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
1989/12/29 1,620 1,650 1,600 1,630 59,000
1989/12/28 1,590 1,600 1,590 1,600 11,000
1989/12/27 1,640 1,660 1,620 1,620 39,000
1989/12/26 1,650 1,700 1,640 1,640 82,000
1989/12/25 1,650 1,650 1,620 1,650 22,000
1989/12/22 1,650 1,760 1,600 1,650 247,000
1989/12/21 1,570 1,730 1,570 1,650 140,000
1989/12/20 1,520 1,590 1,520 1,570 24,000
1989/12/19 1,560 1,560 1,540 1,540 33,000
1989/12/18 1,600 1,600 1,550 1,550 25,000
1989/12/15 1,520 1,580 1,520 1,570 74,000
1989/12/14 1,500 1,500 1,500 1,500 17,000
1989/12/13 1,500 1,530 1,490 1,490 20,000
1989/12/12 1,520 1,520 1,500 1,500 13,000
1989/12/11 1,500 1,510 1,500 1,510 12,000
1989/12/08 1,540 1,540 1,540 1,540 1,000
1989/12/07 1,550 1,570 1,540 1,540 12,000
1989/12/06 1,590 1,590 1,580 1,580 13,000
1989/12/05 1,570 1,590 1,550 1,580 14,000
1989/12/04 1,510 1,600 1,500 1,600 23,000
1989/12/01 1,460 1,460 1,450 1,450 17,000
1989/11/30 1,460 1,480 1,450 1,460 20,000
1989/11/29 1,500 1,500 1,480 1,480 9,000
1989/11/28 1,490 1,500 1,460 1,500 51,000
1989/11/27 1,510 1,510 1,480 1,480 41,000
1989/11/24 1,520 1,520 1,500 1,500 21,000
1989/11/22 1,550 1,550 1,500 1,500 30,000
1989/11/21 1,530 1,590 1,530 1,550 19,000
1989/11/20 1,500 1,560 1,500 1,560 4,000
1989/11/17 1,490 1,500 1,480 1,500 24,000
1989/11/16 1,500 1,500 1,490 1,490 12,000
1989/11/15 1,500 1,510 1,500 1,510 5,000
1989/11/14 1,490 1,530 1,490 1,530 9,000
1989/11/13 1,550 1,550 1,500 1,510 7,000
1989/11/10 1,580 1,580 1,580 1,580 1,000
1989/11/09 1,600 1,600 1,580 1,580 10,000
1989/11/08 1,560 1,620 1,560 1,610 25,000
1989/11/06 1,600 1,600 1,580 1,580 27,000
1989/11/02 1,620 1,620 1,580 1,590 55,000
1989/11/01 1,620 1,680 1,600 1,600 246,000
1989/10/31 1,580 1,630 1,580 1,590 20,000
1989/10/30 1,590 1,600 1,580 1,590 64,000
1989/10/27 1,650 1,650 1,590 1,590 65,000
1989/10/26 1,600 1,650 1,580 1,650 77,000
1989/10/25 1,600 1,630 1,600 1,600 102,000
1989/10/24 1,630 1,630 1,600 1,600 40,000
1989/10/23 1,570 1,650 1,570 1,640 61,000
1989/10/20 1,600 1,630 1,560 1,560 25,000
1989/10/19 1,580 1,630 1,580 1,610 181,000
1989/10/18 1,580 1,620 1,580 1,610 25,000
1989/10/17 1,620 1,630 1,600 1,630 80,000
1989/10/16 1,590 1,630 1,590 1,620 41,000
1989/10/13 1,650 1,650 1,620 1,650 99,000
1989/10/12 1,640 1,690 1,630 1,650 74,000
1989/10/11 1,680 1,680 1,630 1,630 51,000
1989/10/09 1,660 1,700 1,660 1,660 22,000
1989/10/06 1,650 1,680 1,650 1,670 50,000
1989/10/05 1,650 1,800 1,640 1,700 339,000
1989/10/04 1,520 1,660 1,520 1,630 173,000
1989/10/03 1,580 1,590 1,500 1,500 159,000
1989/10/02 1,580 1,580 1,550 1,550 59,000
1989/09/29 1,540 1,590 1,520 1,550 78,000
1989/09/28 1,580 1,600 1,540 1,540 151,000
1989/09/27 1,520 1,600 1,520 1,590 189,000
1989/09/26 1,450 1,540 1,450 1,520 270,000
1989/09/25 1,450 1,450 1,430 1,450 70,000
1989/09/22 1,430 1,450 1,390 1,450 48,000
1989/09/21 1,380 1,450 1,360 1,450 158,000
1989/09/20 1,410 1,410 1,380 1,380 82,000
1989/09/19 1,420 1,440 1,410 1,430 29,000
1989/09/18 1,440 1,450 1,400 1,410 89,000
1989/09/14 1,450 1,470 1,450 1,460 66,000
1989/09/13 1,460 1,470 1,430 1,470 98,000
1989/09/12 1,500 1,520 1,480 1,490 224,000
1989/09/11 1,480 1,550 1,470 1,530 561,000
1989/09/08 1,450 1,460 1,420 1,460 408,000
1989/09/07 1,380 1,480 1,370 1,450 546,000
1989/09/06 1,350 1,390 1,350 1,390 290,000
1989/09/05 1,310 1,350 1,300 1,350 192,000
1989/09/04 1,310 1,310 1,290 1,290 62,000
1989/09/01 1,320 1,320 1,290 1,290 121,000
1989/08/31 1,300 1,340 1,290 1,310 637,000
1989/08/30 1,250 1,300 1,250 1,280 575,000
1989/08/29 1,250 1,260 1,240 1,250 76,000
1989/08/28 1,240 1,240 1,230 1,230 40,000
1989/08/25 1,240 1,250 1,230 1,230 70,000
1989/08/24 1,260 1,260 1,230 1,230 40,000
1989/08/23 1,240 1,260 1,220 1,260 68,000
1989/08/22 1,230 1,230 1,200 1,230 69,000
1989/08/21 1,210 1,210 1,200 1,210 24,000
1989/08/18 1,230 1,240 1,210 1,210 21,000
1989/08/17 1,230 1,240 1,220 1,230 21,000
1989/08/16 1,240 1,240 1,220 1,240 14,000
1989/08/15 1,240 1,240 1,200 1,240 20,000
1989/08/14 1,240 1,250 1,230 1,240 10,000
1989/08/11 1,250 1,250 1,240 1,250 48,000
1989/08/10 1,230 1,250 1,230 1,240 71,000
1989/08/09 1,220 1,220 1,210 1,210 8,000
1989/08/08 1,240 1,240 1,210 1,220 19,000
1989/08/07 1,250 1,250 1,230 1,230 71,000
1989/08/04 1,250 1,250 1,240 1,250 63,000
1989/08/03 1,240 1,260 1,240 1,260 136,000
1989/08/02 1,230 1,240 1,210 1,240 139,000
1989/08/01 1,210 1,230 1,200 1,230 60,000
1989/07/31 1,230 1,230 1,200 1,210 84,000
1989/07/28 1,190 1,220 1,190 1,220 55,000
1989/07/27 1,200 1,200 1,170 1,180 18,000
1989/07/26 1,170 1,190 1,160 1,160 19,000
1989/07/25 1,170 1,190 1,170 1,180 13,000
1989/07/24 1,160 1,180 1,160 1,180 3,000
1989/07/21 1,160 1,160 1,140 1,150 46,000
1989/07/20 1,180 1,190 1,160 1,160 36,000
1989/07/19 1,190 1,190 1,180 1,180 14,000
1989/07/18 1,240 1,240 1,210 1,210 72,000
1989/07/17 1,200 1,240 1,190 1,240 313,000
1989/07/14 1,160 1,160 1,150 1,160 12,000
1989/07/13 1,180 1,190 1,170 1,170 10,000
1989/07/12 1,180 1,190 1,180 1,190 24,000
1989/07/11 1,180 1,180 1,160 1,160 38,000
1989/07/10 1,190 1,190 1,150 1,160 24,000
1989/07/07 1,210 1,210 1,140 1,150 115,000
1989/07/06 1,210 1,210 1,190 1,190 22,000
1989/07/05 1,240 1,240 1,200 1,210 206,000
1989/07/04 1,210 1,230 1,210 1,220 254,000
1989/07/03 1,130 1,190 1,130 1,190 204,000
1989/06/30 1,150 1,150 1,130 1,130 27,000
1989/06/29 1,070 1,150 1,070 1,140 37,000
1989/06/28 1,070 1,080 1,030 1,050 171,000
1989/06/27 1,070 1,070 1,050 1,070 60,000
1989/06/26 1,080 1,080 1,070 1,070 29,000
1989/06/23 1,090 1,090 1,070 1,080 61,000
1989/06/22 1,100 1,100 1,100 1,100 14,000
1989/06/21 1,090 1,100 1,090 1,100 24,000
1989/06/20 1,100 1,150 1,090 1,090 34,000
1989/06/19 1,100 1,100 1,100 1,100 14,000
1989/06/16 1,090 1,100 1,090 1,090 20,000
1989/06/15 1,110 1,130 1,100 1,100 16,000
1989/06/14 1,110 1,120 1,080 1,080 70,000
1989/06/13 1,140 1,140 1,100 1,100 55,000
1989/06/12 1,140 1,150 1,140 1,140 5,000
1989/06/09 1,150 1,170 1,130 1,160 12,000
1989/06/08 1,160 1,170 1,150 1,170 25,000
1989/06/07 1,140 1,180 1,130 1,130 29,000
1989/06/06 1,130 1,150 1,110 1,140 53,000
1989/06/05 1,190 1,200 1,150 1,150 75,000
1989/06/02 1,180 1,210 1,180 1,200 87,000
1989/06/01 1,220 1,220 1,190 1,190 260,000
1989/05/31 1,170 1,220 1,170 1,210 724,000
1989/05/30 1,180 1,180 1,140 1,150 107,000
1989/05/29 1,160 1,180 1,150 1,180 679,000
1989/05/26 1,070 1,180 1,060 1,130 961,000
1989/05/25 1,080 1,080 1,050 1,050 123,000
1989/05/24 1,060 1,070 1,040 1,040 78,000
1989/05/23 1,060 1,070 1,040 1,040 61,000
1989/05/22 1,080 1,080 1,060 1,060 31,000
1989/05/19 1,060 1,060 1,060 1,060 4,000
1989/05/18 1,070 1,070 1,060 1,060 31,000
1989/05/17 1,070 1,070 1,060 1,060 42,000
1989/05/16 1,070 1,070 1,050 1,070 67,000
1989/05/15 1,080 1,080 1,050 1,050 34,000
1989/05/12 1,060 1,060 1,060 1,060 42,000
1989/05/11 1,060 1,070 1,060 1,060 76,000
1989/05/10 1,050 1,060 1,040 1,050 145,000
1989/05/09 1,060 1,060 1,050 1,050 65,000
1989/05/08 1,060 1,060 1,060 1,060 44,000
1989/05/02 1,040 1,100 1,030 1,050 44,000
1989/05/01 1,030 1,030 1,000 1,000 56,000
1989/04/28 1,040 1,040 1,010 1,010 23,000
1989/04/27 1,040 1,040 1,040 1,040 15,000
1989/04/26 1,010 1,010 1,010 1,010 19,000
1989/04/25 1,010 1,010 1,000 1,010 22,000
1989/04/24 1,010 1,020 1,010 1,020 9,000
1989/04/21 1,020 1,020 1,020 1,020 9,000
1989/04/20 1,030 1,030 1,020 1,020 16,000
1989/04/19 1,020 1,020 1,020 1,020 6,000
1989/04/18 1,050 1,070 1,010 1,020 30,000
1989/04/17 1,040 1,050 1,030 1,050 18,000
1989/04/14 1,010 1,040 1,010 1,040 16,000
1989/04/13 1,020 1,040 1,010 1,010 7,000
1989/04/12 1,030 1,040 1,020 1,020 64,000
1989/04/11 1,020 1,020 1,020 1,020 7,000
1989/04/10 1,030 1,030 1,020 1,020 2,000
1989/04/07 1,020 1,020 1,000 1,000 57,000
1989/04/06 1,040 1,040 1,040 1,040 2,000
1989/04/05 1,050 1,050 1,040 1,040 5,000
1989/04/04 1,050 1,050 1,050 1,050 8,000
1989/04/03 1,050 1,050 1,050 1,050 6,000
1989/03/31 1,060 1,060 1,040 1,040 5,000
1989/03/30 1,050 1,050 1,050 1,050 4,000
1989/03/29 1,040 1,090 1,040 1,090 30,000
1989/03/28 1,050 1,060 1,040 1,040 24,000
1989/03/27 1,050 1,100 1,050 1,100 54,000
1989/03/24 1,050 1,050 1,040 1,050 16,000
1989/03/23 1,050 1,060 1,050 1,050 17,000
1989/03/22 1,110 1,110 1,100 1,100 11,000
1989/03/20 1,050 1,090 1,050 1,090 13,000
1989/03/17 1,110 1,110 1,040 1,040 49,000
1989/03/16 1,120 1,120 1,110 1,110 42,000
1989/03/15 1,100 1,130 1,100 1,110 41,000
1989/03/14 1,080 1,120 1,080 1,110 57,000
1989/03/13 1,040 1,080 1,010 1,080 66,000
1989/03/10 1,060 1,060 1,050 1,050 14,000
1989/03/09 1,040 1,040 1,020 1,020 4,000
1989/03/08 1,050 1,060 1,050 1,060 25,000
1989/03/07 1,030 1,050 1,030 1,050 39,000
1989/03/06 1,040 1,050 1,040 1,040 32,000
1989/03/03 1,020 1,050 1,010 1,050 32,000
1989/03/02 1,040 1,040 1,020 1,020 26,000
1989/03/01 1,030 1,030 1,020 1,030 31,000
1989/02/28 1,040 1,050 1,040 1,050 8,000
1989/02/27 1,070 1,070 1,010 1,060 39,000
1989/02/23 1,050 1,070 1,020 1,070 26,000
1989/02/22 1,070 1,070 1,070 1,070 3,000
1989/02/21 1,060 1,060 1,030 1,030 13,000
1989/02/20 1,080 1,080 1,080 1,080 2,000
1989/02/16 1,060 1,090 1,040 1,040 29,000
1989/02/15 1,080 1,100 1,070 1,070 17,000
1989/02/14 1,090 1,090 1,090 1,090 3,000
1989/02/13 1,070 1,120 1,070 1,110 18,000
1989/02/10 1,130 1,130 1,120 1,130 57,000
1989/02/09 1,110 1,160 1,110 1,130 129,000
1989/02/08 1,150 1,150 1,110 1,120 39,000
1989/02/07 1,140 1,150 1,130 1,130 112,000
1989/02/06 1,110 1,140 1,090 1,140 88,000
1989/02/03 1,100 1,100 1,090 1,090 78,000
1989/02/02 1,090 1,100 1,090 1,090 13,000
1989/02/01 1,110 1,110 1,090 1,090 13,000
1989/01/31 1,050 1,110 1,030 1,110 91,000
1989/01/30 1,090 1,090 1,050 1,050 53,000
1989/01/28 1,080 1,090 1,070 1,070 16,000
1989/01/27 1,110 1,110 1,050 1,050 18,000
1989/01/26 1,150 1,150 1,130 1,130 94,000
1989/01/25 1,150 1,160 1,150 1,150 69,000
1989/01/24 1,140 1,180 1,090 1,170 204,000
1989/01/23 1,130 1,140 1,120 1,140 124,000
1989/01/20 1,080 1,140 1,070 1,130 266,000
1989/01/19 1,050 1,100 1,050 1,060 180,000
1989/01/18 1,050 1,060 1,040 1,060 91,000
1989/01/17 1,000 1,040 1,000 1,030 78,000
1989/01/13 999 1,000 990 1,000 140,000
1989/01/12 980 1,010 980 1,000 139,000
1989/01/11 969 980 950 950 131,000
1989/01/10 941 965 941 945 22,000
1989/01/09 941 955 941 950 17,000
1989/01/06 941 941 939 939 43,000
1989/01/05 911 911 911 911 2,000

このページの先頭へ