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
2002/12/30 610 616 606 609 21,000
2002/12/27 605 610 598 610 19,000
2002/12/26 590 595 580 595 49,000
2002/12/25 557 600 550 600 125,000
2002/12/24 555 571 555 555 182,000
2002/12/20 565 573 565 571 48,000
2002/12/19 570 570 556 562 49,000
2002/12/18 566 573 566 571 56,000
2002/12/17 570 580 566 566 104,000
2002/12/16 586 586 575 580 60,000
2002/12/13 594 600 575 588 118,000
2002/12/12 595 595 577 594 54,000
2002/12/11 605 605 570 595 52,000
2002/12/10 623 624 615 615 25,000
2002/12/09 618 624 618 624 20,000
2002/12/06 615 620 613 618 69,000
2002/12/05 611 617 611 613 25,000
2002/12/04 610 614 600 610 42,000
2002/12/03 599 610 596 610 47,000
2002/12/02 619 619 590 600 64,000
2002/11/29 586 633 575 628 109,000
2002/11/28 576 580 576 576 23,000
2002/11/27 577 577 573 576 21,000
2002/11/26 576 582 569 575 21,000
2002/11/25 569 576 551 576 31,000
2002/11/22 560 561 541 549 41,000
2002/11/21 563 563 546 546 31,000
2002/11/20 540 564 539 563 20,000
2002/11/19 538 539 532 539 22,000
2002/11/18 542 543 538 538 13,000
2002/11/15 520 547 520 542 42,000
2002/11/14 560 560 530 530 23,000
2002/11/13 560 561 558 558 10,000
2002/11/12 550 558 550 558 28,000
2002/11/11 559 559 550 550 23,000
2002/11/08 558 562 558 559 27,000
2002/11/07 565 574 564 574 70,000
2002/11/06 580 582 575 575 32,000
2002/11/05 588 588 580 580 28,000
2002/11/01 583 588 578 588 37,000
2002/10/31 575 575 574 575 15,000
2002/10/30 575 575 561 561 26,000
2002/10/29 583 585 575 575 15,000
2002/10/28 583 587 562 582 25,000
2002/10/25 576 583 570 583 17,000
2002/10/24 571 571 556 568 18,000
2002/10/23 580 580 571 571 8,000
2002/10/22 600 600 570 573 34,000
2002/10/21 590 595 588 594 19,000
2002/10/18 565 575 564 570 19,000
2002/10/17 570 575 568 568 19,000
2002/10/16 569 590 569 580 23,000
2002/10/15 569 571 565 569 23,000
2002/10/11 547 570 547 567 28,000
2002/10/10 554 555 506 542 103,000
2002/10/09 582 582 569 574 60,000
2002/10/08 582 593 582 592 46,000
2002/10/07 585 592 584 592 43,000
2002/10/04 581 599 581 595 14,000
2002/10/03 598 600 595 598 68,000
2002/10/02 600 600 584 592 38,000
2002/10/01 600 600 592 592 102,000
2002/09/30 599 599 594 596 15,000
2002/09/27 600 600 590 595 16,000
2002/09/26 593 593 589 589 18,000
2002/09/25 597 597 576 586 9,000
2002/09/24 600 600 584 598 18,000
2002/09/20 600 600 598 599 18,000
2002/09/19 594 606 594 595 44,000
2002/09/18 590 597 582 591 17,000
2002/09/17 581 591 575 583 79,000
2002/09/13 588 588 575 578 58,000
2002/09/12 577 577 572 572 31,000
2002/09/11 572 583 572 577 11,000
2002/09/10 572 572 568 571 76,000
2002/09/09 572 576 572 576 117,000
2002/09/06 581 590 577 577 75,000
2002/09/05 576 599 576 582 36,000
2002/09/04 586 586 572 576 30,000
2002/09/03 605 611 590 593 75,000
2002/09/02 619 619 605 605 38,000
2002/08/30 610 619 600 609 36,000
2002/08/29 600 600 592 593 33,000
2002/08/28 602 605 600 600 32,000
2002/08/27 600 606 600 601 40,000
2002/08/26 602 615 602 606 39,000
2002/08/23 620 621 602 602 24,000
2002/08/22 610 625 599 600 25,000
2002/08/21 608 612 607 610 72,000
2002/08/20 599 606 596 606 68,000
2002/08/19 630 630 592 592 42,000
2002/08/16 622 625 620 624 27,000
2002/08/15 615 623 612 623 66,000
2002/08/14 620 621 605 605 80,000
2002/08/13 625 625 605 612 35,000
2002/08/12 629 629 619 624 25,000
2002/08/09 609 625 609 625 87,000
2002/08/08 600 608 600 608 158,000
2002/08/07 594 605 594 600 17,000
2002/08/06 605 605 592 604 36,000
2002/08/05 600 607 596 605 84,000
2002/08/02 586 608 586 603 91,000
2002/08/01 598 599 561 576 217,000
2002/07/31 577 590 575 588 21,000
2002/07/30 570 580 570 577 86,000
2002/07/29 566 580 563 568 157,000
2002/07/26 579 579 563 565 50,000
2002/07/25 580 600 575 579 63,000
2002/07/24 574 583 572 583 27,000
2002/07/23 566 573 566 573 23,000
2002/07/22 565 576 565 574 38,000
2002/07/19 583 586 570 570 35,000
2002/07/18 585 590 580 588 68,000
2002/07/17 571 580 570 580 34,000
2002/07/16 569 576 565 572 74,000
2002/07/15 572 573 570 570 46,000
2002/07/12 570 579 569 572 51,000
2002/07/11 572 572 569 570 31,000
2002/07/10 583 583 573 573 6,000
2002/07/09 580 580 572 573 42,000
2002/07/08 573 585 573 585 30,000
2002/07/05 580 580 568 580 63,000
2002/07/04 565 572 560 565 59,000
2002/07/03 570 575 563 573 50,000
2002/07/02 552 568 552 565 64,000
2002/07/01 566 569 560 560 37,000
2002/06/28 551 566 550 555 66,000
2002/06/27 583 583 541 548 133,000
2002/06/26 562 570 560 565 85,000
2002/06/25 555 570 555 563 91,000
2002/06/24 540 570 540 570 201,000
2002/06/21 527 570 522 557 168,000
2002/06/20 521 535 521 528 123,000
2002/06/19 541 546 530 530 117,000
2002/06/18 560 564 541 541 143,000
2002/06/17 590 591 561 561 51,000
2002/06/14 594 595 591 591 156,000
2002/06/13 619 619 603 604 35,000
2002/06/12 613 615 610 613 40,000
2002/06/11 613 620 613 619 54,000
2002/06/10 637 637 629 630 64,000
2002/06/07 620 627 618 625 130,000
2002/06/06 621 621 616 618 59,000
2002/06/05 611 620 611 619 79,000
2002/06/04 620 620 610 610 56,000
2002/06/03 615 627 615 624 62,000
2002/05/31 619 624 615 616 60,000
2002/05/30 614 614 600 609 45,000
2002/05/29 617 621 615 617 56,000
2002/05/28 628 628 627 627 21,000
2002/05/27 628 640 626 639 40,000
2002/05/24 620 648 620 648 97,000
2002/05/23 621 624 620 624 30,000
2002/05/22 623 626 610 615 91,000
2002/05/21 625 627 623 625 75,000
2002/05/20 624 640 624 632 87,000
2002/05/17 650 650 634 634 67,000
2002/05/16 640 650 635 648 216,000
2002/05/15 675 685 647 650 128,000
2002/05/14 673 676 671 673 25,000
2002/05/13 684 684 660 663 41,000
2002/05/10 675 675 668 674 19,000
2002/05/09 670 670 663 668 39,000
2002/05/08 652 660 650 654 65,000
2002/05/07 666 670 665 668 186,000
2002/05/02 650 650 645 646 118,000
2002/05/01 650 659 640 646 178,000
2002/04/30 618 628 616 628 41,000
2002/04/26 646 650 630 630 44,000
2002/04/25 651 651 645 645 23,000
2002/04/24 647 655 647 651 42,000
2002/04/23 655 655 646 647 14,000
2002/04/22 639 645 639 645 28,000
2002/04/19 658 658 652 652 23,000
2002/04/18 654 655 651 655 9,000
2002/04/17 655 655 651 655 53,000
2002/04/16 635 649 635 649 55,000
2002/04/15 641 643 635 635 49,000
2002/04/12 657 659 649 649 35,000
2002/04/11 656 659 656 656 9,000
2002/04/10 671 671 655 655 55,000
2002/04/09 679 679 674 674 30,000
2002/04/08 671 677 671 675 37,000
2002/04/05 673 673 663 669 11,000
2002/04/04 655 669 655 660 95,000
2002/04/03 680 680 670 670 46,000
2002/04/02 685 687 681 686 105,000
2002/04/01 691 691 684 685 43,000
2002/03/29 689 689 671 671 33,000
2002/03/28 670 684 670 676 54,000
2002/03/27 649 670 645 669 61,000
2002/03/26 651 656 651 651 38,000
2002/03/25 650 660 646 660 49,000
2002/03/22 674 674 650 650 56,000
2002/03/20 679 681 673 675 74,000
2002/03/19 684 696 680 685 55,000
2002/03/18 660 681 650 674 111,000
2002/03/15 640 641 629 641 76,000
2002/03/14 620 644 615 639 101,000
2002/03/13 641 642 625 625 75,000
2002/03/12 650 650 641 647 40,000
2002/03/11 658 658 649 651 76,000
2002/03/08 650 662 650 658 134,000
2002/03/07 604 660 604 648 308,000
2002/03/06 598 609 596 606 98,000
2002/03/05 650 650 600 605 209,000
2002/03/04 629 640 618 640 229,000
2002/03/01 581 599 555 599 124,000
2002/02/28 559 589 559 579 135,000
2002/02/27 560 560 545 552 32,000
2002/02/26 539 545 539 540 42,000
2002/02/25 557 558 544 545 59,000
2002/02/22 560 561 547 547 121,000
2002/02/21 540 555 527 555 89,000
2002/02/20 520 532 520 531 29,000
2002/02/19 548 550 536 540 70,000
2002/02/18 537 549 537 544 45,000
2002/02/15 535 541 535 537 34,000
2002/02/14 532 550 532 536 105,000
2002/02/13 528 533 528 530 99,000
2002/02/12 508 529 508 529 60,000
2002/02/08 502 518 502 514 95,000
2002/02/07 509 515 504 512 135,000
2002/02/06 508 520 508 519 78,000
2002/02/05 501 518 499 508 120,000
2002/02/04 516 516 510 511 120,000
2002/02/01 529 532 526 526 155,000
2002/01/31 535 542 531 533 77,000
2002/01/30 553 553 543 544 63,000
2002/01/29 565 565 540 554 167,000
2002/01/28 572 584 564 568 178,000
2002/01/25 536 555 536 552 193,000
2002/01/24 535 539 534 535 59,000
2002/01/23 532 544 530 535 52,000
2002/01/22 540 540 533 535 33,000
2002/01/21 542 544 526 541 41,000
2002/01/18 540 545 525 545 30,000
2002/01/17 518 536 518 536 84,000
2002/01/16 525 532 520 520 62,000
2002/01/15 525 536 525 526 155,000
2002/01/11 538 538 522 525 89,000
2002/01/10 503 543 503 543 139,000
2002/01/09 490 511 490 503 134,000
2002/01/08 525 527 520 520 233,000
2002/01/07 540 540 528 529 43,000
2002/01/04 535 535 530 530 63,000

このページの先頭へ