日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 910 910 900 900 8,000
1988/12/27 930 930 910 910 12,000
1988/12/26 936 936 936 936 2,000
1988/12/24 937 937 936 936 5,000
1988/12/23 960 960 960 960 315,000
1988/12/22 950 950 950 950 21,000
1988/12/20 960 970 960 960 60,000
1988/12/19 960 965 959 965 6,000
1988/12/16 960 960 960 960 15,000
1988/12/15 969 970 955 970 16,000
1988/12/14 970 970 970 970 14,000
1988/12/13 987 987 975 975 8,000
1988/12/12 990 990 987 987 22,000
1988/12/09 960 987 960 987 46,000
1988/12/08 959 987 959 960 58,000
1988/12/07 960 960 950 960 8,000
1988/12/06 960 965 960 960 58,000
1988/12/05 964 964 954 954 14,000
1988/12/01 985 990 984 984 15,000
1988/11/30 996 999 970 985 93,000
1988/11/29 947 990 937 986 78,000
1988/11/28 920 950 920 950 65,000
1988/11/26 927 930 926 930 8,000
1988/11/25 909 921 909 921 41,000
1988/11/24 910 910 902 909 24,000
1988/11/22 909 918 900 900 45,000
1988/11/21 915 915 900 908 31,000
1988/11/18 870 900 862 900 68,000
1988/11/17 897 897 875 875 9,000
1988/11/16 910 910 901 901 29,000
1988/11/15 888 897 884 890 59,000
1988/11/14 858 878 858 878 13,000
1988/11/11 830 848 825 848 12,000
1988/11/10 830 830 825 825 8,000
1988/11/09 831 841 826 841 24,000
1988/11/08 830 831 825 825 56,000
1988/11/05 839 850 837 837 15,000
1988/11/04 826 840 826 830 18,000
1988/11/02 821 823 821 823 10,000
1988/11/01 817 820 817 820 2,000
1988/10/31 816 816 815 816 28,000
1988/10/29 811 813 811 811 6,000
1988/10/28 820 820 810 820 85,000
1988/10/27 806 820 806 820 27,000
1988/10/26 806 810 806 806 27,000
1988/10/25 806 806 806 806 1,000
1988/10/24 806 806 805 805 12,000
1988/10/22 815 815 805 806 3,000
1988/10/21 805 810 805 809 28,000
1988/10/20 806 810 805 805 20,000
1988/10/19 805 815 805 815 12,000
1988/10/18 810 815 810 815 12,000
1988/10/17 815 820 815 815 18,000
1988/10/14 820 820 820 820 12,000
1988/10/13 825 830 820 830 49,000
1988/10/11 840 840 835 835 6,000
1988/10/07 850 850 840 840 13,000
1988/10/06 850 850 850 850 1,000
1988/10/05 859 859 850 850 20,000
1988/10/04 860 860 860 860 5,000
1988/10/03 880 880 880 880 3,000
1988/10/01 885 885 869 879 30,000
1988/09/30 879 881 879 881 11,000
1988/09/29 879 879 869 869 6,000
1988/09/28 880 880 880 880 34,000
1988/09/27 832 850 832 850 15,000
1988/09/26 823 850 822 830 98,000
1988/09/24 835 835 821 821 38,000
1988/09/22 870 870 850 850 12,000
1988/09/20 887 900 881 890 45,000
1988/09/19 895 901 890 890 28,000
1988/09/16 895 900 890 900 35,000
1988/09/14 890 899 890 899 30,000
1988/09/13 890 890 890 890 33,000
1988/09/12 890 900 890 890 33,000
1988/09/09 888 890 888 890 29,000
1988/09/08 895 900 887 887 33,000
1988/09/07 895 899 895 899 17,000
1988/09/06 890 898 890 898 24,000
1988/09/05 881 891 881 891 10,000
1988/09/03 855 871 855 871 38,000
1988/09/02 873 873 850 850 61,000
1988/09/01 885 885 872 872 39,000
1988/08/31 884 887 884 887 43,000
1988/08/30 883 884 880 880 44,000
1988/08/29 899 900 882 882 22,000
1988/08/27 900 900 899 899 3,000
1988/08/26 915 920 900 900 5,000
1988/08/25 935 935 922 922 24,000
1988/08/24 922 950 922 925 59,000
1988/08/23 922 923 922 922 23,000
1988/08/22 934 940 934 940 13,000
1988/08/19 940 950 940 940 34,000
1988/08/18 932 951 932 950 75,000
1988/08/17 941 941 940 940 29,000
1988/08/16 936 948 930 935 47,000
1988/08/12 920 930 906 906 45,000
1988/08/11 940 940 930 930 17,000
1988/08/10 920 920 920 920 45,000
1988/08/09 930 930 930 930 24,000
1988/08/08 927 946 927 927 49,000
1988/08/06 927 930 925 926 122,000
1988/08/05 925 930 920 926 168,000
1988/08/04 915 925 915 925 10,000
1988/08/03 920 930 905 905 43,000
1988/08/02 911 925 911 925 11,000
1988/08/01 910 910 901 910 15,000
1988/07/30 901 911 901 901 9,000
1988/07/29 860 895 860 895 84,000
1988/07/28 896 896 880 880 56,000
1988/07/27 895 900 890 895 58,000
1988/07/26 890 900 890 895 40,000
1988/07/25 925 925 900 900 44,000
1988/07/23 926 936 926 926 34,000
1988/07/22 915 926 915 926 39,000
1988/07/21 950 951 939 949 40,000
1988/07/20 968 980 960 960 61,000
1988/07/19 979 980 968 968 30,000
1988/07/18 1,030 1,030 980 980 45,000
1988/07/15 1,030 1,040 1,020 1,040 35,000
1988/07/14 1,040 1,040 1,030 1,030 66,000
1988/07/13 1,030 1,040 1,030 1,040 80,000
1988/07/12 1,050 1,050 1,030 1,030 44,000
1988/07/11 1,040 1,050 1,040 1,040 20,000
1988/07/08 1,040 1,040 1,010 1,040 71,000
1988/07/07 1,040 1,040 1,040 1,040 15,000
1988/07/06 1,050 1,080 1,040 1,040 18,000
1988/07/05 1,050 1,050 1,050 1,050 38,000
1988/07/04 1,030 1,070 1,030 1,070 17,000
1988/07/02 1,060 1,060 1,050 1,050 24,000
1988/07/01 1,050 1,070 1,050 1,070 78,000
1988/06/30 1,060 1,070 1,050 1,060 40,000
1988/06/29 1,050 1,080 1,050 1,080 32,000
1988/06/28 1,050 1,060 1,050 1,050 165,000
1988/06/27 1,060 1,070 1,060 1,070 16,000
1988/06/25 1,050 1,070 1,050 1,070 75,000
1988/06/24 1,050 1,100 1,050 1,100 14,000
1988/06/23 1,050 1,070 1,050 1,050 76,000
1988/06/22 1,080 1,080 1,050 1,050 50,000
1988/06/21 1,090 1,090 1,050 1,060 49,000
1988/06/20 1,130 1,130 1,060 1,060 55,000
1988/06/17 1,100 1,130 1,090 1,130 128,000
1988/06/16 1,080 1,090 1,060 1,090 50,000
1988/06/15 1,110 1,130 1,070 1,080 87,000
1988/06/14 1,070 1,080 1,050 1,080 66,000
1988/06/13 1,060 1,090 1,050 1,050 64,000
1988/06/10 1,100 1,120 1,090 1,100 37,000
1988/06/09 1,170 1,170 1,080 1,080 150,000
1988/06/08 1,130 1,160 1,120 1,160 235,000
1988/06/07 1,170 1,170 1,120 1,120 160,000
1988/06/06 1,160 1,180 1,150 1,170 166,000
1988/06/04 1,190 1,190 1,160 1,160 264,000
1988/06/03 1,150 1,240 1,140 1,180 1,363,000
1988/06/02 1,100 1,140 1,090 1,140 274,000
1988/06/01 1,150 1,150 1,100 1,100 530,000
1988/05/31 1,140 1,160 1,100 1,150 1,136,000
1988/05/30 1,050 1,120 1,050 1,120 500,000
1988/05/28 1,080 1,110 1,030 1,030 588,000
1988/05/27 1,040 1,070 1,030 1,060 562,000
1988/05/26 1,030 1,040 1,020 1,020 364,000
1988/05/25 1,080 1,080 990 990 923,000
1988/05/24 1,040 1,060 1,020 1,060 391,000
1988/05/23 1,040 1,050 1,010 1,030 506,000
1988/05/20 1,060 1,120 999 1,010 859,000
1988/05/19 1,000 1,050 998 1,040 293,000
1988/05/18 1,000 1,020 990 990 35,000
1988/05/17 1,020 1,020 991 993 296,000
1988/05/16 1,010 1,020 995 1,010 235,000
1988/05/13 998 1,040 991 991 637,000
1988/05/12 940 1,010 940 988 363,000
1988/05/11 940 950 939 940 70,000
1988/05/10 920 920 906 915 31,000
1988/05/09 930 931 920 920 52,000
1988/05/07 934 934 925 930 11,000
1988/05/06 940 940 930 934 44,000
1988/05/02 940 940 930 930 29,000
1988/04/30 926 930 921 930 9,000
1988/04/28 930 930 920 920 16,000
1988/04/27 950 950 930 930 54,000
1988/04/26 965 965 949 950 97,000
1988/04/25 970 980 951 960 169,000
1988/04/23 940 950 930 950 100,000
1988/04/22 909 940 900 940 138,000
1988/04/21 905 905 896 896 21,000
1988/04/20 881 890 881 890 11,000
1988/04/19 885 900 885 900 14,000
1988/04/18 910 910 905 905 55,000
1988/04/15 872 872 860 870 36,000
1988/04/14 866 876 866 870 13,000
1988/04/13 879 879 859 860 19,000
1988/04/12 910 910 889 889 16,000
1988/04/11 920 920 890 890 20,000
1988/04/08 890 910 890 910 47,000
1988/04/07 879 889 879 879 9,000
1988/04/06 910 910 889 889 5,000
1988/04/05 901 910 900 900 25,000
1988/04/04 910 920 890 910 24,000
1988/04/02 900 920 900 920 30,000
1988/04/01 876 876 851 875 25,000
1988/03/31 885 885 865 875 43,000
1988/03/30 870 870 870 870 26,000
1988/03/29 865 865 850 850 4,000
1988/03/28 857 867 857 867 17,000
1988/03/26 839 850 810 810 21,000
1988/03/25 851 859 851 851 33,000
1988/03/24 887 887 850 850 32,000
1988/03/23 911 911 881 890 46,000
1988/03/22 931 931 910 910 44,000
1988/03/18 950 960 921 921 91,000
1988/03/17 940 950 930 950 118,000
1988/03/16 895 990 895 990 1,197,000
1988/03/15 850 894 850 890 97,000
1988/03/14 857 860 857 857 28,000
1988/03/11 870 870 850 870 47,000
1988/03/10 860 871 860 871 98,000
1988/03/09 857 858 830 850 49,000
1988/03/08 860 860 850 860 34,000
1988/03/07 890 890 870 870 35,000
1988/03/05 910 910 880 880 73,000
1988/03/04 918 918 890 908 149,000
1988/03/03 901 910 885 910 102,000
1988/03/02 890 914 880 908 243,000
1988/03/01 890 891 879 890 237,000
1988/02/29 858 885 850 870 167,000
1988/02/27 874 874 853 860 23,000
1988/02/26 880 880 846 876 172,000
1988/02/25 810 890 806 890 398,000
1988/02/24 807 810 800 803 81,000
1988/02/23 800 810 795 806 80,000
1988/02/22 799 820 795 796 104,000
1988/02/19 785 785 780 785 30,000
1988/02/18 785 788 785 785 21,000
1988/02/17 800 800 780 783 71,000
1988/02/16 808 808 790 793 30,000
1988/02/15 784 807 780 807 50,000
1988/02/12 795 809 785 785 57,000
1988/02/10 800 810 790 790 60,000
1988/02/09 810 815 796 796 45,000
1988/02/08 815 815 801 810 120,000
1988/02/06 790 825 790 815 176,000
1988/02/05 799 799 780 790 33,000
1988/02/04 799 800 780 780 98,000
1988/02/03 762 800 761 797 142,000
1988/02/02 769 795 761 782 149,000
1988/02/01 711 765 710 760 157,000
1988/01/30 710 710 710 710 1,000
1988/01/29 710 710 700 700 7,000
1988/01/28 700 710 700 710 11,000
1988/01/27 678 678 675 675 21,000
1988/01/26 671 680 670 680 21,000
1988/01/25 680 680 671 671 10,000
1988/01/23 670 680 670 680 7,000
1988/01/22 678 678 667 667 10,000
1988/01/21 680 680 667 667 8,000
1988/01/20 690 690 680 680 6,000
1988/01/19 690 690 690 690 2,000
1988/01/18 700 700 692 692 3,000
1988/01/14 685 687 685 687 15,000
1988/01/13 675 675 675 675 3,000
1988/01/12 676 676 676 676 1,000
1988/01/11 675 675 675 675 3,000
1988/01/07 670 670 670 670 1,000
1988/01/06 660 660 660 660 7,000
1988/01/04 697 697 697 697 4,000

このページの先頭へ