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 |
---|---|---|---|---|---|
1986/12/27 | 671 | 671 | 671 | 671 | 6,000 |
1986/12/26 | 671 | 671 | 671 | 671 | 17,000 |
1986/12/24 | 625 | 625 | 621 | 621 | 8,000 |
1986/12/23 | 635 | 635 | 635 | 635 | 6,000 |
1986/12/22 | 630 | 630 | 630 | 630 | 1,000 |
1986/12/19 | 625 | 635 | 621 | 635 | 7,000 |
1986/12/18 | 640 | 640 | 630 | 630 | 4,000 |
1986/12/17 | 641 | 641 | 641 | 641 | 1,000 |
1986/12/16 | 658 | 658 | 658 | 658 | 5,000 |
1986/12/15 | 660 | 660 | 659 | 659 | 10,000 |
1986/12/12 | 685 | 685 | 659 | 659 | 11,000 |
1986/12/11 | 689 | 689 | 689 | 689 | 9,000 |
1986/12/10 | 689 | 689 | 689 | 689 | 11,000 |
1986/12/09 | 691 | 691 | 691 | 691 | 2,000 |
1986/12/08 | 700 | 700 | 691 | 691 | 3,000 |
1986/12/05 | 710 | 713 | 700 | 700 | 57,000 |
1986/12/04 | 720 | 720 | 710 | 710 | 25,000 |
1986/12/03 | 720 | 730 | 715 | 715 | 80,000 |
1986/12/02 | 720 | 720 | 700 | 720 | 251,000 |
1986/12/01 | 730 | 731 | 730 | 730 | 179,000 |
1986/11/29 | 725 | 741 | 724 | 735 | 113,000 |
1986/11/28 | 710 | 740 | 705 | 733 | 288,000 |
1986/11/27 | 625 | 700 | 625 | 700 | 257,000 |
1986/11/26 | 605 | 625 | 600 | 625 | 65,000 |
1986/11/25 | 610 | 610 | 605 | 605 | 16,000 |
1986/11/22 | 610 | 610 | 610 | 610 | 2,000 |
1986/11/21 | 610 | 610 | 610 | 610 | 21,000 |
1986/11/20 | 615 | 615 | 610 | 610 | 6,000 |
1986/11/19 | 611 | 611 | 611 | 611 | 6,000 |
1986/11/18 | 611 | 615 | 611 | 615 | 2,000 |
1986/11/17 | 625 | 625 | 610 | 610 | 5,000 |
1986/11/14 | 620 | 625 | 610 | 625 | 55,000 |
1986/11/13 | 625 | 625 | 621 | 621 | 16,000 |
1986/11/12 | 620 | 625 | 620 | 625 | 9,000 |
1986/11/11 | 620 | 630 | 620 | 625 | 34,000 |
1986/11/10 | 610 | 620 | 610 | 620 | 21,000 |
1986/11/07 | 619 | 619 | 609 | 609 | 3,000 |
1986/11/06 | 610 | 620 | 601 | 620 | 28,000 |
1986/11/04 | 552 | 566 | 552 | 566 | 129,000 |
1986/11/01 | 551 | 551 | 551 | 551 | 3,000 |
1986/10/31 | 541 | 541 | 541 | 541 | 2,000 |
1986/10/30 | 544 | 544 | 536 | 540 | 10,000 |
1986/10/29 | 531 | 544 | 531 | 544 | 5,000 |
1986/10/28 | 530 | 530 | 530 | 530 | 5,000 |
1986/10/27 | 545 | 545 | 544 | 544 | 7,000 |
1986/10/25 | 547 | 548 | 545 | 545 | 4,000 |
1986/10/24 | 548 | 548 | 548 | 548 | 2,000 |
1986/10/23 | 520 | 520 | 520 | 520 | 12,000 |
1986/10/22 | 549 | 549 | 548 | 548 | 5,000 |
1986/10/21 | 550 | 555 | 550 | 550 | 16,000 |
1986/10/20 | 546 | 555 | 545 | 555 | 12,000 |
1986/10/17 | 538 | 549 | 538 | 545 | 6,000 |
1986/10/16 | 528 | 538 | 528 | 538 | 28,000 |
1986/10/15 | 525 | 528 | 525 | 528 | 12,000 |
1986/10/14 | 526 | 526 | 526 | 526 | 4,000 |
1986/10/09 | 511 | 512 | 510 | 512 | 63,000 |
1986/10/08 | 558 | 558 | 510 | 510 | 52,000 |
1986/10/07 | 543 | 549 | 542 | 549 | 14,000 |
1986/10/06 | 516 | 533 | 516 | 533 | 39,000 |
1986/10/04 | 502 | 510 | 500 | 506 | 43,000 |
1986/10/03 | 521 | 530 | 500 | 502 | 46,000 |
1986/10/02 | 536 | 536 | 525 | 525 | 22,000 |
1986/10/01 | 540 | 540 | 530 | 530 | 33,000 |
1986/09/30 | 569 | 569 | 530 | 530 | 25,000 |
1986/09/29 | 590 | 590 | 570 | 570 | 14,000 |
1986/09/27 | 600 | 610 | 600 | 600 | 6,000 |
1986/09/26 | 649 | 649 | 610 | 610 | 17,000 |
1986/09/25 | 650 | 651 | 646 | 650 | 28,000 |
1986/09/24 | 651 | 651 | 646 | 646 | 7,000 |
1986/09/22 | 667 | 669 | 667 | 669 | 3,000 |
1986/09/19 | 679 | 679 | 679 | 679 | 11,000 |
1986/09/18 | 699 | 699 | 699 | 699 | 1,000 |
1986/09/17 | 700 | 700 | 700 | 700 | 7,000 |
1986/09/12 | 700 | 700 | 700 | 700 | 4,000 |
1986/09/11 | 720 | 720 | 710 | 715 | 15,000 |
1986/09/10 | 720 | 720 | 720 | 720 | 4,000 |
1986/09/09 | 721 | 721 | 719 | 720 | 5,000 |
1986/09/08 | 730 | 730 | 720 | 720 | 7,000 |
1986/09/06 | 720 | 720 | 720 | 720 | 10,000 |
1986/09/05 | 751 | 751 | 743 | 743 | 20,000 |
1986/09/04 | 750 | 751 | 745 | 751 | 13,000 |
1986/09/03 | 760 | 775 | 760 | 775 | 16,000 |
1986/09/02 | 770 | 770 | 750 | 750 | 14,000 |
1986/09/01 | 750 | 760 | 745 | 760 | 9,000 |
1986/08/30 | 746 | 747 | 745 | 745 | 9,000 |
1986/08/29 | 745 | 745 | 745 | 745 | 3,000 |
1986/08/28 | 750 | 750 | 745 | 745 | 3,000 |
1986/08/27 | 750 | 760 | 740 | 740 | 37,000 |
1986/08/26 | 760 | 760 | 750 | 750 | 27,000 |
1986/08/25 | 760 | 760 | 760 | 760 | 6,000 |
1986/08/21 | 795 | 795 | 795 | 795 | 12,000 |
1986/08/19 | 805 | 805 | 805 | 805 | 4,000 |
1986/08/13 | 845 | 845 | 845 | 845 | 2,000 |
1986/08/08 | 855 | 855 | 855 | 855 | 2,000 |
1986/08/07 | 840 | 865 | 840 | 865 | 6,000 |
1986/08/06 | 835 | 839 | 835 | 839 | 6,000 |
1986/08/05 | 790 | 805 | 790 | 805 | 9,000 |
1986/08/04 | 790 | 795 | 790 | 795 | 10,000 |
1986/08/02 | 795 | 800 | 795 | 795 | 7,000 |
1986/08/01 | 795 | 800 | 795 | 800 | 14,000 |
1986/07/31 | 800 | 800 | 798 | 798 | 7,000 |
1986/07/30 | 806 | 810 | 806 | 810 | 11,000 |
1986/07/29 | 811 | 811 | 806 | 811 | 26,000 |
1986/07/28 | 810 | 811 | 805 | 811 | 11,000 |
1986/07/26 | 835 | 835 | 811 | 812 | 12,000 |
1986/07/25 | 839 | 839 | 839 | 839 | 9,000 |
1986/07/19 | 880 | 880 | 880 | 880 | 33,000 |
1986/07/18 | 840 | 879 | 840 | 879 | 33,000 |
1986/07/17 | 845 | 849 | 840 | 840 | 36,000 |
1986/07/16 | 835 | 850 | 835 | 845 | 20,000 |
1986/07/15 | 845 | 851 | 842 | 850 | 22,000 |
1986/07/14 | 843 | 843 | 843 | 843 | 1,000 |
1986/07/11 | 841 | 841 | 840 | 840 | 28,000 |
1986/07/10 | 860 | 871 | 860 | 861 | 76,000 |
1986/07/09 | 870 | 875 | 870 | 870 | 38,000 |
1986/07/08 | 861 | 871 | 861 | 871 | 38,000 |
1986/07/07 | 870 | 880 | 870 | 871 | 16,000 |
1986/07/05 | 880 | 890 | 880 | 890 | 2,000 |
1986/07/04 | 893 | 893 | 889 | 889 | 16,000 |
1986/07/03 | 894 | 895 | 885 | 894 | 21,000 |
1986/07/02 | 895 | 901 | 891 | 894 | 69,000 |
1986/07/01 | 912 | 921 | 880 | 895 | 164,000 |
1986/06/30 | 885 | 912 | 885 | 905 | 93,000 |
1986/06/28 | 862 | 870 | 862 | 870 | 47,000 |
1986/06/27 | 860 | 870 | 859 | 861 | 41,000 |
1986/06/26 | 850 | 860 | 848 | 860 | 55,000 |
1986/06/25 | 845 | 855 | 844 | 855 | 19,000 |
1986/06/24 | 845 | 850 | 842 | 845 | 32,000 |
1986/06/23 | 840 | 845 | 840 | 845 | 8,000 |
1986/06/21 | 840 | 840 | 840 | 840 | 2,000 |
1986/06/20 | 840 | 841 | 831 | 831 | 10,000 |
1986/06/19 | 830 | 830 | 820 | 830 | 44,000 |
1986/06/18 | 817 | 830 | 817 | 830 | 15,000 |
1986/06/17 | 820 | 820 | 816 | 816 | 13,000 |
1986/06/16 | 844 | 844 | 831 | 831 | 26,000 |
1986/06/13 | 840 | 841 | 840 | 840 | 16,000 |
1986/06/12 | 841 | 851 | 841 | 841 | 11,000 |
1986/06/11 | 840 | 850 | 840 | 841 | 16,000 |
1986/06/10 | 835 | 859 | 830 | 850 | 45,000 |
1986/06/09 | 841 | 843 | 825 | 840 | 11,000 |
1986/06/07 | 820 | 840 | 820 | 840 | 16,000 |
1986/06/06 | 830 | 830 | 822 | 822 | 18,000 |
1986/06/05 | 832 | 832 | 817 | 820 | 14,000 |
1986/06/04 | 840 | 840 | 822 | 822 | 27,000 |
1986/06/03 | 821 | 832 | 815 | 832 | 48,000 |
1986/06/02 | 840 | 840 | 811 | 812 | 45,000 |
1986/05/30 | 859 | 859 | 850 | 850 | 38,000 |
1986/05/29 | 830 | 865 | 830 | 865 | 67,000 |
1986/05/28 | 840 | 846 | 830 | 830 | 26,000 |
1986/05/27 | 842 | 842 | 831 | 840 | 56,000 |
1986/05/26 | 843 | 850 | 842 | 842 | 28,000 |
1986/05/24 | 840 | 840 | 840 | 840 | 12,000 |
1986/05/23 | 847 | 857 | 840 | 840 | 39,000 |
1986/05/22 | 870 | 870 | 845 | 845 | 19,000 |
1986/05/21 | 870 | 870 | 870 | 870 | 11,000 |
1986/05/20 | 888 | 888 | 888 | 888 | 43,000 |
1986/05/17 | 890 | 890 | 890 | 890 | 12,000 |
1986/05/16 | 888 | 895 | 887 | 895 | 10,000 |
1986/05/15 | 918 | 918 | 918 | 918 | 4,000 |
1986/05/14 | 935 | 935 | 910 | 918 | 152,000 |
1986/05/13 | 934 | 941 | 920 | 938 | 403,000 |
1986/05/12 | 900 | 945 | 900 | 935 | 571,000 |
1986/05/09 | 842 | 870 | 841 | 870 | 375,000 |
1986/05/08 | 846 | 850 | 840 | 840 | 6,000 |
1986/05/07 | 846 | 846 | 846 | 846 | 17,000 |
1986/05/06 | 850 | 866 | 850 | 866 | 65,000 |
1986/05/02 | 850 | 860 | 849 | 860 | 37,000 |
1986/05/01 | 860 | 860 | 855 | 860 | 36,000 |
1986/04/30 | 860 | 860 | 860 | 860 | 23,000 |
1986/04/28 | 870 | 870 | 870 | 870 | 12,000 |
1986/04/26 | 870 | 870 | 870 | 870 | 22,000 |
1986/04/25 | 885 | 885 | 870 | 870 | 21,000 |
1986/04/24 | 885 | 885 | 885 | 885 | 44,000 |
1986/04/23 | 885 | 900 | 875 | 895 | 112,000 |
1986/04/22 | 900 | 900 | 889 | 889 | 168,000 |
1986/04/21 | 899 | 899 | 898 | 898 | 263,000 |
1986/04/19 | 879 | 928 | 879 | 918 | 32,000 |
1986/04/18 | 898 | 903 | 890 | 890 | 38,000 |
1986/04/17 | 935 | 935 | 898 | 901 | 126,000 |
1986/04/16 | 900 | 940 | 899 | 930 | 716,000 |
1986/04/15 | 875 | 884 | 870 | 880 | 26,000 |
1986/04/14 | 859 | 887 | 859 | 885 | 133,000 |
1986/04/11 | 820 | 860 | 820 | 860 | 131,000 |
1986/04/10 | 810 | 810 | 810 | 810 | 12,000 |
1986/04/09 | 795 | 795 | 795 | 795 | 12,000 |
1986/04/08 | 808 | 820 | 808 | 820 | 21,000 |
1986/04/04 | 820 | 860 | 820 | 859 | 28,000 |
1986/04/02 | 890 | 891 | 860 | 860 | 48,000 |
1986/04/01 | 845 | 890 | 845 | 890 | 277,000 |
1986/03/31 | 799 | 840 | 799 | 840 | 31,000 |
1986/03/29 | 780 | 800 | 780 | 800 | 11,000 |
1986/03/28 | 790 | 795 | 790 | 790 | 26,000 |
1986/03/27 | 790 | 801 | 780 | 780 | 71,000 |
1986/03/26 | 800 | 810 | 800 | 800 | 44,000 |
1986/03/25 | 859 | 859 | 850 | 850 | 16,000 |
1986/03/24 | 860 | 893 | 860 | 860 | 128,000 |
1986/03/22 | 884 | 884 | 875 | 875 | 2,000 |
1986/03/20 | 860 | 885 | 860 | 885 | 61,000 |
1986/03/19 | 820 | 850 | 820 | 850 | 122,000 |
1986/03/18 | 860 | 865 | 850 | 850 | 73,000 |
1986/03/17 | 860 | 870 | 859 | 862 | 51,000 |
1986/03/15 | 860 | 885 | 860 | 885 | 27,000 |
1986/03/14 | 860 | 884 | 860 | 870 | 72,000 |
1986/03/13 | 902 | 920 | 900 | 900 | 55,000 |
1986/03/12 | 942 | 942 | 912 | 912 | 91,000 |
1986/03/11 | 932 | 932 | 932 | 932 | 22,000 |
1986/03/10 | 980 | 980 | 950 | 972 | 98,000 |
1986/03/07 | 1,000 | 1,000 | 955 | 955 | 297,000 |
1986/03/06 | 999 | 1,010 | 985 | 999 | 465,000 |
1986/03/05 | 950 | 989 | 950 | 989 | 274,000 |
1986/03/04 | 970 | 972 | 950 | 965 | 159,000 |
1986/03/03 | 1,000 | 1,000 | 961 | 985 | 325,000 |
1986/03/01 | 998 | 1,020 | 989 | 1,010 | 781,000 |
1986/02/28 | 980 | 989 | 964 | 989 | 441,000 |
1986/02/27 | 945 | 974 | 944 | 974 | 735,000 |
1986/02/26 | 920 | 925 | 884 | 925 | 788,000 |
1986/02/25 | 909 | 933 | 892 | 914 | 821,000 |
1986/02/24 | 880 | 911 | 860 | 899 | 530,000 |
1986/02/22 | 860 | 879 | 860 | 877 | 163,000 |
1986/02/21 | 870 | 870 | 850 | 850 | 121,000 |
1986/02/20 | 885 | 885 | 835 | 870 | 249,000 |
1986/02/19 | 870 | 883 | 838 | 879 | 819,000 |
1986/02/18 | 805 | 841 | 795 | 841 | 389,000 |
1986/02/17 | 780 | 790 | 772 | 775 | 74,000 |
1986/02/15 | 770 | 782 | 769 | 770 | 58,000 |
1986/02/14 | 789 | 789 | 762 | 770 | 94,000 |
1986/02/13 | 800 | 800 | 780 | 780 | 128,000 |
1986/02/12 | 790 | 810 | 760 | 760 | 63,000 |
1986/02/10 | 802 | 810 | 790 | 798 | 110,000 |
1986/02/07 | 840 | 844 | 813 | 834 | 102,000 |
1986/02/06 | 809 | 850 | 809 | 835 | 265,000 |
1986/02/05 | 820 | 820 | 795 | 810 | 53,000 |
1986/02/04 | 830 | 830 | 815 | 820 | 96,000 |
1986/02/03 | 865 | 878 | 860 | 860 | 238,000 |
1986/02/01 | 850 | 858 | 840 | 855 | 166,000 |
1986/01/31 | 830 | 870 | 825 | 825 | 300,000 |
1986/01/30 | 799 | 820 | 799 | 810 | 140,000 |
1986/01/29 | 799 | 820 | 789 | 799 | 234,000 |
1986/01/28 | 751 | 830 | 751 | 807 | 247,000 |
1986/01/27 | 750 | 750 | 720 | 734 | 163,000 |
1986/01/25 | 737 | 740 | 720 | 740 | 81,000 |
1986/01/24 | 690 | 728 | 690 | 728 | 104,000 |
1986/01/23 | 682 | 685 | 677 | 677 | 50,000 |
1986/01/22 | 713 | 713 | 700 | 700 | 59,000 |
1986/01/21 | 736 | 736 | 710 | 710 | 24,000 |
1986/01/20 | 749 | 750 | 726 | 726 | 48,000 |
1986/01/18 | 730 | 751 | 729 | 751 | 52,000 |
1986/01/17 | 699 | 710 | 690 | 710 | 42,000 |
1986/01/16 | 701 | 701 | 690 | 690 | 22,000 |
1986/01/14 | 709 | 709 | 698 | 698 | 50,000 |
1986/01/13 | 720 | 720 | 699 | 699 | 31,000 |
1986/01/10 | 759 | 759 | 717 | 730 | 41,000 |
1986/01/09 | 760 | 760 | 750 | 750 | 49,000 |
1986/01/08 | 762 | 766 | 755 | 762 | 60,000 |
1986/01/07 | 731 | 761 | 730 | 761 | 56,000 |
1986/01/06 | 751 | 751 | 720 | 730 | 37,000 |
1986/01/04 | 775 | 775 | 762 | 762 | 24,000 |