ダイドーリミテッド(3205)の株価時系列情報
ダイドーリミテッド(3205)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 |
---|---|---|---|---|---|
1985/12/28 | 790 | 790 | 771 | 775 | 18,000 |
1985/12/27 | 785 | 795 | 777 | 781 | 74,000 |
1985/12/26 | 813 | 819 | 786 | 786 | 392,000 |
1985/12/25 | 770 | 793 | 770 | 793 | 345,000 |
1985/12/24 | 772 | 772 | 750 | 760 | 58,000 |
1985/12/23 | 745 | 781 | 745 | 765 | 96,000 |
1985/12/21 | 761 | 761 | 740 | 740 | 45,000 |
1985/12/20 | 740 | 764 | 740 | 760 | 109,000 |
1985/12/19 | 784 | 784 | 771 | 777 | 132,000 |
1985/12/18 | 794 | 794 | 775 | 785 | 205,000 |
1985/12/17 | 780 | 795 | 757 | 784 | 454,000 |
1985/12/16 | 732 | 755 | 725 | 755 | 64,000 |
1985/12/13 | 741 | 741 | 721 | 722 | 113,000 |
1985/12/12 | 750 | 750 | 725 | 740 | 79,000 |
1985/12/11 | 721 | 755 | 720 | 750 | 151,000 |
1985/12/10 | 767 | 767 | 740 | 740 | 102,000 |
1985/12/09 | 770 | 770 | 758 | 760 | 144,000 |
1985/12/07 | 765 | 765 | 746 | 760 | 163,000 |
1985/12/06 | 760 | 799 | 756 | 760 | 825,000 |
1985/12/05 | 772 | 772 | 748 | 765 | 387,000 |
1985/12/04 | 770 | 800 | 752 | 762 | 643,000 |
1985/12/03 | 722 | 778 | 717 | 760 | 1,713,000 |
1985/12/02 | 679 | 721 | 669 | 712 | 676,000 |
1985/11/30 | 647 | 670 | 636 | 670 | 402,000 |
1985/11/29 | 613 | 645 | 611 | 645 | 306,000 |
1985/11/28 | 570 | 615 | 570 | 615 | 102,000 |
1985/11/27 | 570 | 577 | 563 | 577 | 66,000 |
1985/11/26 | 576 | 578 | 570 | 570 | 54,000 |
1985/11/25 | 588 | 588 | 576 | 576 | 45,000 |
1985/11/22 | 605 | 605 | 588 | 598 | 53,000 |
1985/11/21 | 595 | 596 | 595 | 595 | 14,000 |
1985/11/20 | 605 | 605 | 594 | 595 | 31,000 |
1985/11/19 | 610 | 615 | 605 | 605 | 11,000 |
1985/11/18 | 620 | 620 | 605 | 605 | 22,000 |
1985/11/16 | 635 | 635 | 615 | 617 | 66,000 |
1985/11/15 | 603 | 630 | 602 | 625 | 192,000 |
1985/11/14 | 613 | 614 | 600 | 604 | 54,000 |
1985/11/13 | 585 | 611 | 585 | 609 | 83,000 |
1985/11/12 | 595 | 595 | 580 | 581 | 19,000 |
1985/11/11 | 586 | 592 | 586 | 590 | 47,000 |
1985/11/08 | 590 | 590 | 580 | 580 | 11,000 |
1985/11/06 | 593 | 593 | 586 | 590 | 8,000 |
1985/11/05 | 590 | 593 | 588 | 593 | 30,000 |
1985/11/02 | 585 | 585 | 582 | 585 | 9,000 |
1985/11/01 | 577 | 580 | 575 | 575 | 31,000 |
1985/10/31 | 585 | 590 | 577 | 577 | 30,000 |
1985/10/30 | 575 | 591 | 575 | 591 | 11,000 |
1985/10/29 | 595 | 595 | 575 | 585 | 40,000 |
1985/10/28 | 600 | 600 | 589 | 589 | 6,000 |
1985/10/26 | 585 | 600 | 582 | 600 | 17,000 |
1985/10/25 | 580 | 580 | 579 | 579 | 21,000 |
1985/10/24 | 579 | 580 | 579 | 580 | 4,000 |
1985/10/23 | 584 | 585 | 580 | 580 | 11,000 |
1985/10/22 | 584 | 585 | 580 | 585 | 19,000 |
1985/10/21 | 585 | 585 | 585 | 585 | 6,000 |
1985/10/19 | 590 | 600 | 590 | 593 | 57,000 |
1985/10/18 | 590 | 600 | 581 | 581 | 69,000 |
1985/10/17 | 603 | 603 | 591 | 591 | 155,000 |
1985/10/16 | 576 | 610 | 575 | 600 | 232,000 |
1985/10/15 | 570 | 575 | 565 | 566 | 77,000 |
1985/10/14 | 556 | 563 | 555 | 563 | 39,000 |
1985/10/11 | 556 | 556 | 556 | 556 | 3,000 |
1985/10/09 | 557 | 557 | 550 | 557 | 33,000 |
1985/10/08 | 549 | 557 | 549 | 555 | 23,000 |
1985/10/07 | 535 | 545 | 535 | 545 | 21,000 |
1985/10/05 | 535 | 539 | 535 | 539 | 4,000 |
1985/10/04 | 529 | 535 | 529 | 535 | 4,000 |
1985/10/03 | 530 | 530 | 530 | 530 | 2,000 |
1985/10/02 | 530 | 530 | 530 | 530 | 2,000 |
1985/10/01 | 557 | 557 | 547 | 550 | 13,000 |
1985/09/30 | 538 | 557 | 538 | 557 | 11,000 |
1985/09/27 | 548 | 548 | 548 | 548 | 1,000 |
1985/09/24 | 558 | 558 | 558 | 558 | 5,000 |
1985/09/21 | 558 | 558 | 558 | 558 | 5,000 |
1985/09/20 | 539 | 560 | 539 | 559 | 27,000 |
1985/09/19 | 544 | 554 | 544 | 545 | 18,000 |
1985/09/18 | 549 | 549 | 549 | 549 | 1,000 |
1985/09/17 | 540 | 540 | 539 | 539 | 3,000 |
1985/09/13 | 530 | 530 | 530 | 530 | 1,000 |
1985/09/12 | 520 | 529 | 520 | 529 | 5,000 |
1985/09/11 | 515 | 515 | 515 | 515 | 2,000 |
1985/09/09 | 510 | 510 | 510 | 510 | 3,000 |
1985/09/07 | 508 | 508 | 508 | 508 | 2,000 |
1985/09/05 | 515 | 515 | 505 | 505 | 3,000 |
1985/09/04 | 516 | 516 | 512 | 512 | 4,000 |
1985/09/03 | 540 | 540 | 521 | 521 | 8,000 |
1985/09/02 | 540 | 540 | 540 | 540 | 3,000 |
1985/08/31 | 540 | 540 | 540 | 540 | 1,000 |
1985/08/30 | 540 | 540 | 540 | 540 | 1,000 |
1985/08/29 | 551 | 551 | 551 | 551 | 2,000 |
1985/08/28 | 541 | 541 | 540 | 540 | 4,000 |
1985/08/27 | 551 | 551 | 536 | 536 | 11,000 |
1985/08/26 | 551 | 551 | 551 | 551 | 5,000 |
1985/08/24 | 544 | 565 | 544 | 565 | 9,000 |
1985/08/23 | 560 | 560 | 553 | 553 | 6,000 |
1985/08/22 | 570 | 570 | 564 | 564 | 18,000 |
1985/08/21 | 590 | 590 | 572 | 580 | 51,000 |
1985/08/20 | 570 | 595 | 570 | 595 | 157,000 |
1985/08/19 | 558 | 565 | 558 | 565 | 47,000 |
1985/08/17 | 560 | 560 | 560 | 560 | 1,000 |
1985/08/16 | 564 | 564 | 558 | 558 | 18,000 |
1985/08/15 | 543 | 570 | 543 | 570 | 21,000 |
1985/08/13 | 537 | 537 | 537 | 537 | 3,000 |
1985/08/12 | 557 | 558 | 538 | 538 | 14,000 |
1985/08/09 | 569 | 600 | 563 | 563 | 72,000 |
1985/08/08 | 535 | 570 | 535 | 570 | 89,000 |
1985/08/07 | 525 | 540 | 525 | 535 | 24,000 |
1985/08/06 | 520 | 530 | 516 | 530 | 31,000 |
1985/08/05 | 525 | 528 | 521 | 521 | 13,000 |
1985/08/03 | 520 | 528 | 518 | 528 | 79,000 |
1985/08/02 | 490 | 530 | 487 | 530 | 131,000 |
1985/08/01 | 485 | 485 | 485 | 485 | 42,000 |
1985/07/31 | 485 | 485 | 485 | 485 | 8,000 |
1985/07/30 | 490 | 490 | 485 | 485 | 48,000 |
1985/07/29 | 490 | 490 | 490 | 490 | 4,000 |
1985/07/27 | 485 | 485 | 485 | 485 | 1,000 |
1985/07/26 | 485 | 485 | 485 | 485 | 8,000 |
1985/07/25 | 495 | 500 | 485 | 485 | 8,000 |
1985/07/24 | 495 | 500 | 495 | 500 | 6,000 |
1985/07/23 | 495 | 510 | 495 | 500 | 12,000 |
1985/07/22 | 503 | 503 | 503 | 503 | 7,000 |
1985/07/19 | 514 | 514 | 503 | 507 | 23,000 |
1985/07/18 | 514 | 515 | 504 | 515 | 15,000 |
1985/07/17 | 503 | 513 | 500 | 513 | 14,000 |
1985/07/16 | 500 | 500 | 500 | 500 | 18,000 |
1985/07/15 | 510 | 513 | 499 | 500 | 12,000 |
1985/07/12 | 505 | 515 | 505 | 515 | 5,000 |
1985/07/11 | 505 | 515 | 501 | 515 | 24,000 |
1985/07/10 | 510 | 515 | 508 | 515 | 27,000 |
1985/07/09 | 516 | 516 | 516 | 516 | 8,000 |
1985/07/05 | 545 | 545 | 545 | 545 | 9,000 |
1985/07/04 | 500 | 545 | 500 | 545 | 41,000 |
1985/07/03 | 501 | 510 | 500 | 510 | 11,000 |
1985/07/02 | 500 | 500 | 500 | 500 | 4,000 |
1985/07/01 | 511 | 518 | 506 | 506 | 10,000 |
1985/06/29 | 510 | 510 | 510 | 510 | 8,000 |
1985/06/28 | 530 | 530 | 529 | 530 | 8,000 |
1985/06/27 | 560 | 560 | 554 | 555 | 19,000 |
1985/06/26 | 510 | 570 | 507 | 560 | 189,000 |
1985/06/25 | 509 | 509 | 504 | 505 | 5,000 |
1985/06/24 | 520 | 520 | 500 | 510 | 20,000 |
1985/06/22 | 490 | 526 | 490 | 525 | 35,000 |
1985/06/21 | 480 | 504 | 480 | 504 | 29,000 |
1985/06/20 | 460 | 460 | 460 | 460 | 2,000 |
1985/06/18 | 451 | 451 | 449 | 451 | 5,000 |
1985/06/17 | 451 | 451 | 451 | 451 | 9,000 |
1985/06/15 | 447 | 447 | 447 | 447 | 2,000 |
1985/06/14 | 451 | 451 | 451 | 451 | 1,000 |
1985/06/13 | 451 | 451 | 450 | 450 | 18,000 |
1985/06/11 | 451 | 451 | 451 | 451 | 10,000 |
1985/06/10 | 451 | 451 | 451 | 451 | 11,000 |
1985/06/07 | 460 | 460 | 460 | 460 | 10,000 |
1985/06/05 | 451 | 461 | 451 | 461 | 62,000 |
1985/06/04 | 455 | 455 | 451 | 451 | 9,000 |
1985/06/03 | 451 | 456 | 451 | 455 | 8,000 |
1985/06/01 | 455 | 455 | 455 | 455 | 6,000 |
1985/05/31 | 460 | 460 | 460 | 460 | 7,000 |
1985/05/29 | 460 | 465 | 460 | 465 | 17,000 |
1985/05/28 | 460 | 461 | 460 | 461 | 17,000 |
1985/05/24 | 488 | 490 | 484 | 485 | 54,000 |
1985/05/23 | 480 | 489 | 480 | 486 | 32,000 |
1985/05/22 | 451 | 460 | 451 | 460 | 33,000 |
1985/05/21 | 436 | 446 | 436 | 446 | 43,000 |
1985/05/20 | 420 | 426 | 420 | 426 | 23,000 |
1985/05/18 | 421 | 425 | 420 | 420 | 3,000 |
1985/05/17 | 420 | 420 | 420 | 420 | 1,000 |
1985/05/16 | 415 | 415 | 415 | 415 | 1,000 |
1985/05/15 | 415 | 415 | 415 | 415 | 3,000 |
1985/05/14 | 415 | 415 | 415 | 415 | 1,000 |
1985/05/13 | 415 | 415 | 415 | 415 | 11,000 |
1985/05/10 | 415 | 415 | 415 | 415 | 6,000 |
1985/05/09 | 415 | 415 | 415 | 415 | 8,000 |
1985/05/07 | 410 | 410 | 410 | 410 | 1,000 |
1985/04/30 | 410 | 410 | 405 | 405 | 6,000 |
1985/04/27 | 410 | 410 | 410 | 410 | 5,000 |
1985/04/24 | 410 | 410 | 410 | 410 | 7,000 |
1985/04/23 | 405 | 405 | 405 | 405 | 1,000 |
1985/04/22 | 405 | 405 | 405 | 405 | 2,000 |
1985/04/20 | 405 | 405 | 405 | 405 | 1,000 |
1985/04/19 | 405 | 405 | 405 | 405 | 4,000 |
1985/04/18 | 405 | 405 | 405 | 405 | 3,000 |
1985/04/17 | 400 | 401 | 400 | 401 | 4,000 |
1985/04/11 | 400 | 400 | 400 | 400 | 6,000 |
1985/04/08 | 400 | 400 | 400 | 400 | 2,000 |
1985/04/06 | 400 | 400 | 400 | 400 | 1,000 |
1985/04/04 | 393 | 393 | 393 | 393 | 1,000 |
1985/04/01 | 387 | 387 | 387 | 387 | 1,000 |
1985/03/26 | 385 | 385 | 385 | 385 | 7,000 |
1985/03/23 | 385 | 385 | 385 | 385 | 6,000 |
1985/03/20 | 385 | 385 | 385 | 385 | 2,000 |
1985/03/16 | 380 | 380 | 380 | 380 | 2,000 |
1985/03/15 | 380 | 380 | 380 | 380 | 1,000 |
1985/03/14 | 382 | 382 | 376 | 376 | 13,000 |
1985/03/12 | 382 | 382 | 382 | 382 | 2,000 |
1985/03/08 | 381 | 381 | 381 | 381 | 5,000 |
1985/03/06 | 380 | 380 | 380 | 380 | 4,000 |
1985/03/05 | 381 | 381 | 380 | 380 | 10,000 |
1985/03/04 | 381 | 381 | 381 | 381 | 3,000 |
1985/03/02 | 380 | 380 | 380 | 380 | 1,000 |
1985/03/01 | 379 | 379 | 375 | 375 | 16,000 |
1985/02/28 | 380 | 380 | 380 | 380 | 4,000 |
1985/02/27 | 380 | 380 | 380 | 380 | 2,000 |
1985/02/25 | 388 | 388 | 388 | 388 | 2,000 |
1985/02/23 | 385 | 385 | 385 | 385 | 1,000 |
1985/02/21 | 380 | 380 | 380 | 380 | 5,000 |
1985/02/20 | 385 | 385 | 385 | 385 | 5,000 |
1985/02/18 | 390 | 390 | 390 | 390 | 1,000 |
1985/02/15 | 390 | 390 | 390 | 390 | 6,000 |
1985/02/07 | 410 | 410 | 410 | 410 | 2,000 |
1985/02/06 | 410 | 410 | 410 | 410 | 5,000 |
1985/02/05 | 410 | 410 | 410 | 410 | 1,000 |
1985/02/04 | 410 | 410 | 410 | 410 | 5,000 |
1985/02/01 | 414 | 415 | 410 | 410 | 8,000 |
1985/01/29 | 420 | 420 | 415 | 415 | 5,000 |
1985/01/28 | 426 | 426 | 424 | 424 | 8,000 |
1985/01/25 | 425 | 430 | 425 | 430 | 11,000 |
1985/01/24 | 425 | 425 | 425 | 425 | 10,000 |
1985/01/23 | 424 | 425 | 424 | 425 | 6,000 |
1985/01/22 | 420 | 425 | 420 | 425 | 3,000 |
1985/01/21 | 415 | 415 | 415 | 415 | 5,000 |
1985/01/19 | 420 | 420 | 415 | 415 | 3,000 |
1985/01/18 | 422 | 422 | 420 | 420 | 7,000 |
1985/01/17 | 435 | 435 | 425 | 425 | 4,000 |
1985/01/16 | 430 | 430 | 430 | 430 | 13,000 |
1985/01/14 | 425 | 425 | 425 | 425 | 5,000 |
1985/01/11 | 420 | 420 | 420 | 420 | 15,000 |
1985/01/10 | 410 | 410 | 410 | 410 | 2,000 |
1985/01/09 | 410 | 410 | 410 | 410 | 4,000 |
1985/01/08 | 410 | 410 | 410 | 410 | 1,000 |
1985/01/07 | 410 | 410 | 410 | 410 | 12,000 |
1985/01/04 | 410 | 410 | 410 | 410 | 2,000 |