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 |
---|---|---|---|---|---|
2003/12/30 | 700 | 714 | 696 | 703 | 23,000 |
2003/12/29 | 724 | 726 | 707 | 710 | 48,000 |
2003/12/26 | 716 | 725 | 716 | 722 | 7,000 |
2003/12/25 | 715 | 720 | 709 | 720 | 9,000 |
2003/12/24 | 712 | 723 | 710 | 714 | 22,000 |
2003/12/22 | 713 | 713 | 705 | 710 | 14,000 |
2003/12/19 | 689 | 712 | 689 | 704 | 34,000 |
2003/12/18 | 697 | 700 | 687 | 699 | 42,000 |
2003/12/17 | 686 | 689 | 683 | 686 | 45,000 |
2003/12/16 | 684 | 686 | 684 | 685 | 25,000 |
2003/12/15 | 677 | 686 | 675 | 685 | 44,000 |
2003/12/12 | 680 | 682 | 676 | 677 | 71,000 |
2003/12/11 | 676 | 680 | 664 | 664 | 27,000 |
2003/12/10 | 689 | 689 | 674 | 675 | 39,000 |
2003/12/09 | 676 | 681 | 670 | 675 | 21,000 |
2003/12/08 | 686 | 694 | 652 | 676 | 55,000 |
2003/12/05 | 696 | 700 | 688 | 696 | 21,000 |
2003/12/04 | 677 | 689 | 677 | 686 | 68,000 |
2003/12/03 | 683 | 689 | 680 | 683 | 30,000 |
2003/12/02 | 686 | 693 | 683 | 683 | 52,000 |
2003/12/01 | 690 | 691 | 687 | 691 | 31,000 |
2003/11/28 | 696 | 700 | 681 | 681 | 62,000 |
2003/11/27 | 698 | 705 | 696 | 696 | 33,000 |
2003/11/26 | 699 | 700 | 697 | 698 | 18,000 |
2003/11/25 | 700 | 706 | 698 | 700 | 30,000 |
2003/11/21 | 691 | 700 | 684 | 700 | 14,000 |
2003/11/20 | 685 | 699 | 685 | 689 | 24,000 |
2003/11/19 | 690 | 695 | 681 | 689 | 37,000 |
2003/11/18 | 680 | 700 | 679 | 693 | 77,000 |
2003/11/17 | 686 | 690 | 684 | 685 | 99,000 |
2003/11/14 | 685 | 698 | 685 | 687 | 49,000 |
2003/11/13 | 688 | 706 | 688 | 688 | 57,000 |
2003/11/12 | 687 | 687 | 676 | 679 | 57,000 |
2003/11/11 | 674 | 689 | 672 | 678 | 82,000 |
2003/11/10 | 692 | 696 | 663 | 684 | 171,000 |
2003/11/07 | 697 | 697 | 688 | 689 | 97,000 |
2003/11/06 | 705 | 712 | 694 | 697 | 166,000 |
2003/11/05 | 711 | 719 | 705 | 705 | 173,000 |
2003/11/04 | 705 | 711 | 698 | 711 | 239,000 |
2003/10/31 | 729 | 733 | 700 | 702 | 243,000 |
2003/10/30 | 693 | 792 | 689 | 719 | 510,000 |
2003/10/29 | 692 | 692 | 690 | 692 | 27,000 |
2003/10/28 | 690 | 691 | 685 | 689 | 76,000 |
2003/10/27 | 690 | 692 | 686 | 688 | 416,000 |
2003/10/24 | 693 | 693 | 687 | 692 | 324,000 |
2003/10/23 | 700 | 700 | 690 | 696 | 592,000 |
2003/10/22 | 728 | 728 | 710 | 710 | 111,000 |
2003/10/21 | 741 | 741 | 738 | 738 | 17,000 |
2003/10/20 | 725 | 739 | 721 | 739 | 24,000 |
2003/10/17 | 721 | 725 | 720 | 725 | 11,000 |
2003/10/16 | 716 | 730 | 716 | 720 | 13,000 |
2003/10/15 | 725 | 730 | 715 | 715 | 75,000 |
2003/10/14 | 730 | 737 | 724 | 730 | 125,000 |
2003/10/10 | 726 | 729 | 720 | 725 | 50,000 |
2003/10/09 | 738 | 738 | 731 | 734 | 20,000 |
2003/10/08 | 738 | 738 | 730 | 730 | 73,000 |
2003/10/07 | 757 | 759 | 734 | 734 | 63,000 |
2003/10/06 | 735 | 760 | 735 | 760 | 67,000 |
2003/10/03 | 725 | 725 | 718 | 721 | 25,000 |
2003/10/02 | 736 | 736 | 726 | 727 | 11,000 |
2003/10/01 | 739 | 739 | 724 | 729 | 48,000 |
2003/09/30 | 735 | 737 | 730 | 733 | 53,000 |
2003/09/29 | 727 | 735 | 720 | 729 | 10,000 |
2003/09/26 | 736 | 736 | 725 | 727 | 9,000 |
2003/09/25 | 730 | 738 | 722 | 736 | 24,000 |
2003/09/24 | 725 | 730 | 722 | 725 | 37,000 |
2003/09/22 | 722 | 726 | 721 | 722 | 26,000 |
2003/09/19 | 724 | 726 | 717 | 722 | 57,000 |
2003/09/18 | 724 | 726 | 719 | 722 | 25,000 |
2003/09/17 | 725 | 731 | 724 | 724 | 21,000 |
2003/09/16 | 729 | 729 | 715 | 720 | 50,000 |
2003/09/12 | 731 | 731 | 719 | 720 | 89,000 |
2003/09/11 | 707 | 711 | 701 | 711 | 19,000 |
2003/09/10 | 713 | 719 | 709 | 709 | 45,000 |
2003/09/09 | 724 | 724 | 714 | 714 | 56,000 |
2003/09/08 | 732 | 732 | 717 | 723 | 62,000 |
2003/09/05 | 727 | 737 | 727 | 731 | 25,000 |
2003/09/04 | 744 | 744 | 726 | 727 | 11,000 |
2003/09/03 | 755 | 755 | 741 | 746 | 25,000 |
2003/09/02 | 741 | 762 | 741 | 755 | 42,000 |
2003/09/01 | 735 | 736 | 734 | 735 | 18,000 |
2003/08/29 | 717 | 735 | 717 | 725 | 38,000 |
2003/08/28 | 721 | 722 | 715 | 715 | 38,000 |
2003/08/27 | 725 | 725 | 712 | 720 | 41,000 |
2003/08/26 | 725 | 729 | 725 | 725 | 19,000 |
2003/08/25 | 728 | 729 | 725 | 726 | 19,000 |
2003/08/22 | 729 | 729 | 725 | 729 | 17,000 |
2003/08/21 | 730 | 740 | 728 | 728 | 40,000 |
2003/08/20 | 736 | 740 | 735 | 740 | 66,000 |
2003/08/19 | 740 | 740 | 732 | 736 | 77,000 |
2003/08/18 | 738 | 738 | 732 | 732 | 57,000 |
2003/08/15 | 733 | 735 | 731 | 735 | 41,000 |
2003/08/14 | 731 | 733 | 729 | 730 | 45,000 |
2003/08/13 | 727 | 739 | 727 | 731 | 10,000 |
2003/08/12 | 725 | 733 | 725 | 727 | 36,000 |
2003/08/11 | 727 | 728 | 724 | 724 | 57,000 |
2003/08/08 | 741 | 741 | 725 | 727 | 30,000 |
2003/08/07 | 727 | 740 | 727 | 740 | 30,000 |
2003/08/06 | 706 | 730 | 706 | 725 | 57,000 |
2003/08/05 | 706 | 710 | 704 | 706 | 61,000 |
2003/08/04 | 721 | 721 | 705 | 714 | 45,000 |
2003/08/01 | 740 | 740 | 711 | 721 | 39,000 |
2003/07/31 | 745 | 747 | 738 | 740 | 62,000 |
2003/07/30 | 730 | 740 | 730 | 740 | 68,000 |
2003/07/29 | 710 | 722 | 705 | 722 | 51,000 |
2003/07/28 | 700 | 701 | 697 | 701 | 40,000 |
2003/07/25 | 690 | 700 | 690 | 694 | 41,000 |
2003/07/24 | 696 | 696 | 690 | 690 | 20,000 |
2003/07/23 | 698 | 700 | 681 | 696 | 29,000 |
2003/07/22 | 696 | 701 | 696 | 698 | 36,000 |
2003/07/18 | 697 | 698 | 685 | 695 | 61,000 |
2003/07/17 | 725 | 725 | 697 | 698 | 29,000 |
2003/07/16 | 727 | 727 | 710 | 722 | 29,000 |
2003/07/15 | 715 | 720 | 715 | 715 | 24,000 |
2003/07/14 | 705 | 706 | 705 | 705 | 8,000 |
2003/07/11 | 703 | 709 | 702 | 704 | 10,000 |
2003/07/10 | 697 | 725 | 696 | 703 | 143,000 |
2003/07/09 | 686 | 698 | 686 | 698 | 21,000 |
2003/07/08 | 700 | 700 | 677 | 686 | 77,000 |
2003/07/07 | 690 | 695 | 687 | 691 | 24,000 |
2003/07/04 | 680 | 691 | 680 | 689 | 25,000 |
2003/07/03 | 701 | 702 | 691 | 694 | 93,000 |
2003/07/02 | 708 | 708 | 699 | 700 | 303,000 |
2003/07/01 | 710 | 712 | 706 | 709 | 59,000 |
2003/06/30 | 703 | 703 | 698 | 702 | 98,000 |
2003/06/27 | 701 | 703 | 699 | 702 | 57,000 |
2003/06/26 | 700 | 701 | 698 | 699 | 62,000 |
2003/06/25 | 684 | 699 | 684 | 695 | 44,000 |
2003/06/24 | 679 | 692 | 679 | 682 | 52,000 |
2003/06/23 | 671 | 676 | 670 | 675 | 33,000 |
2003/06/20 | 665 | 673 | 665 | 672 | 41,000 |
2003/06/19 | 665 | 669 | 664 | 667 | 34,000 |
2003/06/18 | 666 | 670 | 665 | 665 | 14,000 |
2003/06/17 | 669 | 669 | 664 | 665 | 54,000 |
2003/06/16 | 668 | 670 | 665 | 665 | 43,000 |
2003/06/13 | 655 | 668 | 655 | 665 | 63,000 |
2003/06/12 | 668 | 668 | 650 | 658 | 23,000 |
2003/06/11 | 668 | 668 | 661 | 666 | 11,000 |
2003/06/10 | 656 | 668 | 650 | 668 | 46,000 |
2003/06/09 | 650 | 657 | 647 | 657 | 160,000 |
2003/06/06 | 652 | 652 | 644 | 644 | 34,000 |
2003/06/05 | 655 | 665 | 648 | 650 | 70,000 |
2003/06/04 | 670 | 670 | 646 | 650 | 35,000 |
2003/06/03 | 650 | 664 | 650 | 664 | 21,000 |
2003/06/02 | 675 | 675 | 650 | 658 | 53,000 |
2003/05/30 | 675 | 677 | 671 | 675 | 44,000 |
2003/05/29 | 670 | 675 | 664 | 670 | 65,000 |
2003/05/28 | 669 | 670 | 650 | 670 | 31,000 |
2003/05/27 | 668 | 669 | 660 | 668 | 29,000 |
2003/05/26 | 670 | 670 | 666 | 666 | 34,000 |
2003/05/23 | 663 | 672 | 661 | 669 | 43,000 |
2003/05/22 | 662 | 667 | 651 | 661 | 29,000 |
2003/05/21 | 675 | 675 | 652 | 672 | 56,000 |
2003/05/20 | 675 | 677 | 674 | 675 | 21,000 |
2003/05/19 | 678 | 685 | 674 | 676 | 37,000 |
2003/05/16 | 688 | 689 | 677 | 678 | 24,000 |
2003/05/15 | 689 | 693 | 661 | 685 | 42,000 |
2003/05/14 | 690 | 698 | 690 | 690 | 22,000 |
2003/05/13 | 690 | 700 | 684 | 690 | 38,000 |
2003/05/12 | 701 | 701 | 683 | 694 | 7,000 |
2003/05/09 | 700 | 703 | 700 | 702 | 58,000 |
2003/05/08 | 702 | 703 | 702 | 703 | 11,000 |
2003/05/07 | 704 | 705 | 702 | 703 | 22,000 |
2003/05/06 | 701 | 708 | 701 | 702 | 39,000 |
2003/05/02 | 702 | 702 | 691 | 698 | 25,000 |
2003/05/01 | 701 | 703 | 697 | 702 | 30,000 |
2003/04/30 | 702 | 708 | 700 | 700 | 89,000 |
2003/04/28 | 694 | 704 | 690 | 700 | 56,000 |
2003/04/25 | 694 | 694 | 685 | 693 | 32,000 |
2003/04/24 | 692 | 695 | 689 | 689 | 50,000 |
2003/04/23 | 684 | 692 | 684 | 689 | 28,000 |
2003/04/22 | 691 | 691 | 679 | 683 | 51,000 |
2003/04/21 | 691 | 698 | 690 | 692 | 34,000 |
2003/04/18 | 688 | 692 | 683 | 691 | 29,000 |
2003/04/17 | 687 | 688 | 681 | 688 | 25,000 |
2003/04/16 | 683 | 688 | 678 | 684 | 24,000 |
2003/04/15 | 689 | 689 | 671 | 678 | 80,000 |
2003/04/14 | 687 | 688 | 680 | 688 | 25,000 |
2003/04/11 | 684 | 688 | 677 | 677 | 29,000 |
2003/04/10 | 688 | 688 | 678 | 678 | 24,000 |
2003/04/09 | 681 | 688 | 676 | 688 | 22,000 |
2003/04/08 | 671 | 682 | 671 | 677 | 17,000 |
2003/04/07 | 666 | 675 | 665 | 675 | 22,000 |
2003/04/04 | 678 | 682 | 676 | 676 | 25,000 |
2003/04/03 | 684 | 684 | 679 | 679 | 24,000 |
2003/04/02 | 679 | 679 | 674 | 676 | 11,000 |
2003/04/01 | 677 | 685 | 676 | 679 | 76,000 |
2003/03/31 | 691 | 700 | 690 | 697 | 89,000 |
2003/03/28 | 668 | 686 | 668 | 686 | 121,000 |
2003/03/27 | 677 | 679 | 660 | 678 | 41,000 |
2003/03/26 | 664 | 676 | 655 | 674 | 37,000 |
2003/03/25 | 670 | 679 | 670 | 674 | 33,000 |
2003/03/24 | 670 | 693 | 665 | 686 | 27,000 |
2003/03/20 | 649 | 672 | 649 | 670 | 29,000 |
2003/03/19 | 640 | 649 | 630 | 649 | 14,000 |
2003/03/18 | 649 | 654 | 633 | 641 | 50,000 |
2003/03/17 | 648 | 648 | 639 | 640 | 24,000 |
2003/03/14 | 640 | 644 | 636 | 643 | 86,000 |
2003/03/13 | 638 | 669 | 638 | 640 | 44,000 |
2003/03/12 | 630 | 637 | 620 | 637 | 31,000 |
2003/03/11 | 620 | 627 | 611 | 620 | 13,000 |
2003/03/10 | 629 | 629 | 617 | 628 | 63,000 |
2003/03/07 | 627 | 644 | 627 | 629 | 77,000 |
2003/03/06 | 635 | 635 | 623 | 627 | 62,000 |
2003/03/05 | 640 | 641 | 635 | 637 | 34,000 |
2003/03/04 | 638 | 644 | 635 | 644 | 61,000 |
2003/03/03 | 648 | 648 | 631 | 636 | 54,000 |
2003/02/28 | 632 | 645 | 632 | 640 | 25,000 |
2003/02/27 | 635 | 637 | 632 | 632 | 25,000 |
2003/02/26 | 622 | 649 | 622 | 642 | 70,000 |
2003/02/25 | 635 | 635 | 626 | 626 | 29,000 |
2003/02/24 | 650 | 653 | 635 | 645 | 44,000 |
2003/02/21 | 676 | 676 | 655 | 655 | 39,000 |
2003/02/20 | 675 | 677 | 674 | 676 | 40,000 |
2003/02/19 | 680 | 688 | 671 | 685 | 43,000 |
2003/02/18 | 686 | 690 | 678 | 685 | 47,000 |
2003/02/17 | 680 | 682 | 672 | 676 | 124,000 |
2003/02/14 | 689 | 689 | 675 | 680 | 66,000 |
2003/02/13 | 698 | 698 | 682 | 689 | 85,000 |
2003/02/12 | 694 | 720 | 689 | 704 | 247,000 |
2003/02/10 | 665 | 688 | 665 | 688 | 237,000 |
2003/02/07 | 635 | 648 | 631 | 648 | 109,000 |
2003/02/06 | 637 | 640 | 631 | 635 | 46,000 |
2003/02/05 | 639 | 648 | 636 | 637 | 74,000 |
2003/02/04 | 619 | 639 | 619 | 639 | 57,000 |
2003/02/03 | 616 | 625 | 615 | 619 | 112,000 |
2003/01/31 | 618 | 620 | 614 | 615 | 51,000 |
2003/01/30 | 612 | 620 | 612 | 619 | 20,000 |
2003/01/29 | 616 | 616 | 611 | 612 | 21,000 |
2003/01/28 | 607 | 612 | 606 | 611 | 17,000 |
2003/01/27 | 616 | 616 | 606 | 609 | 17,000 |
2003/01/24 | 605 | 618 | 605 | 606 | 32,000 |
2003/01/23 | 620 | 620 | 601 | 601 | 53,000 |
2003/01/22 | 617 | 620 | 613 | 615 | 48,000 |
2003/01/21 | 614 | 619 | 614 | 619 | 20,000 |
2003/01/20 | 620 | 624 | 610 | 616 | 40,000 |
2003/01/17 | 620 | 620 | 616 | 619 | 28,000 |
2003/01/16 | 618 | 625 | 615 | 623 | 36,000 |
2003/01/15 | 620 | 620 | 614 | 619 | 42,000 |
2003/01/14 | 620 | 623 | 600 | 621 | 33,000 |
2003/01/10 | 600 | 620 | 600 | 615 | 24,000 |
2003/01/09 | 613 | 613 | 607 | 607 | 14,000 |
2003/01/08 | 610 | 623 | 610 | 623 | 92,000 |
2003/01/07 | 618 | 620 | 618 | 620 | 32,000 |
2003/01/06 | 620 | 620 | 616 | 617 | 19,000 |