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 |
---|---|---|---|---|---|
1998/12/30 | 303 | 303 | 298 | 300 | 4,000 |
1998/12/29 | 301 | 303 | 301 | 303 | 7,000 |
1998/12/28 | 303 | 303 | 303 | 303 | 3,000 |
1998/12/25 | 302 | 303 | 302 | 302 | 10,000 |
1998/12/24 | 303 | 305 | 302 | 305 | 14,000 |
1998/12/22 | 308 | 308 | 308 | 308 | 1,000 |
1998/12/21 | 303 | 308 | 303 | 308 | 7,000 |
1998/12/18 | 310 | 310 | 309 | 309 | 3,000 |
1998/12/17 | 310 | 310 | 306 | 306 | 10,000 |
1998/12/16 | 313 | 313 | 310 | 310 | 3,000 |
1998/12/15 | 312 | 312 | 310 | 310 | 6,000 |
1998/12/14 | 313 | 313 | 313 | 313 | 1,000 |
1998/12/11 | 315 | 316 | 313 | 313 | 16,000 |
1998/12/09 | 318 | 325 | 315 | 325 | 22,000 |
1998/12/08 | 320 | 320 | 318 | 318 | 11,000 |
1998/12/07 | 327 | 328 | 325 | 325 | 9,000 |
1998/12/04 | 339 | 339 | 327 | 327 | 27,000 |
1998/12/03 | 322 | 322 | 322 | 322 | 2,000 |
1998/12/02 | 328 | 328 | 321 | 323 | 18,000 |
1998/12/01 | 337 | 337 | 325 | 325 | 22,000 |
1998/11/30 | 339 | 339 | 330 | 331 | 64,000 |
1998/11/27 | 325 | 340 | 325 | 335 | 119,000 |
1998/11/26 | 318 | 319 | 315 | 317 | 35,000 |
1998/11/25 | 319 | 319 | 319 | 319 | 13,000 |
1998/11/24 | 320 | 320 | 320 | 320 | 7,000 |
1998/11/20 | 304 | 304 | 300 | 300 | 27,000 |
1998/11/19 | 308 | 308 | 304 | 306 | 21,000 |
1998/11/18 | 296 | 300 | 296 | 299 | 22,000 |
1998/11/17 | 298 | 298 | 293 | 295 | 46,000 |
1998/11/16 | 295 | 299 | 295 | 295 | 28,000 |
1998/11/13 | 306 | 306 | 295 | 295 | 8,000 |
1998/11/12 | 307 | 307 | 307 | 307 | 5,000 |
1998/11/11 | 305 | 307 | 305 | 305 | 15,000 |
1998/11/10 | 302 | 305 | 302 | 305 | 23,000 |
1998/11/09 | 312 | 312 | 301 | 301 | 13,000 |
1998/11/06 | 315 | 315 | 310 | 310 | 7,000 |
1998/11/05 | 322 | 322 | 315 | 315 | 13,000 |
1998/11/04 | 320 | 320 | 320 | 320 | 1,000 |
1998/11/02 | 325 | 325 | 322 | 322 | 22,000 |
1998/10/30 | 315 | 315 | 310 | 310 | 2,000 |
1998/10/29 | 309 | 309 | 309 | 309 | 1,000 |
1998/10/28 | 308 | 308 | 308 | 308 | 2,000 |
1998/10/27 | 306 | 307 | 306 | 307 | 2,000 |
1998/10/26 | 306 | 306 | 306 | 306 | 7,000 |
1998/10/23 | 306 | 310 | 306 | 306 | 4,000 |
1998/10/22 | 310 | 310 | 310 | 310 | 27,000 |
1998/10/21 | 310 | 310 | 310 | 310 | 12,000 |
1998/10/20 | 310 | 310 | 310 | 310 | 5,000 |
1998/10/19 | 319 | 319 | 310 | 310 | 8,000 |
1998/10/16 | 330 | 330 | 329 | 329 | 3,000 |
1998/10/15 | 320 | 320 | 310 | 310 | 5,000 |
1998/10/14 | 310 | 313 | 310 | 313 | 6,000 |
1998/10/13 | 320 | 320 | 320 | 320 | 1,000 |
1998/10/12 | 320 | 320 | 320 | 320 | 8,000 |
1998/10/09 | 315 | 315 | 315 | 315 | 13,000 |
1998/10/08 | 316 | 316 | 315 | 315 | 4,000 |
1998/10/07 | 314 | 314 | 312 | 314 | 5,000 |
1998/10/06 | 314 | 314 | 314 | 314 | 1,000 |
1998/10/05 | 310 | 312 | 308 | 309 | 21,000 |
1998/10/02 | 314 | 315 | 312 | 312 | 11,000 |
1998/10/01 | 333 | 333 | 315 | 315 | 23,000 |
1998/09/30 | 331 | 331 | 326 | 328 | 10,000 |
1998/09/28 | 314 | 316 | 314 | 316 | 6,000 |
1998/09/25 | 312 | 314 | 312 | 314 | 2,000 |
1998/09/24 | 311 | 312 | 310 | 312 | 21,000 |
1998/09/22 | 309 | 309 | 309 | 309 | 8,000 |
1998/09/21 | 316 | 316 | 308 | 309 | 17,000 |
1998/09/18 | 325 | 325 | 316 | 316 | 34,000 |
1998/09/17 | 330 | 330 | 330 | 330 | 12,000 |
1998/09/16 | 330 | 330 | 328 | 329 | 14,000 |
1998/09/14 | 330 | 330 | 330 | 330 | 9,000 |
1998/09/11 | 340 | 340 | 339 | 340 | 42,000 |
1998/09/10 | 320 | 344 | 320 | 340 | 30,000 |
1998/09/09 | 316 | 320 | 316 | 320 | 19,000 |
1998/09/08 | 325 | 334 | 306 | 306 | 56,000 |
1998/09/07 | 320 | 327 | 300 | 304 | 39,000 |
1998/09/04 | 354 | 354 | 330 | 330 | 29,000 |
1998/09/03 | 360 | 360 | 360 | 360 | 1,000 |
1998/09/02 | 382 | 382 | 380 | 380 | 18,000 |
1998/09/01 | 400 | 400 | 380 | 380 | 30,000 |
1998/08/31 | 390 | 390 | 380 | 380 | 11,000 |
1998/08/28 | 380 | 380 | 379 | 380 | 6,000 |
1998/08/27 | 380 | 380 | 380 | 380 | 1,000 |
1998/08/26 | 400 | 400 | 400 | 400 | 1,000 |
1998/08/25 | 408 | 408 | 407 | 407 | 3,000 |
1998/08/24 | 410 | 410 | 410 | 410 | 12,000 |
1998/08/21 | 410 | 410 | 410 | 410 | 10,000 |
1998/08/20 | 435 | 435 | 410 | 410 | 3,000 |
1998/08/19 | 435 | 435 | 435 | 435 | 5,000 |
1998/08/18 | 410 | 425 | 410 | 425 | 11,000 |
1998/08/17 | 434 | 434 | 409 | 409 | 3,000 |
1998/08/14 | 430 | 430 | 429 | 429 | 3,000 |
1998/08/13 | 420 | 420 | 420 | 420 | 18,000 |
1998/08/12 | 420 | 420 | 420 | 420 | 5,000 |
1998/08/11 | 430 | 430 | 415 | 420 | 9,000 |
1998/08/10 | 420 | 430 | 420 | 430 | 16,000 |
1998/08/05 | 425 | 430 | 425 | 430 | 12,000 |
1998/08/04 | 430 | 430 | 430 | 430 | 5,000 |
1998/08/03 | 435 | 435 | 435 | 435 | 15,000 |
1998/07/31 | 435 | 435 | 435 | 435 | 1,000 |
1998/07/30 | 430 | 430 | 430 | 430 | 14,000 |
1998/07/29 | 430 | 431 | 430 | 430 | 6,000 |
1998/07/28 | 430 | 430 | 430 | 430 | 11,000 |
1998/07/27 | 430 | 430 | 430 | 430 | 1,000 |
1998/07/24 | 432 | 433 | 432 | 433 | 7,000 |
1998/07/23 | 435 | 435 | 433 | 433 | 8,000 |
1998/07/22 | 456 | 456 | 441 | 441 | 8,000 |
1998/07/21 | 470 | 470 | 468 | 468 | 7,000 |
1998/07/17 | 470 | 470 | 470 | 470 | 1,000 |
1998/07/16 | 465 | 470 | 465 | 470 | 19,000 |
1998/07/15 | 450 | 470 | 450 | 465 | 9,000 |
1998/07/14 | 448 | 448 | 444 | 444 | 124,000 |
1998/07/13 | 445 | 445 | 440 | 445 | 88,000 |
1998/07/10 | 450 | 450 | 440 | 445 | 134,000 |
1998/07/09 | 445 | 450 | 445 | 449 | 13,000 |
1998/07/08 | 440 | 440 | 440 | 440 | 21,000 |
1998/07/07 | 432 | 432 | 432 | 432 | 5,000 |
1998/07/06 | 431 | 435 | 430 | 430 | 4,000 |
1998/07/03 | 429 | 429 | 421 | 421 | 4,000 |
1998/07/02 | 429 | 429 | 421 | 421 | 8,000 |
1998/07/01 | 430 | 440 | 430 | 430 | 52,000 |
1998/06/30 | 403 | 405 | 403 | 405 | 14,000 |
1998/06/29 | 395 | 395 | 395 | 395 | 1,000 |
1998/06/26 | 401 | 401 | 395 | 395 | 5,000 |
1998/06/25 | 400 | 400 | 399 | 400 | 8,000 |
1998/06/24 | 400 | 400 | 400 | 400 | 3,000 |
1998/06/23 | 395 | 395 | 395 | 395 | 1,000 |
1998/06/22 | 400 | 400 | 400 | 400 | 1,000 |
1998/06/18 | 404 | 404 | 395 | 395 | 5,000 |
1998/06/17 | 404 | 404 | 404 | 404 | 2,000 |
1998/06/16 | 403 | 404 | 403 | 404 | 10,000 |
1998/06/12 | 418 | 418 | 404 | 404 | 42,000 |
1998/06/11 | 403 | 418 | 403 | 418 | 13,000 |
1998/06/10 | 418 | 418 | 403 | 403 | 33,000 |
1998/06/09 | 415 | 420 | 415 | 418 | 51,000 |
1998/06/02 | 430 | 430 | 430 | 430 | 1,000 |
1998/06/01 | 435 | 435 | 430 | 430 | 18,000 |
1998/05/29 | 403 | 410 | 403 | 410 | 17,000 |
1998/05/27 | 400 | 400 | 400 | 400 | 1,000 |
1998/05/26 | 403 | 404 | 403 | 404 | 3,000 |
1998/05/25 | 401 | 403 | 401 | 403 | 2,000 |
1998/05/22 | 404 | 404 | 399 | 400 | 12,000 |
1998/05/21 | 385 | 389 | 385 | 389 | 6,000 |
1998/05/20 | 381 | 382 | 381 | 382 | 3,000 |
1998/05/18 | 381 | 381 | 381 | 381 | 2,000 |
1998/05/15 | 380 | 380 | 380 | 380 | 3,000 |
1998/05/14 | 384 | 384 | 384 | 384 | 8,000 |
1998/05/12 | 380 | 383 | 380 | 383 | 5,000 |
1998/05/11 | 380 | 380 | 380 | 380 | 1,000 |
1998/05/08 | 380 | 383 | 380 | 383 | 41,000 |
1998/05/07 | 381 | 381 | 380 | 380 | 3,000 |
1998/05/06 | 390 | 390 | 390 | 390 | 1,000 |
1998/05/01 | 390 | 390 | 390 | 390 | 17,000 |
1998/04/30 | 380 | 390 | 380 | 380 | 26,000 |
1998/04/28 | 380 | 380 | 380 | 380 | 1,000 |
1998/04/27 | 384 | 384 | 370 | 370 | 3,000 |
1998/04/23 | 365 | 365 | 365 | 365 | 6,000 |
1998/04/22 | 365 | 366 | 365 | 365 | 6,000 |
1998/04/21 | 365 | 365 | 365 | 365 | 2,000 |
1998/04/20 | 365 | 365 | 365 | 365 | 10,000 |
1998/04/17 | 380 | 380 | 365 | 365 | 2,000 |
1998/04/16 | 365 | 365 | 365 | 365 | 5,000 |
1998/04/15 | 365 | 365 | 365 | 365 | 1,000 |
1998/04/14 | 365 | 365 | 365 | 365 | 4,000 |
1998/04/13 | 366 | 366 | 365 | 365 | 12,000 |
1998/04/10 | 374 | 374 | 365 | 365 | 11,000 |
1998/04/09 | 380 | 380 | 370 | 374 | 7,000 |
1998/04/08 | 382 | 382 | 382 | 382 | 2,000 |
1998/04/07 | 365 | 368 | 365 | 367 | 9,000 |
1998/04/06 | 361 | 361 | 330 | 361 | 44,000 |
1998/04/03 | 365 | 370 | 356 | 361 | 8,000 |
1998/04/01 | 423 | 436 | 406 | 406 | 18,000 |
1998/03/31 | 405 | 405 | 395 | 400 | 6,000 |
1998/03/27 | 440 | 440 | 436 | 439 | 10,000 |
1998/03/26 | 448 | 448 | 442 | 442 | 2,000 |
1998/03/25 | 438 | 445 | 438 | 445 | 17,000 |
1998/03/24 | 445 | 446 | 440 | 440 | 9,000 |
1998/03/23 | 453 | 454 | 450 | 450 | 15,000 |
1998/03/20 | 460 | 465 | 450 | 450 | 24,000 |
1998/03/19 | 462 | 464 | 460 | 460 | 9,000 |
1998/03/18 | 470 | 470 | 465 | 465 | 13,000 |
1998/03/17 | 465 | 465 | 460 | 465 | 14,000 |
1998/03/16 | 466 | 466 | 460 | 460 | 20,000 |
1998/03/13 | 465 | 465 | 465 | 465 | 20,000 |
1998/03/12 | 460 | 460 | 455 | 460 | 10,000 |
1998/03/11 | 465 | 465 | 460 | 460 | 7,000 |
1998/03/10 | 460 | 460 | 460 | 460 | 3,000 |
1998/03/09 | 456 | 456 | 456 | 456 | 2,000 |
1998/03/06 | 460 | 460 | 455 | 456 | 5,000 |
1998/03/05 | 465 | 466 | 465 | 465 | 53,000 |
1998/03/04 | 464 | 465 | 464 | 465 | 4,000 |
1998/03/03 | 470 | 470 | 470 | 470 | 33,000 |
1998/03/02 | 455 | 460 | 455 | 460 | 42,000 |
1998/02/27 | 430 | 435 | 430 | 435 | 3,000 |
1998/02/26 | 420 | 425 | 420 | 425 | 3,000 |
1998/02/25 | 408 | 413 | 406 | 413 | 18,000 |
1998/02/24 | 409 | 409 | 409 | 409 | 2,000 |
1998/02/23 | 409 | 409 | 409 | 409 | 4,000 |
1998/02/19 | 409 | 409 | 408 | 408 | 8,000 |
1998/02/18 | 410 | 410 | 410 | 410 | 2,000 |
1998/02/17 | 408 | 410 | 408 | 410 | 6,000 |
1998/02/16 | 410 | 410 | 406 | 408 | 13,000 |
1998/02/13 | 435 | 435 | 430 | 430 | 9,000 |
1998/02/12 | 433 | 440 | 430 | 435 | 12,000 |
1998/02/10 | 416 | 430 | 416 | 430 | 11,000 |
1998/02/09 | 430 | 430 | 420 | 420 | 8,000 |
1998/02/06 | 400 | 400 | 400 | 400 | 2,000 |
1998/02/05 | 397 | 397 | 397 | 397 | 1,000 |
1998/02/04 | 391 | 392 | 391 | 392 | 9,000 |
1998/02/03 | 396 | 396 | 386 | 386 | 21,000 |
1998/02/02 | 426 | 426 | 426 | 426 | 19,000 |
1998/01/30 | 436 | 440 | 436 | 436 | 9,000 |
1998/01/29 | 437 | 456 | 436 | 436 | 23,000 |
1998/01/28 | 421 | 425 | 420 | 421 | 31,000 |
1998/01/27 | 389 | 410 | 389 | 410 | 9,000 |
1998/01/26 | 395 | 395 | 395 | 395 | 21,000 |
1998/01/23 | 331 | 340 | 331 | 340 | 26,000 |
1998/01/22 | 322 | 335 | 322 | 335 | 12,000 |
1998/01/21 | 332 | 341 | 332 | 337 | 15,000 |
1998/01/20 | 335 | 335 | 330 | 332 | 85,000 |
1998/01/19 | 325 | 335 | 325 | 335 | 37,000 |
1998/01/16 | 312 | 323 | 312 | 323 | 29,000 |
1998/01/14 | 311 | 311 | 311 | 311 | 3,000 |
1998/01/13 | 303 | 314 | 303 | 311 | 17,000 |
1998/01/12 | 305 | 305 | 305 | 305 | 9,000 |
1998/01/08 | 310 | 310 | 305 | 305 | 3,000 |
1998/01/07 | 310 | 310 | 310 | 310 | 2,000 |
1998/01/06 | 296 | 300 | 290 | 300 | 8,000 |
1998/01/05 | 289 | 290 | 289 | 289 | 36,000 |