 | 1,670 | 1,687 | 15,900 |
2002/11/07 | 1,682 | 1,700 | 1,680 | 1,692 | 12,700 |
2002/11/06 | 1,721 | 1,725 | 1,675 | 1,700 | 44,900 |
2002/11/05 | 1,770 | 1,770 | 1,739 | 1,751 | 24,900 |
2002/11/01 | 1,790 | 1,790 | 1,702 | 1,768 | 33,600 |
2002/10/31 | 1,780 | 1,790 | 1,750 | 1,790 | 18,900 |
2002/10/30 | 1,721 | 1,775 | 1,721 | 1,750 | 22,700 |
2002/10/29 | 1,703 | 1,720 | 1,703 | 1,720 | 27,700 |
2002/10/28 | 1,700 | 1,730 | 1,690 | 1,700 | 24,900 |
2002/10/25 | 1,690 | 1,699 | 1,685 | 1,695 | 3,700 |
2002/10/24 | 1,680 | 1,690 | 1,680 | 1,680 | 1,600 |
2002/10/23 | 1,699 | 1,700 | 1,684 | 1,685 | 5,500 |
2002/10/22 | 1,680 | 1,700 | 1,674 | 1,700 | 4,800 |
2002/10/21 | 1,680 | 1,680 | 1,672 | 1,680 | 2,700 |
2002/10/18 | 1,677 | 1,680 | 1,670 | 1,679 | 6,000 |
2002/10/17 | 1,674 | 1,680 | 1,670 | 1,680 | 3,200 |
2002/10/16 | 1,680 | 1,688 | 1,671 | 1,671 | 6,000 |
2002/10/15 | 1,690 | 1,690 | 1,670 | 1,675 | 2,800 |
2002/10/11 | 1,680 | 1,690 | 1,670 | 1,670 | 3,900 |
2002/10/10 | 1,690 | 1,690 | 1,655 | 1,680 | 4,200 |
2002/10/09 | 1,665 | 1,690 | 1,659 | 1,690 | 4,400 |
2002/10/08 | 1,695 | 1,695 | 1,666 | 1,670 | 6,900 |
2002/10/07 | 1,700 | 1,700 | 1,680 | 1,691 | 4,000 |
2002/10/04 | 1,651 | 1,690 | 1,650 | 1,690 | 6,400 |
2002/10/03 | 1,690 | 1,690 | 1,650 | 1,650 | 7,700 |
2002/10/02 | 1,700 | 1,700 | 1,670 | 1,671 | 5,500 |
2002/10/01 | 1,744 | 1,744 | 1,710 | 1,710 | 10,000 |
2002/09/30 | 1,720 | 1,745 | 1,720 | 1,744 | 20,100 |
2002/09/27 | 1,729 | 1,729 | 1,700 | 1,720 | 20,400 |
2002/09/26 | 1,700 | 1,705 | 1,670 | 1,695 | 4,400 |
2002/09/25 | 1,671 | 1,710 | 1,670 | 1,700 | 4,100 |
2002/09/24 | 1,660 | 1,724 | 1,660 | 1,671 | 6,300 |
2002/09/20 | 1,750 | 1,750 | 1,730 | 1,750 | 1,200 |
2002/09/19 | 1,761 | 1,761 | 1,700 | 1,750 | 6,600 |
2002/09/18 | 1,700 | 1,761 | 1,671 | 1,761 | 5,700 |
2002/09/17 | 1,750 | 1,750 | 1,650 | 1,653 | 17,100 |
2002/09/13 | 1,797 | 1,797 | 1,750 | 1,750 | 12,900 |
2002/09/12 | 1,840 | 1,840 | 1,800 | 1,800 | 7,400 |
2002/09/11 | 1,846 | 1,847 | 1,840 | 1,840 | 17,600 |
2002/09/10 | 1,845 | 1,853 | 1,840 | 1,845 | 14,600 |
2002/09/09 | 1,851 | 1,851 | 1,840 | 1,845 | 8,500 |
2002/09/06 | 1,850 | 1,850 | 1,848 | 1,850 | 26,000 |
2002/09/05 | 1,850 | 1,870 | 1,846 | 1,846 | 43,100 |
2002/09/04 | 1,860 | 1,890 | 1,770 | 1,831 | 11,700 |
2002/09/03 | 1,940 | 1,940 | 1,881 | 1,890 | 25,000 |
2002/09/02 | 1,940 | 1,944 | 1,935 | 1,942 | 34,000 |
2002/08/30 | 1,920 | 1,940 | 1,910 | 1,935 | 25,900 |
2002/08/29 | 1,950 | 1,950 | 1,890 | 1,910 | 9,100 |
2002/08/28 | 1,864 | 1,865 | 1,860 | 1,865 | 7,700 |
2002/08/27 | 1,856 | 1,870 | 1,855 | 1,865 | 2,500 |
2002/08/26 | 1,880 | 1,880 | 1,830 | 1,855 | 14,700 |
2002/08/23 | 1,890 | 1,895 | 1,890 | 1,890 | 7,700 |
2002/08/22 | 1,915 | 1,915 | 1,866 | 1,890 | 3,300 |
2002/08/21 | 1,919 | 1,922 | 1,910 | 1,912 | 17,000 |
2002/08/20 | 1,935 | 1,945 | 1,910 | 1,923 | 9,500 |
2002/08/19 | 1,905 | 1,920 | 1,900 | 1,910 | 8,800 |
2002/08/16 | 1,930 | 1,936 | 1,930 | 1,935 | 15,300 |
2002/08/15 | 1,920 | 1,945 | 1,920 | 1,936 | 12,500 |
2002/08/14 | 1,827 | 1,900 | 1,827 | 1,890 | 32,800 |
2002/08/13 | 1,795 | 1,800 | 1,795 | 1,797 | 4,200 |
2002/08/12 | 1,796 | 1,816 | 1,795 | 1,800 | 7,300 |
2002/08/09 | 1,790 | 1,797 | 1,780 | 1,795 | 64,900 |
2002/08/08 | 1,850 | 1,850 | 1,800 | 1,800 | 19,200 |
2002/08/07 | 1,850 | 1,900 | 1,840 | 1,850 | 27,000 |
2002/08/06 | 1,949 | 1,950 | 1,770 | 1,775 | 32,700 |
2002/08/05 | 1,970 | 1,970 | 1,950 | 1,950 | 10,600 |
2002/08/02 | 1,963 | 1,975 | 1,950 | 1,950 | 14,000 |
2002/08/01 | 1,970 | 1,970 | 1,948 | 1,960 | 53,300 |
2002/07/31 | 2,010 | 2,035 | 2,000 | 2,035 | 2,200 |
2002/07/30 | 2,000 | 2,020 | 2,000 | 2,010 | 1,800 |
2002/07/29 | 2,020 | 2,025 | 1,990 | 1,990 | 42,700 |
2002/07/26 | 2,000 | 2,020 | 1,990 | 2,015 | 7,400 |
2002/07/25 | 2,025 | 2,025 | 1,990 | 1,990 | 5,300 |
2002/07/24 | 1,999 | 2,020 | 1,985 | 2,020 | 50,500 |
2002/07/23 | 2,000 | 2,005 | 2,000 | 2,005 | 2,900 |
2002/07/22 | 2,000 | 2,010 | 2,000 | 2,000 | 4,700 |
2002/07/19 | 2,010 | 2,010 | 1,990 | 2,000 | 8,200 |
2002/07/18 | 1,999 | 2,000 | 1,980 | 1,990 | 2,200 |
2002/07/17 | 1,999 | 2,000 | 1,970 | 1,980 | 5,700 |
2002/07/16 | 1,960 | 2,000 | 1,960 | 2,000 | 8,200 |
2002/07/15 | 2,110 | 2,150 | 2,110 | 2,120 | 8,800 |
2002/07/12 | 2,160 | 2,190 | 2,155 | 2,160 | 32,000 |
2002/07/11 | 2,150 | 2,160 | 2,140 | 2,155 | 6,400 |
2002/07/10 | 2,140 | 2,150 | 2,100 | 2,150 | 9,800 |
2002/07/09 | 2,100 | 2,135 | 2,100 | 2,110 | 9,200 |
2002/07/08 | 2,100 | 2,140 | 2,080 | 2,100 | 5,800 |
2002/07/05 | 2,050 | 2,090 | 2,050 | 2,080 | 8,600 |
2002/07/04 | 2,020 | 2,040 | 2,020 | 2,030 | 12,700 |
2002/07/03 | 2,030 | 2,030 | 1,990 | 2,005 | 25,400 |
2002/07/02 | 2,035 | 2,035 | 2,005 | 2,005 | 12,200 |
2002/07/01 | 2,100 | 2,145 | 2,020 | 2,020 | 36,000 |
2002/06/28 | 2,020 | 2,100 | 2,010 | 2,100 | 11,800 |
2002/06/27 | 2,000 | 2,010 | 2,000 | 2,005 | 3,600 |
2002/06/26 | 2,005 | 2,010 | 2,000 | 2,000 | 8,900 |
2002/06/25 | 2,025 | 2,025 | 2,010 | 2,010 | 2,000 |
2002/06/24 | 2,005 | 2,010 | 2,000 | 2,000 | 9,800 |
2002/06/21 | 1,950 | 2,010 | 1,950 | 2,010 | 14,500 |
2002/06/20 | 2,035 | 2,095 | 2,030 | 2,060 | 2,500 |
2002/06/19 | 2,025 | 2,035 | 2,000 | 2,035 | 15,100 |
2002/06/18 | 2,015 | 2,045 | 2,015 | 2,020 | 11,100 |
2002/06/17 | 2,075 | 2,075 | 2,005 | 2,015 | 5,300 |
2002/06/14 | 2,140 | 2,140 | 2,070 | 2,090 | 6,700 |
2002/06/13 | 2,150 | 2,170 | 2,130 | 2,140 | 8,800 |
2002/06/12 | 2,185 | 2,185 | 2,145 | 2,170 | 13,000 |
2002/06/11 | 2,185 | 2,195 | 2,160 | 2,185 | 12,300 |
2002/06/10 | 2,170 | 2,190 | 2,160 | 2,180 | 9,900 |
2002/06/07 | 2,120 | 2,170 | 2,110 | 2,155 | 17,600 |
2002/06/06 | 2,125 | 2,145 | 2,125 | 2,145 | 3,800 |
2002/06/05 | 2,135 | 2,145 | 2,050 | 2,125 | 10,100 |
2002/06/04 | 2,180 | 2,180 | 2,100 | 2,130 | 6,300 |
2002/06/03 | 2,150 | 2,220 | 2,150 | 2,190 | 25,200 |
2002/05/31 | 2,150 | 2,200 | 2,140 | 2,200 | 24,200 |
2002/05/30 | 2,155 | 2,185 | 2,080 | 2,125 | 39,000 |
2002/05/29 | 2,120 | 2,145 | 2,110 | 2,130 | 14,300 |
2002/05/28 | 2,115 | 2,115 | 2,075 | 2,110 | 6,100 |
2002/05/27 | 2,020 | 2,115 | 2,020 | 2,115 | 7,500 |
2002/05/24 | 2,150 | 2,150 | 2,120 | 2,120 | 3,300 |
2002/05/23 | 2,155 | 2,180 | 2,155 | 2,155 | 5,800 |
2002/05/22 | 2,195 | 2,195 | 2,150 | 2,150 | 8,900 |
2002/05/21 | 2,190 | 2,200 | 2,140 | 2,195 | 6,400 |
2002/05/20 | 2,200 | 2,200 | 2,010 | 2,150 | 17,500 |
2002/05/17 | 2,045 | 2,090 | 2,045 | 2,090 | 7,300 |
2002/05/16 | 2,015 | 2,040 | 2,010 | 2,040 | 4,000 |
2002/05/15 | 2,045 | 2,050 | 2,010 | 2,010 | 7,600 |
2002/05/14 | 2,000 | 2,050 | 2,000 | 2,005 | 32,100 |
2002/05/13 | 1,996 | 2,005 | 1,990 | 2,000 | 16,300 |
2002/05/10 | 1,975 | 1,995 | 1,975 | 1,990 | 7,700 |
2002/05/09 | 1,981 | 1,993 | 1,975 | 1,975 | 13,600 |
2002/05/08 | 1,985 | 2,000 | 1,972 | 1,972 | 11,400 |
2002/05/07 | 1,999 | 2,000 | 1,970 | 1,995 | 14,600 |
2002/05/02 | 1,997 | 2,000 | 1,997 | 1,997 | 7,400 |
2002/05/01 | 1,995 | 2,000 | 1,995 | 1,997 | 17,500 |
2002/04/30 | 1,930 | 2,000 | 1,930 | 1,995 | 64,300 |
2002/04/26 | 1,940 | 1,945 | 1,915 | 1,915 | 24,200 |
2002/04/25 | 1,930 | 1,955 | 1,920 | 1,940 | 9,200 |
2002/04/24 | 1,928 | 1,940 | 1,911 | 1,929 | 2,300 |
2002/04/23 | 1,910 | 1,940 | 1,910 | 1,940 | 3,300 |
2002/04/22 | 1,906 | 1,910 | 1,890 | 1,910 | 1,700 |
2002/04/19 | 1,913 | 1,913 | 1,908 | 1,908 | 3,700 |
2002/04/18 | 1,919 | 1,921 | 1,910 | 1,913 | 4,800 |
2002/04/17 | 1,900 | 1,918 | 1,900 | 1,910 | 31,300 |
2002/04/16 | 1,874 | 1,910 | 1,874 | 1,891 | 26,500 |
2002/04/15 | 1,881 | 1,881 | 1,851 | 1,874 | 1,200 |
2002/04/12 | 1,840 | 1,882 | 1,820 | 1,880 | 6,300 |
2002/04/11 | 1,830 | 1,850 | 1,810 | 1,810 | 6,100 |
2002/04/10 | 1,869 | 1,869 | 1,790 | 1,810 | 3,300 |
2002/04/09 | 1,860 | 1,869 | 1,800 | 1,869 | 5,400 |
2002/04/08 | 1,910 | 1,910 | 1,860 | 1,880 | 5,800 |
2002/04/05 | 1,900 | 1,930 | 1,885 | 1,910 | 23,600 |
2002/04/04 | 2,030 | 2,050 | 1,862 | 1,875 | 85,500 |
2002/04/03 | 1,889 | 2,160 | 1,870 | 2,050 | 60,500 |
2002/04/02 | 1,730 | 1,859 | 1,715 | 1,859 | 17,800 |
2002/04/01 | 1,740 | 1,750 | 1,710 | 1,714 | 36,700 |
2002/03/29 | 1,690 | 1,710 | 1,675 | 1,710 | 48,100 |
2002/03/28 | 1,670 | 1,670 | 1,660 | 1,660 | 8,900 |
2002/03/27 | 1,675 | 1,690 | 1,665 | 1,670 | 194,500 |
2002/03/26 | 1,675 | 1,675 | 1,643 | 1,650 | 6,400 |
2002/03/25 | 1,651 | 1,690 | 1,651 | 1,690 | 16,200 |
2002/03/22 | 1,663 | 1,670 | 1,631 | 1,640 | 21,600 |
2002/03/20 | 1,695 | 1,700 | 1,660 | 1,665 | 5,100 |
2002/03/19 | 1,699 | 1,699 | 1,680 | 1,693 | 5,700 |
2002/03/18 | 1,685 | 1,700 | 1,676 | 1,699 | 15,800 |
2002/03/15 | 1,669 | 1,683 | 1,660 | 1,680 | 2,900 |
2002/03/14 | 1,670 | 1,670 | 1,650 | 1,669 | 800 |
2002/03/13 | 1,660 | 1,688 | 1,650 | 1,651 | 9,100 |
2002/03/12 | 1,689 | 1,689 | 1,630 | 1,643 | 8,100 |
2002/03/11 | 1,700 | 1,740 | 1,620 | 1,630 | 47,900 |
2002/03/08 | 1,700 | 1,700 | 1,650 | 1,650 | 17,100 |
2002/03/07 | 1,600 | 1,730 | 1,600 | 1,600 | 42,600 |
2002/03/06 | 1,560 | 1,569 | 1,522 | 1,532 | 11,500 |
2002/03/05 | 1,700 | 1,700 | 1,590 | 1,590 | 19,800 |
2002/03/04 | 1,700 | 1,748 | 1,600 | 1,640 | 41,500 |
2002/03/01 | 1,429 | 1,600 | 1,410 | 1,600 | 47,200 |
2002/02/28 | 1,431 | 1,500 | 1,375 | 1,430 | 65,200 |
2002/02/27 | 1,460 | 1,465 | 1,420 | 1,420 | 12,500 |
2002/02/26 | 1,520 | 1,520 | 1,470 | 1,475 | 12,100 |
2002/02/25 | 1,530 | 1,540 | 1,500 | 1,505 | 9,900 |
2002/02/22 | 1,570 | 1,570 | 1,503 | 1,530 | 16,400 |
2002/02/21 | 1,567 | 1,570 | 1,506 | 1,515 | 26,600 |
2002/02/20 | 1,550 | 1,550 | 1,500 | 1,507 | 8,800 |
2002/02/19 | 1,595 | 1,595 | 1,555 | 1,555 | 73,100 |
2002/02/18 | 1,550 | 1,576 | 1,550 | 1,565 | 22,100 |
2002/02/15 | 1,520 | 1,541 | 1,510 | 1,539 | 12,100 |
2002/02/14 | 1,550 | 1,550 | 1,501 | 1,550 | 13,000 |
2002/02/13 | 1,600 | 1,600 | 1,545 | 1,556 | 2,900 |
2002/02/12 | 1,600 | 1,600 | 1,500 | 1,600 | 8,600 |
2002/02/08 | 1,600 | 1,600 | 1,599 | 1,600 | 6,900 |
2002/02/07 | 1,600 | 1,620 | 1,597 | 1,597 | 20,100 |
2002/02/06 | 1,600 | 1,627 | 1,593 | 1,600 | 21,700 |
2002/02/05 | 1,600 | 1,601 | 1,590 | 1,600 | 35,500 |
2002/02/04 | 1,600 | 1,620 | 1,600 | 1,600 | 13,100 |
2002/02/01 | 1,600 | 1,638 | 1,600 | 1,620 | 19,900 |
2002/01/31 | 1,560 | 1,645 | 1,560 | 1,600 | 17,200 |
2002/01/30 | 1,650 | 1,650 | 1,580 | 1,580 | 56,400 |
2002/01/29 | 1,778 | 1,778 | 1,650 | 1,685 | 48,100 |
2002/01/28 | 1,830 | 1,845 | 1,780 | 1,780 | 9,300 |
2002/01/25 | 1,800 | 1,830 | 1,790 | 1,790 | 29,700 |
2002/01/24 | 1,900 | 1,900 | 1,790 | 1,800 | 41,200 |
2002/01/23 | 1,960 | 1,960 | 1,918 | 1,918 | 18,600 |
2002/01/22 | 2,190 | 2,210 | 2,150 | 2,150 | 17,400 |
2002/01/21 | 2,195 | 2,200 | 2,110 | 2,110 | 4,900 |
2002/01/18 | 2,100 | 2,200 | 2,100 | 2,200 | 13,100 |
2002/01/17 | 2,025 | 2,120 | 2,020 | 2,120 | 6,600 |
2002/01/16 | 2,050 | 2,080 | 2,050 | 2,080 | 1,400 |
2002/01/15 | 2,180 | 2,180 | 2,070 | 2,120 | 8,100 |
2002/01/11 | 2,300 | 2,305 | 2,290 | 2,305 | 35,200 |
2002/01/10 | 2,300 | 2,335 | 2,270 | 2,300 | 36,200 |
2002/01/09 | 2,270 | 2,340 | 2,250 | 2,330 | 17,100 |
2002/01/08 | 2,215 | 2,275 | 2,215 | 2,270 | 9,200 |
2002/01/07 | 2,200 | 2,275 | 2,200 | 2,215 | 26,900 |
2002/01/04 | 2,150 | 2,200 | 2,150 | 2,200 | 4,400 |