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 |
---|---|---|---|---|---|
1995/12/29 | 805 | 805 | 799 | 799 | 29,000 |
1995/12/28 | 789 | 809 | 789 | 799 | 14,000 |
1995/12/27 | 844 | 844 | 839 | 839 | 10,000 |
1995/12/26 | 840 | 840 | 840 | 840 | 19,000 |
1995/12/25 | 843 | 843 | 840 | 840 | 3,000 |
1995/12/22 | 830 | 847 | 830 | 830 | 15,000 |
1995/12/21 | 844 | 844 | 830 | 840 | 19,000 |
1995/12/20 | 831 | 848 | 830 | 844 | 8,000 |
1995/12/19 | 849 | 849 | 830 | 830 | 7,000 |
1995/12/18 | 828 | 850 | 828 | 849 | 8,000 |
1995/12/15 | 815 | 830 | 814 | 830 | 7,000 |
1995/12/14 | 782 | 801 | 782 | 801 | 27,000 |
1995/12/13 | 780 | 780 | 780 | 780 | 5,000 |
1995/12/12 | 780 | 780 | 780 | 780 | 2,000 |
1995/12/11 | 777 | 777 | 777 | 777 | 2,000 |
1995/12/08 | 783 | 783 | 775 | 775 | 15,000 |
1995/12/07 | 775 | 775 | 775 | 775 | 2,000 |
1995/12/06 | 776 | 776 | 776 | 776 | 3,000 |
1995/12/05 | 776 | 776 | 776 | 776 | 11,000 |
1995/12/04 | 785 | 785 | 776 | 776 | 9,000 |
1995/12/01 | 775 | 785 | 775 | 785 | 38,000 |
1995/11/30 | 775 | 775 | 775 | 775 | 8,000 |
1995/11/28 | 775 | 775 | 775 | 775 | 12,000 |
1995/11/27 | 765 | 775 | 765 | 775 | 3,000 |
1995/11/24 | 765 | 765 | 763 | 765 | 31,000 |
1995/11/22 | 795 | 795 | 780 | 780 | 24,000 |
1995/11/21 | 790 | 795 | 790 | 795 | 35,000 |
1995/11/20 | 780 | 790 | 780 | 790 | 12,000 |
1995/11/17 | 779 | 780 | 779 | 780 | 8,000 |
1995/11/15 | 780 | 780 | 780 | 780 | 5,000 |
1995/11/14 | 781 | 798 | 781 | 790 | 31,000 |
1995/11/13 | 770 | 800 | 770 | 800 | 8,000 |
1995/11/10 | 770 | 770 | 768 | 768 | 5,000 |
1995/11/09 | 771 | 771 | 770 | 770 | 14,000 |
1995/11/08 | 775 | 775 | 773 | 773 | 10,000 |
1995/11/07 | 765 | 775 | 765 | 775 | 25,000 |
1995/11/06 | 755 | 765 | 755 | 765 | 11,000 |
1995/11/02 | 755 | 755 | 753 | 755 | 17,000 |
1995/11/01 | 755 | 755 | 753 | 753 | 23,000 |
1995/10/30 | 755 | 755 | 750 | 750 | 6,000 |
1995/10/27 | 753 | 753 | 736 | 742 | 32,000 |
1995/10/25 | 789 | 789 | 789 | 789 | 1,000 |
1995/10/24 | 793 | 793 | 793 | 793 | 8,000 |
1995/10/23 | 786 | 793 | 786 | 793 | 4,000 |
1995/10/20 | 778 | 798 | 778 | 790 | 7,000 |
1995/10/19 | 759 | 759 | 759 | 759 | 11,000 |
1995/10/18 | 760 | 760 | 759 | 759 | 53,000 |
1995/10/17 | 759 | 759 | 759 | 759 | 2,000 |
1995/10/16 | 754 | 754 | 754 | 754 | 2,000 |
1995/10/13 | 756 | 756 | 752 | 752 | 13,000 |
1995/10/12 | 759 | 759 | 756 | 756 | 15,000 |
1995/10/11 | 760 | 760 | 760 | 760 | 33,000 |
1995/10/09 | 756 | 760 | 756 | 760 | 4,000 |
1995/10/06 | 756 | 756 | 756 | 756 | 10,000 |
1995/10/05 | 755 | 755 | 755 | 755 | 52,000 |
1995/10/04 | 755 | 755 | 755 | 755 | 5,000 |
1995/10/03 | 755 | 755 | 755 | 755 | 8,000 |
1995/10/02 | 780 | 780 | 765 | 775 | 23,000 |
1995/09/28 | 790 | 790 | 785 | 790 | 18,000 |
1995/09/27 | 795 | 795 | 776 | 787 | 24,000 |
1995/09/26 | 814 | 814 | 775 | 775 | 21,000 |
1995/09/25 | 824 | 824 | 814 | 814 | 177,000 |
1995/09/22 | 824 | 824 | 824 | 824 | 22,000 |
1995/09/21 | 823 | 823 | 823 | 823 | 4,000 |
1995/09/19 | 775 | 776 | 775 | 775 | 9,000 |
1995/09/18 | 774 | 775 | 765 | 775 | 30,000 |
1995/09/14 | 774 | 774 | 774 | 774 | 1,000 |
1995/09/12 | 775 | 775 | 775 | 775 | 4,000 |
1995/09/11 | 775 | 775 | 775 | 775 | 2,000 |
1995/09/08 | 775 | 775 | 775 | 775 | 20,000 |
1995/09/07 | 793 | 795 | 793 | 795 | 8,000 |
1995/09/06 | 793 | 800 | 793 | 793 | 11,000 |
1995/09/05 | 792 | 792 | 792 | 792 | 1,000 |
1995/09/04 | 800 | 800 | 800 | 800 | 1,000 |
1995/09/01 | 791 | 791 | 781 | 781 | 19,000 |
1995/08/30 | 815 | 815 | 815 | 815 | 1,000 |
1995/08/29 | 850 | 850 | 850 | 850 | 1,000 |
1995/08/28 | 821 | 850 | 821 | 850 | 24,000 |
1995/08/25 | 802 | 802 | 801 | 801 | 12,000 |
1995/08/23 | 840 | 840 | 840 | 840 | 1,000 |
1995/08/22 | 810 | 830 | 810 | 830 | 8,000 |
1995/08/21 | 801 | 801 | 801 | 801 | 13,000 |
1995/08/18 | 801 | 801 | 800 | 801 | 27,000 |
1995/08/17 | 797 | 800 | 797 | 800 | 10,000 |
1995/08/16 | 800 | 800 | 796 | 796 | 17,000 |
1995/08/15 | 774 | 796 | 774 | 796 | 10,000 |
1995/08/14 | 785 | 785 | 769 | 769 | 10,000 |
1995/08/11 | 784 | 786 | 784 | 785 | 6,000 |
1995/08/09 | 784 | 784 | 784 | 784 | 1,000 |
1995/08/08 | 799 | 799 | 792 | 792 | 20,000 |
1995/08/07 | 800 | 800 | 800 | 800 | 3,000 |
1995/08/04 | 790 | 800 | 790 | 800 | 9,000 |
1995/08/03 | 774 | 780 | 774 | 780 | 18,000 |
1995/08/02 | 754 | 754 | 754 | 754 | 1,000 |
1995/08/01 | 750 | 760 | 750 | 750 | 40,000 |
1995/07/31 | 715 | 740 | 715 | 740 | 20,000 |
1995/07/28 | 709 | 709 | 709 | 709 | 1,000 |
1995/07/27 | 719 | 719 | 718 | 719 | 27,000 |
1995/07/26 | 696 | 719 | 695 | 719 | 13,000 |
1995/07/25 | 695 | 695 | 695 | 695 | 1,000 |
1995/07/24 | 695 | 695 | 675 | 675 | 12,000 |
1995/07/21 | 681 | 691 | 675 | 675 | 21,000 |
1995/07/20 | 670 | 670 | 662 | 662 | 3,000 |
1995/07/18 | 710 | 710 | 710 | 710 | 1,000 |
1995/07/14 | 730 | 732 | 730 | 730 | 34,000 |
1995/07/13 | 732 | 732 | 730 | 730 | 17,000 |
1995/07/12 | 730 | 740 | 730 | 739 | 9,000 |
1995/07/11 | 730 | 740 | 730 | 740 | 3,000 |
1995/07/10 | 730 | 730 | 730 | 730 | 14,000 |
1995/07/07 | 739 | 740 | 730 | 730 | 72,000 |
1995/07/06 | 700 | 700 | 700 | 700 | 1,000 |
1995/07/05 | 681 | 683 | 680 | 683 | 3,000 |
1995/07/04 | 675 | 680 | 675 | 680 | 5,000 |
1995/07/03 | 651 | 651 | 651 | 651 | 1,000 |
1995/06/29 | 661 | 662 | 650 | 650 | 175,000 |
1995/06/28 | 655 | 656 | 655 | 655 | 52,000 |
1995/06/23 | 687 | 687 | 685 | 685 | 17,000 |
1995/06/21 | 686 | 687 | 686 | 687 | 15,000 |
1995/06/20 | 687 | 687 | 687 | 687 | 58,000 |
1995/06/19 | 718 | 718 | 700 | 700 | 22,000 |
1995/06/16 | 719 | 719 | 718 | 719 | 19,000 |
1995/06/14 | 719 | 720 | 719 | 720 | 12,000 |
1995/06/13 | 730 | 730 | 720 | 720 | 10,000 |
1995/06/09 | 750 | 750 | 730 | 730 | 18,000 |
1995/06/08 | 742 | 742 | 742 | 742 | 5,000 |
1995/06/07 | 767 | 767 | 767 | 767 | 2,000 |
1995/06/06 | 773 | 773 | 768 | 768 | 5,000 |
1995/06/05 | 763 | 763 | 758 | 763 | 8,000 |
1995/06/02 | 753 | 753 | 753 | 753 | 3,000 |
1995/06/01 | 723 | 723 | 723 | 723 | 7,000 |
1995/05/31 | 723 | 723 | 723 | 723 | 3,000 |
1995/05/30 | 722 | 722 | 722 | 722 | 2,000 |
1995/05/29 | 720 | 722 | 720 | 722 | 4,000 |
1995/05/25 | 740 | 740 | 731 | 732 | 21,000 |
1995/05/24 | 740 | 740 | 740 | 740 | 3,000 |
1995/05/23 | 740 | 742 | 740 | 741 | 17,000 |
1995/05/22 | 735 | 740 | 735 | 740 | 21,000 |
1995/05/19 | 740 | 740 | 730 | 735 | 22,000 |
1995/05/18 | 740 | 740 | 740 | 740 | 4,000 |
1995/05/17 | 750 | 750 | 740 | 740 | 46,000 |
1995/05/16 | 749 | 750 | 749 | 750 | 17,000 |
1995/05/15 | 750 | 752 | 750 | 750 | 10,000 |
1995/05/12 | 740 | 760 | 740 | 760 | 5,000 |
1995/05/11 | 740 | 740 | 740 | 740 | 5,000 |
1995/05/10 | 750 | 750 | 750 | 750 | 1,000 |
1995/05/09 | 759 | 760 | 750 | 760 | 5,000 |
1995/05/08 | 770 | 770 | 767 | 768 | 3,000 |
1995/05/02 | 750 | 764 | 750 | 760 | 12,000 |
1995/05/01 | 750 | 750 | 750 | 750 | 12,000 |
1995/04/28 | 750 | 750 | 750 | 750 | 3,000 |
1995/04/25 | 719 | 742 | 711 | 742 | 6,000 |
1995/04/24 | 730 | 740 | 720 | 720 | 14,000 |
1995/04/21 | 740 | 750 | 740 | 745 | 29,000 |
1995/04/20 | 727 | 749 | 727 | 730 | 42,000 |
1995/04/19 | 700 | 725 | 700 | 725 | 38,000 |
1995/04/18 | 700 | 710 | 691 | 710 | 34,000 |
1995/04/17 | 680 | 710 | 680 | 700 | 31,000 |
1995/04/14 | 690 | 690 | 690 | 690 | 12,000 |
1995/04/13 | 676 | 690 | 675 | 690 | 15,000 |
1995/04/12 | 690 | 690 | 690 | 690 | 13,000 |
1995/04/11 | 680 | 690 | 670 | 690 | 14,000 |
1995/04/10 | 690 | 690 | 690 | 690 | 1,000 |
1995/04/07 | 700 | 700 | 695 | 700 | 29,000 |
1995/04/06 | 700 | 700 | 699 | 700 | 52,000 |
1995/04/05 | 720 | 720 | 720 | 720 | 2,000 |
1995/04/04 | 690 | 692 | 670 | 685 | 36,000 |
1995/04/03 | 720 | 720 | 720 | 720 | 11,000 |
1995/03/31 | 720 | 720 | 720 | 720 | 23,000 |
1995/03/30 | 723 | 723 | 695 | 695 | 23,000 |
1995/03/29 | 715 | 715 | 715 | 715 | 12,000 |
1995/03/28 | 698 | 698 | 698 | 698 | 2,000 |
1995/03/27 | 716 | 725 | 716 | 725 | 732,000 |
1995/03/24 | 715 | 715 | 715 | 715 | 65,000 |
1995/03/23 | 710 | 715 | 710 | 715 | 10,000 |
1995/03/22 | 713 | 720 | 713 | 720 | 2,000 |
1995/03/20 | 715 | 715 | 715 | 715 | 707,000 |
1995/03/17 | 716 | 721 | 715 | 715 | 70,000 |
1995/03/16 | 720 | 720 | 715 | 715 | 13,000 |
1995/03/15 | 718 | 720 | 718 | 720 | 15,000 |
1995/03/14 | 728 | 729 | 728 | 728 | 19,000 |
1995/03/13 | 728 | 728 | 728 | 728 | 8,000 |
1995/03/10 | 718 | 718 | 718 | 718 | 2,000 |
1995/03/09 | 718 | 718 | 718 | 718 | 3,000 |
1995/03/07 | 724 | 738 | 714 | 738 | 6,000 |
1995/03/06 | 696 | 715 | 696 | 715 | 86,000 |
1995/03/03 | 689 | 696 | 689 | 696 | 721,000 |
1995/03/02 | 691 | 692 | 689 | 689 | 15,000 |
1995/03/01 | 691 | 691 | 690 | 690 | 15,000 |
1995/02/28 | 690 | 691 | 690 | 691 | 13,000 |
1995/02/27 | 699 | 699 | 670 | 685 | 16,000 |
1995/02/24 | 701 | 702 | 701 | 701 | 30,000 |
1995/02/23 | 699 | 700 | 696 | 700 | 29,000 |
1995/02/22 | 700 | 702 | 700 | 701 | 587,000 |
1995/02/21 | 751 | 751 | 700 | 700 | 202,000 |
1995/02/20 | 780 | 780 | 770 | 770 | 504,000 |
1995/02/17 | 780 | 780 | 780 | 780 | 3,000 |
1995/02/16 | 758 | 758 | 758 | 758 | 2,000 |
1995/02/10 | 788 | 788 | 788 | 788 | 3,000 |
1995/02/07 | 828 | 830 | 828 | 828 | 30,000 |
1995/02/06 | 829 | 830 | 828 | 828 | 13,000 |
1995/02/03 | 830 | 831 | 828 | 831 | 11,000 |
1995/02/02 | 831 | 831 | 831 | 831 | 15,000 |
1995/02/01 | 830 | 830 | 830 | 830 | 20,000 |
1995/01/31 | 829 | 830 | 829 | 830 | 2,000 |
1995/01/27 | 836 | 836 | 830 | 835 | 23,000 |
1995/01/26 | 836 | 836 | 831 | 831 | 30,000 |
1995/01/25 | 850 | 850 | 845 | 850 | 22,000 |
1995/01/24 | 858 | 858 | 850 | 858 | 18,000 |
1995/01/23 | 861 | 861 | 855 | 859 | 15,000 |
1995/01/20 | 860 | 865 | 860 | 865 | 6,000 |
1995/01/19 | 848 | 848 | 840 | 840 | 3,000 |
1995/01/18 | 841 | 841 | 840 | 840 | 2,000 |
1995/01/17 | 838 | 841 | 838 | 841 | 6,000 |
1995/01/13 | 838 | 838 | 838 | 838 | 4,000 |
1995/01/12 | 839 | 840 | 838 | 838 | 17,000 |
1995/01/11 | 840 | 840 | 836 | 837 | 24,000 |
1995/01/10 | 836 | 836 | 836 | 836 | 1,000 |
1995/01/06 | 836 | 836 | 836 | 836 | 4,000 |
1995/01/05 | 831 | 831 | 831 | 831 | 1,000 |
1995/01/04 | 830 | 831 | 830 | 831 | 14,000 |