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 |