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 |
---|---|---|---|---|---|
1997/12/29 | 300 | 300 | 289 | 289 | 17,000 |
1997/12/26 | 300 | 300 | 300 | 300 | 8,000 |
1997/12/25 | 320 | 320 | 305 | 305 | 19,000 |
1997/12/24 | 320 | 320 | 320 | 320 | 9,000 |
1997/12/19 | 391 | 394 | 391 | 394 | 2,000 |
1997/12/18 | 451 | 451 | 425 | 429 | 46,000 |
1997/12/17 | 462 | 462 | 452 | 460 | 6,000 |
1997/12/16 | 480 | 480 | 477 | 477 | 11,000 |
1997/12/15 | 490 | 490 | 480 | 480 | 3,000 |
1997/12/12 | 520 | 520 | 489 | 490 | 27,000 |
1997/12/11 | 502 | 502 | 502 | 502 | 4,000 |
1997/12/10 | 525 | 525 | 510 | 520 | 22,000 |
1997/12/09 | 529 | 529 | 525 | 525 | 4,000 |
1997/12/08 | 530 | 530 | 530 | 530 | 1,000 |
1997/12/05 | 530 | 532 | 530 | 532 | 13,000 |
1997/12/04 | 535 | 535 | 535 | 535 | 20,000 |
1997/12/02 | 554 | 554 | 535 | 535 | 27,000 |
1997/12/01 | 586 | 586 | 584 | 584 | 15,000 |
1997/11/28 | 600 | 600 | 596 | 596 | 6,000 |
1997/11/27 | 593 | 593 | 593 | 593 | 3,000 |
1997/11/21 | 596 | 596 | 595 | 595 | 4,000 |
1997/11/20 | 599 | 600 | 599 | 600 | 3,000 |
1997/11/18 | 610 | 610 | 610 | 610 | 1,000 |
1997/11/17 | 580 | 590 | 580 | 590 | 7,000 |
1997/11/14 | 573 | 578 | 573 | 578 | 2,000 |
1997/11/13 | 574 | 574 | 566 | 570 | 5,000 |
1997/11/07 | 573 | 600 | 573 | 600 | 3,000 |
1997/11/06 | 575 | 575 | 574 | 574 | 6,000 |
1997/11/05 | 575 | 575 | 575 | 575 | 12,000 |
1997/11/04 | 555 | 555 | 555 | 555 | 1,000 |
1997/10/31 | 535 | 537 | 535 | 535 | 23,000 |
1997/10/30 | 541 | 541 | 541 | 541 | 2,000 |
1997/10/29 | 536 | 541 | 536 | 541 | 11,000 |
1997/10/28 | 535 | 535 | 525 | 534 | 20,000 |
1997/10/27 | 535 | 535 | 535 | 535 | 4,000 |
1997/10/23 | 535 | 536 | 535 | 535 | 7,000 |
1997/10/22 | 535 | 535 | 535 | 535 | 3,000 |
1997/10/21 | 536 | 536 | 536 | 536 | 3,000 |
1997/10/20 | 551 | 551 | 530 | 530 | 2,000 |
1997/10/17 | 551 | 551 | 551 | 551 | 1,000 |
1997/10/15 | 554 | 555 | 551 | 555 | 13,000 |
1997/10/14 | 556 | 556 | 550 | 554 | 18,000 |
1997/10/13 | 560 | 560 | 550 | 555 | 18,000 |
1997/10/09 | 560 | 560 | 560 | 560 | 1,000 |
1997/10/08 | 560 | 560 | 560 | 560 | 2,000 |
1997/10/07 | 565 | 565 | 565 | 565 | 11,000 |
1997/10/06 | 565 | 565 | 565 | 565 | 10,000 |
1997/10/03 | 565 | 575 | 565 | 575 | 7,000 |
1997/10/02 | 566 | 566 | 565 | 565 | 4,000 |
1997/10/01 | 565 | 565 | 565 | 565 | 1,000 |
1997/09/30 | 565 | 565 | 565 | 565 | 3,000 |
1997/09/29 | 599 | 599 | 585 | 585 | 8,000 |
1997/09/26 | 603 | 603 | 599 | 600 | 17,000 |
1997/09/25 | 600 | 600 | 600 | 600 | 6,000 |
1997/09/24 | 600 | 600 | 600 | 600 | 2,000 |
1997/09/22 | 630 | 630 | 600 | 600 | 75,000 |
1997/09/19 | 630 | 630 | 630 | 630 | 2,000 |
1997/09/18 | 609 | 609 | 609 | 609 | 10,000 |
1997/09/17 | 585 | 620 | 585 | 620 | 21,000 |
1997/09/11 | 635 | 635 | 635 | 635 | 1,000 |
1997/09/09 | 645 | 645 | 645 | 645 | 1,000 |
1997/09/05 | 650 | 650 | 650 | 650 | 3,000 |
1997/09/01 | 680 | 680 | 680 | 680 | 11,000 |
1997/08/29 | 680 | 680 | 680 | 680 | 1,000 |
1997/08/28 | 680 | 680 | 680 | 680 | 3,000 |
1997/08/22 | 680 | 680 | 680 | 680 | 3,000 |
1997/08/21 | 680 | 680 | 680 | 680 | 4,000 |
1997/08/20 | 709 | 709 | 708 | 708 | 2,000 |
1997/08/19 | 709 | 709 | 709 | 709 | 2,000 |
1997/08/18 | 689 | 689 | 680 | 680 | 2,000 |
1997/08/15 | 679 | 679 | 679 | 679 | 4,000 |
1997/08/13 | 679 | 679 | 679 | 679 | 1,000 |
1997/08/11 | 680 | 680 | 680 | 680 | 30,000 |
1997/08/07 | 681 | 681 | 670 | 675 | 30,000 |
1997/08/04 | 674 | 680 | 674 | 680 | 2,000 |
1997/08/01 | 675 | 675 | 674 | 674 | 7,000 |
1997/07/30 | 675 | 675 | 670 | 670 | 16,000 |
1997/07/28 | 675 | 675 | 675 | 675 | 4,000 |
1997/07/25 | 673 | 673 | 665 | 668 | 25,000 |
1997/07/24 | 675 | 675 | 674 | 674 | 6,000 |
1997/07/23 | 687 | 687 | 675 | 675 | 13,000 |
1997/07/22 | 690 | 690 | 687 | 687 | 4,000 |
1997/07/18 | 679 | 679 | 677 | 677 | 13,000 |
1997/07/17 | 673 | 675 | 673 | 674 | 29,000 |
1997/07/16 | 678 | 678 | 678 | 678 | 2,000 |
1997/07/15 | 675 | 676 | 675 | 675 | 19,000 |
1997/07/11 | 675 | 675 | 675 | 675 | 1,000 |
1997/07/09 | 675 | 675 | 675 | 675 | 2,000 |
1997/07/08 | 680 | 680 | 680 | 680 | 8,000 |
1997/07/07 | 681 | 681 | 680 | 680 | 5,000 |
1997/07/04 | 680 | 680 | 680 | 680 | 10,000 |
1997/07/03 | 680 | 680 | 670 | 670 | 16,000 |
1997/07/02 | 675 | 675 | 675 | 675 | 1,000 |
1997/07/01 | 697 | 697 | 675 | 675 | 13,000 |
1997/06/30 | 700 | 700 | 700 | 700 | 6,000 |
1997/06/26 | 700 | 700 | 699 | 700 | 11,000 |
1997/06/25 | 697 | 700 | 697 | 700 | 19,000 |
1997/06/24 | 697 | 697 | 695 | 697 | 5,000 |
1997/06/23 | 705 | 705 | 695 | 697 | 17,000 |
1997/06/20 | 705 | 712 | 702 | 712 | 62,000 |
1997/06/19 | 705 | 705 | 705 | 705 | 2,000 |
1997/06/18 | 700 | 700 | 700 | 700 | 10,000 |
1997/06/17 | 699 | 700 | 699 | 700 | 30,000 |
1997/06/16 | 705 | 705 | 699 | 699 | 8,000 |
1997/06/13 | 705 | 705 | 700 | 700 | 18,000 |
1997/06/12 | 705 | 707 | 703 | 707 | 53,000 |
1997/06/11 | 706 | 706 | 706 | 706 | 11,000 |
1997/06/10 | 705 | 706 | 705 | 706 | 25,000 |
1997/06/09 | 706 | 706 | 706 | 706 | 9,000 |
1997/06/06 | 706 | 706 | 705 | 706 | 17,000 |
1997/06/05 | 707 | 707 | 706 | 706 | 8,000 |
1997/06/04 | 707 | 708 | 707 | 707 | 26,000 |
1997/06/03 | 707 | 708 | 707 | 707 | 13,000 |
1997/05/30 | 709 | 709 | 706 | 706 | 11,000 |
1997/05/29 | 711 | 711 | 710 | 710 | 26,000 |
1997/05/28 | 706 | 706 | 706 | 706 | 7,000 |
1997/05/27 | 706 | 706 | 706 | 706 | 21,000 |
1997/05/26 | 706 | 706 | 706 | 706 | 5,000 |
1997/05/23 | 706 | 706 | 706 | 706 | 1,000 |
1997/05/22 | 705 | 706 | 705 | 706 | 8,000 |
1997/05/21 | 705 | 705 | 705 | 705 | 6,000 |
1997/05/20 | 708 | 710 | 708 | 710 | 5,000 |
1997/05/19 | 708 | 708 | 708 | 708 | 1,000 |
1997/05/16 | 710 | 710 | 708 | 708 | 11,000 |
1997/05/15 | 710 | 710 | 710 | 710 | 10,000 |
1997/05/12 | 710 | 719 | 710 | 718 | 20,000 |
1997/05/08 | 726 | 726 | 710 | 710 | 9,000 |
1997/05/07 | 726 | 726 | 726 | 726 | 1,000 |
1997/05/06 | 715 | 726 | 715 | 726 | 8,000 |
1997/05/01 | 700 | 701 | 700 | 701 | 3,000 |
1997/04/25 | 687 | 687 | 680 | 680 | 6,000 |
1997/04/23 | 685 | 686 | 685 | 686 | 27,000 |
1997/04/22 | 681 | 685 | 680 | 685 | 12,000 |
1997/04/21 | 674 | 680 | 674 | 680 | 7,000 |
1997/04/18 | 671 | 671 | 671 | 671 | 2,000 |
1997/04/17 | 668 | 668 | 668 | 668 | 2,000 |
1997/04/16 | 663 | 663 | 663 | 663 | 3,000 |
1997/04/15 | 665 | 668 | 660 | 660 | 22,000 |
1997/04/14 | 661 | 661 | 661 | 661 | 37,000 |
1997/04/10 | 666 | 670 | 665 | 665 | 19,000 |
1997/04/09 | 666 | 666 | 665 | 665 | 6,000 |
1997/04/08 | 668 | 668 | 665 | 666 | 9,000 |
1997/04/07 | 668 | 670 | 668 | 669 | 26,000 |
1997/04/04 | 673 | 674 | 668 | 668 | 5,000 |
1997/04/03 | 674 | 674 | 665 | 665 | 19,000 |
1997/04/02 | 665 | 674 | 664 | 674 | 13,000 |
1997/04/01 | 665 | 671 | 664 | 664 | 5,000 |
1997/03/31 | 662 | 662 | 662 | 662 | 41,000 |
1997/03/28 | 662 | 662 | 662 | 662 | 1,000 |
1997/03/27 | 662 | 663 | 662 | 663 | 2,000 |
1997/03/26 | 665 | 665 | 661 | 661 | 8,000 |
1997/03/25 | 666 | 666 | 665 | 665 | 12,000 |
1997/03/24 | 665 | 666 | 665 | 665 | 11,000 |
1997/03/21 | 666 | 670 | 666 | 670 | 12,000 |
1997/03/19 | 665 | 665 | 661 | 661 | 24,000 |
1997/03/18 | 660 | 665 | 660 | 665 | 35,000 |
1997/03/17 | 664 | 664 | 656 | 656 | 9,000 |
1997/03/14 | 665 | 665 | 656 | 657 | 19,000 |
1997/03/13 | 665 | 665 | 665 | 665 | 10,000 |
1997/03/12 | 670 | 670 | 670 | 670 | 4,000 |
1997/03/11 | 672 | 672 | 665 | 670 | 141,000 |
1997/03/10 | 680 | 680 | 672 | 672 | 4,000 |
1997/03/07 | 680 | 680 | 680 | 680 | 13,000 |
1997/03/06 | 680 | 681 | 680 | 681 | 7,000 |
1997/03/05 | 685 | 685 | 685 | 685 | 8,000 |
1997/03/04 | 685 | 685 | 685 | 685 | 1,000 |
1997/03/03 | 693 | 693 | 693 | 693 | 11,000 |
1997/02/28 | 680 | 693 | 680 | 693 | 7,000 |
1997/02/27 | 690 | 690 | 690 | 690 | 23,000 |
1997/02/26 | 700 | 700 | 699 | 699 | 27,000 |
1997/02/25 | 700 | 700 | 700 | 700 | 11,000 |
1997/02/24 | 710 | 712 | 700 | 700 | 22,000 |
1997/02/21 | 710 | 719 | 710 | 710 | 11,000 |
1997/02/20 | 706 | 723 | 706 | 723 | 22,000 |
1997/02/19 | 706 | 706 | 706 | 706 | 1,000 |
1997/02/14 | 720 | 720 | 720 | 720 | 1,000 |
1997/02/13 | 726 | 726 | 726 | 726 | 2,000 |
1997/02/10 | 725 | 725 | 724 | 724 | 3,000 |
1997/02/07 | 725 | 725 | 725 | 725 | 11,000 |
1997/02/06 | 720 | 725 | 719 | 725 | 12,000 |
1997/02/05 | 714 | 714 | 714 | 714 | 7,000 |
1997/02/04 | 700 | 711 | 700 | 711 | 12,000 |
1997/01/31 | 672 | 677 | 672 | 673 | 12,000 |
1997/01/30 | 681 | 681 | 671 | 671 | 3,000 |
1997/01/29 | 706 | 710 | 701 | 701 | 22,000 |
1997/01/28 | 706 | 706 | 706 | 706 | 3,000 |
1997/01/27 | 712 | 712 | 710 | 710 | 9,000 |
1997/01/24 | 713 | 713 | 712 | 712 | 15,000 |
1997/01/23 | 712 | 712 | 710 | 712 | 24,000 |
1997/01/22 | 712 | 712 | 712 | 712 | 3,000 |
1997/01/21 | 710 | 710 | 710 | 710 | 2,000 |
1997/01/20 | 740 | 740 | 740 | 740 | 4,000 |
1997/01/17 | 740 | 740 | 736 | 740 | 7,000 |
1997/01/16 | 745 | 745 | 741 | 742 | 9,000 |
1997/01/14 | 741 | 745 | 735 | 745 | 7,000 |
1997/01/13 | 741 | 748 | 741 | 748 | 9,000 |
1997/01/10 | 770 | 770 | 768 | 768 | 6,000 |
1997/01/09 | 780 | 780 | 780 | 780 | 1,000 |
1997/01/08 | 790 | 791 | 790 | 791 | 20,000 |
1997/01/07 | 791 | 799 | 791 | 791 | 16,000 |