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 |
---|---|---|---|---|---|
1987/12/26 | 696 | 697 | 696 | 697 | 3,000 |
1987/12/25 | 705 | 705 | 696 | 696 | 8,000 |
1987/12/24 | 705 | 705 | 705 | 705 | 30,000 |
1987/12/23 | 676 | 700 | 676 | 700 | 13,000 |
1987/12/22 | 700 | 700 | 655 | 656 | 21,000 |
1987/12/21 | 706 | 710 | 705 | 705 | 12,000 |
1987/12/18 | 701 | 710 | 700 | 700 | 15,000 |
1987/12/17 | 709 | 710 | 700 | 700 | 14,000 |
1987/12/16 | 710 | 710 | 700 | 710 | 4,000 |
1987/12/15 | 715 | 715 | 710 | 710 | 18,000 |
1987/12/14 | 715 | 725 | 715 | 715 | 12,000 |
1987/12/11 | 720 | 736 | 720 | 730 | 21,000 |
1987/12/10 | 699 | 700 | 699 | 700 | 5,000 |
1987/12/09 | 663 | 700 | 663 | 700 | 31,000 |
1987/12/08 | 661 | 663 | 661 | 663 | 3,000 |
1987/12/07 | 670 | 670 | 660 | 660 | 3,000 |
1987/12/05 | 680 | 680 | 670 | 670 | 5,000 |
1987/12/04 | 680 | 680 | 680 | 680 | 2,000 |
1987/12/02 | 682 | 682 | 682 | 682 | 1,000 |
1987/12/01 | 681 | 682 | 681 | 682 | 14,000 |
1987/11/30 | 681 | 681 | 681 | 681 | 1,000 |
1987/11/28 | 680 | 680 | 680 | 680 | 4,000 |
1987/11/27 | 671 | 671 | 671 | 671 | 2,000 |
1987/11/19 | 666 | 666 | 666 | 666 | 1,000 |
1987/11/17 | 660 | 660 | 660 | 660 | 13,000 |
1987/11/16 | 655 | 655 | 655 | 655 | 1,000 |
1987/11/12 | 650 | 650 | 650 | 650 | 3,000 |
1987/11/11 | 690 | 690 | 650 | 650 | 27,000 |
1987/11/10 | 693 | 693 | 690 | 690 | 5,000 |
1987/11/09 | 693 | 693 | 693 | 693 | 5,000 |
1987/11/07 | 690 | 692 | 690 | 692 | 6,000 |
1987/11/06 | 690 | 690 | 690 | 690 | 3,000 |
1987/11/05 | 700 | 700 | 690 | 690 | 2,000 |
1987/11/04 | 690 | 690 | 690 | 690 | 2,000 |
1987/11/02 | 700 | 700 | 699 | 700 | 12,000 |
1987/10/31 | 710 | 710 | 700 | 700 | 20,000 |
1987/10/30 | 714 | 720 | 710 | 710 | 5,000 |
1987/10/29 | 710 | 710 | 710 | 710 | 7,000 |
1987/10/27 | 720 | 720 | 710 | 710 | 13,000 |
1987/10/23 | 740 | 740 | 730 | 730 | 8,000 |
1987/10/22 | 731 | 750 | 731 | 741 | 8,000 |
1987/10/21 | 720 | 731 | 720 | 731 | 5,000 |
1987/10/19 | 800 | 800 | 775 | 775 | 29,000 |
1987/10/16 | 809 | 809 | 800 | 805 | 9,000 |
1987/10/15 | 830 | 830 | 810 | 810 | 29,000 |
1987/10/14 | 820 | 820 | 816 | 820 | 75,000 |
1987/10/13 | 830 | 830 | 816 | 820 | 60,000 |
1987/10/12 | 795 | 810 | 795 | 810 | 192,000 |
1987/10/09 | 780 | 781 | 780 | 780 | 3,000 |
1987/10/08 | 790 | 790 | 775 | 775 | 9,000 |
1987/10/07 | 800 | 800 | 795 | 795 | 16,000 |
1987/10/06 | 785 | 810 | 785 | 800 | 21,000 |
1987/10/05 | 780 | 780 | 775 | 775 | 6,000 |
1987/10/03 | 771 | 771 | 770 | 770 | 5,000 |
1987/10/02 | 793 | 794 | 770 | 780 | 11,000 |
1987/10/01 | 800 | 800 | 800 | 800 | 7,000 |
1987/09/30 | 821 | 821 | 820 | 820 | 5,000 |
1987/09/29 | 799 | 829 | 799 | 820 | 37,000 |
1987/09/28 | 799 | 799 | 799 | 799 | 2,000 |
1987/09/25 | 760 | 760 | 760 | 760 | 4,000 |
1987/09/24 | 780 | 780 | 780 | 780 | 1,000 |
1987/09/22 | 800 | 800 | 780 | 798 | 13,000 |
1987/09/21 | 796 | 804 | 790 | 800 | 11,000 |
1987/09/18 | 800 | 800 | 735 | 736 | 139,000 |
1987/09/17 | 800 | 810 | 800 | 810 | 7,000 |
1987/09/16 | 800 | 800 | 799 | 800 | 11,000 |
1987/09/14 | 776 | 776 | 776 | 776 | 2,000 |
1987/09/11 | 773 | 773 | 773 | 773 | 1,000 |
1987/09/10 | 765 | 765 | 765 | 765 | 4,000 |
1987/09/09 | 780 | 780 | 765 | 765 | 10,000 |
1987/09/08 | 780 | 780 | 769 | 770 | 13,000 |
1987/09/07 | 785 | 786 | 780 | 780 | 10,000 |
1987/09/05 | 805 | 805 | 798 | 798 | 8,000 |
1987/09/04 | 800 | 810 | 800 | 801 | 19,000 |
1987/09/03 | 810 | 810 | 801 | 810 | 34,000 |
1987/09/02 | 816 | 816 | 815 | 815 | 3,000 |
1987/09/01 | 810 | 815 | 810 | 810 | 12,000 |
1987/08/31 | 813 | 814 | 810 | 814 | 14,000 |
1987/08/29 | 810 | 815 | 810 | 815 | 6,000 |
1987/08/28 | 835 | 835 | 810 | 830 | 20,000 |
1987/08/27 | 835 | 850 | 835 | 835 | 78,000 |
1987/08/26 | 816 | 830 | 816 | 830 | 21,000 |
1987/08/25 | 800 | 805 | 800 | 805 | 8,000 |
1987/08/24 | 809 | 809 | 800 | 800 | 21,000 |
1987/08/22 | 848 | 848 | 829 | 829 | 7,000 |
1987/08/21 | 800 | 853 | 800 | 850 | 206,000 |
1987/08/20 | 775 | 810 | 775 | 800 | 187,000 |
1987/08/19 | 750 | 775 | 750 | 775 | 12,000 |
1987/08/18 | 750 | 750 | 750 | 750 | 1,000 |
1987/08/17 | 775 | 775 | 760 | 760 | 6,000 |
1987/08/14 | 772 | 775 | 769 | 775 | 26,000 |
1987/08/13 | 780 | 780 | 773 | 773 | 12,000 |
1987/08/12 | 729 | 745 | 723 | 723 | 129,000 |
1987/08/10 | 726 | 726 | 726 | 726 | 2,000 |
1987/08/07 | 722 | 722 | 722 | 722 | 1,000 |
1987/08/06 | 715 | 720 | 715 | 720 | 21,000 |
1987/08/05 | 717 | 726 | 717 | 726 | 3,000 |
1987/08/04 | 725 | 725 | 715 | 716 | 8,000 |
1987/08/03 | 740 | 740 | 725 | 726 | 58,000 |
1987/08/01 | 749 | 749 | 740 | 740 | 9,000 |
1987/07/31 | 749 | 749 | 749 | 749 | 2,000 |
1987/07/30 | 740 | 750 | 740 | 750 | 11,000 |
1987/07/29 | 765 | 765 | 760 | 760 | 5,000 |
1987/07/28 | 721 | 750 | 721 | 750 | 47,000 |
1987/07/27 | 749 | 749 | 725 | 725 | 85,000 |
1987/07/25 | 749 | 749 | 749 | 749 | 11,000 |
1987/07/24 | 749 | 749 | 749 | 749 | 11,000 |
1987/07/23 | 750 | 751 | 749 | 749 | 33,000 |
1987/07/22 | 761 | 765 | 750 | 750 | 17,000 |
1987/07/21 | 770 | 770 | 761 | 770 | 13,000 |
1987/07/20 | 784 | 784 | 779 | 780 | 10,000 |
1987/07/16 | 784 | 785 | 783 | 785 | 13,000 |
1987/07/15 | 785 | 785 | 779 | 779 | 3,000 |
1987/07/14 | 785 | 785 | 785 | 785 | 2,000 |
1987/07/07 | 795 | 795 | 795 | 795 | 10,000 |
1987/07/04 | 800 | 800 | 798 | 798 | 6,000 |
1987/07/03 | 780 | 800 | 775 | 799 | 15,000 |
1987/07/02 | 780 | 783 | 779 | 783 | 6,000 |
1987/07/01 | 783 | 783 | 779 | 783 | 15,000 |
1987/06/29 | 817 | 817 | 817 | 817 | 8,000 |
1987/06/27 | 817 | 820 | 816 | 816 | 9,000 |
1987/06/26 | 810 | 820 | 800 | 820 | 61,000 |
1987/06/25 | 773 | 814 | 772 | 814 | 34,000 |
1987/06/24 | 770 | 773 | 770 | 770 | 16,000 |
1987/06/23 | 785 | 785 | 769 | 769 | 17,000 |
1987/06/22 | 810 | 810 | 810 | 810 | 8,000 |
1987/06/19 | 799 | 815 | 799 | 801 | 11,000 |
1987/06/18 | 785 | 790 | 785 | 790 | 8,000 |
1987/06/17 | 785 | 791 | 775 | 780 | 30,000 |
1987/06/16 | 800 | 800 | 785 | 785 | 58,000 |
1987/06/15 | 835 | 835 | 835 | 835 | 4,000 |
1987/06/12 | 835 | 845 | 835 | 835 | 52,000 |
1987/06/11 | 842 | 850 | 840 | 845 | 28,000 |
1987/06/10 | 829 | 852 | 821 | 842 | 62,000 |
1987/06/09 | 839 | 839 | 829 | 837 | 45,000 |
1987/06/08 | 849 | 860 | 834 | 840 | 55,000 |
1987/06/06 | 869 | 870 | 850 | 851 | 111,000 |
1987/06/05 | 825 | 880 | 820 | 879 | 606,000 |
1987/06/04 | 795 | 805 | 781 | 805 | 182,000 |
1987/06/03 | 795 | 795 | 776 | 785 | 263,000 |
1987/06/02 | 720 | 794 | 720 | 794 | 485,000 |
1987/06/01 | 710 | 730 | 710 | 730 | 85,000 |
1987/05/30 | 710 | 710 | 700 | 710 | 97,000 |
1987/05/29 | 710 | 730 | 710 | 730 | 51,000 |
1987/05/28 | 700 | 720 | 700 | 710 | 29,000 |
1987/05/27 | 727 | 730 | 700 | 700 | 39,000 |
1987/05/26 | 726 | 736 | 726 | 730 | 124,000 |
1987/05/25 | 720 | 730 | 710 | 725 | 155,000 |
1987/05/23 | 710 | 720 | 700 | 720 | 74,000 |
1987/05/22 | 700 | 720 | 700 | 710 | 119,000 |
1987/05/21 | 686 | 700 | 680 | 700 | 55,000 |
1987/05/20 | 655 | 688 | 655 | 688 | 29,000 |
1987/05/19 | 690 | 695 | 680 | 680 | 15,000 |
1987/05/18 | 700 | 700 | 700 | 700 | 7,000 |
1987/05/15 | 734 | 735 | 700 | 700 | 70,000 |
1987/05/14 | 670 | 740 | 650 | 740 | 210,000 |
1987/05/13 | 680 | 680 | 650 | 675 | 125,000 |
1987/05/12 | 660 | 710 | 660 | 680 | 231,000 |
1987/05/11 | 641 | 651 | 639 | 651 | 153,000 |
1987/05/08 | 588 | 620 | 580 | 620 | 329,000 |
1987/05/07 | 570 | 578 | 565 | 578 | 62,000 |
1987/05/06 | 560 | 570 | 555 | 560 | 52,000 |
1987/05/02 | 550 | 555 | 550 | 555 | 10,000 |
1987/05/01 | 555 | 555 | 549 | 555 | 72,000 |
1987/04/30 | 557 | 557 | 548 | 549 | 33,000 |
1987/04/28 | 558 | 558 | 550 | 558 | 8,000 |
1987/04/27 | 570 | 570 | 550 | 550 | 91,000 |
1987/04/25 | 561 | 562 | 560 | 560 | 7,000 |
1987/04/24 | 570 | 580 | 560 | 560 | 43,000 |
1987/04/23 | 580 | 580 | 580 | 580 | 16,000 |
1987/04/22 | 580 | 580 | 580 | 580 | 9,000 |
1987/04/21 | 563 | 563 | 558 | 558 | 19,000 |
1987/04/20 | 561 | 562 | 561 | 562 | 15,000 |
1987/04/16 | 560 | 560 | 550 | 551 | 53,000 |
1987/04/15 | 571 | 571 | 555 | 555 | 54,000 |
1987/04/14 | 570 | 570 | 570 | 570 | 1,000 |
1987/04/13 | 570 | 580 | 565 | 565 | 48,000 |
1987/04/10 | 570 | 575 | 568 | 574 | 65,000 |
1987/04/09 | 575 | 575 | 570 | 570 | 90,000 |
1987/04/08 | 571 | 575 | 570 | 575 | 40,000 |
1987/04/07 | 586 | 586 | 570 | 572 | 112,000 |
1987/04/06 | 589 | 589 | 581 | 581 | 6,000 |
1987/04/03 | 577 | 580 | 575 | 579 | 69,000 |
1987/04/02 | 577 | 578 | 571 | 571 | 475,000 |
1987/04/01 | 577 | 577 | 577 | 577 | 1,000 |
1987/03/30 | 575 | 580 | 570 | 576 | 56,000 |
1987/03/28 | 576 | 576 | 575 | 575 | 13,000 |
1987/03/27 | 575 | 581 | 575 | 575 | 16,000 |
1987/03/26 | 580 | 580 | 580 | 580 | 11,000 |
1987/03/25 | 593 | 593 | 580 | 580 | 29,000 |
1987/03/24 | 600 | 600 | 594 | 594 | 21,000 |
1987/03/23 | 605 | 605 | 595 | 600 | 32,000 |
1987/03/20 | 600 | 600 | 597 | 600 | 12,000 |
1987/03/19 | 605 | 605 | 595 | 600 | 31,000 |
1987/03/18 | 610 | 610 | 600 | 600 | 57,000 |
1987/03/17 | 610 | 610 | 600 | 601 | 27,000 |
1987/03/16 | 630 | 630 | 610 | 610 | 9,000 |
1987/03/13 | 635 | 635 | 625 | 630 | 14,000 |
1987/03/12 | 635 | 640 | 625 | 625 | 31,000 |
1987/03/11 | 630 | 640 | 630 | 640 | 218,000 |
1987/03/10 | 625 | 635 | 625 | 630 | 5,000 |
1987/03/06 | 635 | 640 | 635 | 640 | 9,000 |
1987/03/05 | 632 | 635 | 632 | 635 | 3,000 |
1987/03/04 | 650 | 650 | 631 | 631 | 5,000 |
1987/03/03 | 660 | 661 | 650 | 650 | 9,000 |
1987/03/02 | 659 | 659 | 656 | 656 | 33,000 |
1987/02/28 | 670 | 674 | 669 | 674 | 26,000 |
1987/02/27 | 653 | 654 | 653 | 654 | 209,000 |
1987/02/25 | 664 | 664 | 664 | 664 | 12,000 |
1987/02/23 | 700 | 700 | 694 | 694 | 42,000 |
1987/02/20 | 670 | 700 | 665 | 690 | 138,000 |
1987/02/19 | 665 | 665 | 664 | 664 | 2,000 |
1987/02/18 | 665 | 665 | 665 | 665 | 6,000 |
1987/02/17 | 675 | 675 | 675 | 675 | 24,000 |
1987/02/16 | 705 | 705 | 705 | 705 | 28,000 |
1987/02/13 | 690 | 705 | 690 | 705 | 130,000 |
1987/02/12 | 690 | 690 | 689 | 689 | 59,000 |
1987/02/10 | 651 | 690 | 651 | 690 | 27,000 |
1987/02/09 | 630 | 650 | 630 | 650 | 17,000 |
1987/02/07 | 650 | 650 | 650 | 650 | 48,000 |
1987/02/06 | 689 | 689 | 675 | 675 | 55,000 |
1987/02/05 | 680 | 690 | 680 | 689 | 155,000 |
1987/02/04 | 700 | 700 | 677 | 677 | 67,000 |
1987/02/03 | 676 | 699 | 676 | 690 | 271,000 |
1987/02/02 | 615 | 646 | 605 | 646 | 490,000 |
1987/01/31 | 614 | 615 | 614 | 615 | 5,000 |
1987/01/30 | 615 | 615 | 613 | 614 | 7,000 |
1987/01/29 | 610 | 610 | 608 | 610 | 15,000 |
1987/01/28 | 610 | 610 | 605 | 606 | 11,000 |
1987/01/27 | 603 | 610 | 603 | 610 | 24,000 |
1987/01/26 | 605 | 605 | 600 | 605 | 33,000 |
1987/01/24 | 605 | 605 | 605 | 605 | 1,000 |
1987/01/23 | 601 | 601 | 600 | 601 | 13,000 |
1987/01/22 | 604 | 605 | 600 | 601 | 9,000 |
1987/01/21 | 605 | 605 | 605 | 605 | 6,000 |
1987/01/20 | 604 | 605 | 604 | 605 | 14,000 |
1987/01/19 | 601 | 612 | 601 | 604 | 8,000 |
1987/01/16 | 600 | 600 | 600 | 600 | 8,000 |
1987/01/14 | 630 | 630 | 610 | 610 | 16,000 |
1987/01/12 | 630 | 634 | 630 | 630 | 14,000 |
1987/01/09 | 640 | 640 | 630 | 630 | 15,000 |
1987/01/08 | 640 | 640 | 630 | 630 | 9,000 |
1987/01/07 | 640 | 650 | 640 | 650 | 10,000 |
1987/01/06 | 651 | 651 | 651 | 651 | 3,000 |
1987/01/05 | 651 | 651 | 651 | 651 | 6,000 |