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
2004/12/30 1,117 1,119 1,111 1,114 19,000
2004/12/29 1,118 1,120 1,107 1,115 36,000
2004/12/28 1,114 1,114 1,110 1,112 19,000
2004/12/27 1,111 1,111 1,100 1,103 72,000
2004/12/24 1,100 1,122 1,099 1,106 66,000
2004/12/22 1,116 1,116 1,096 1,100 52,000
2004/12/21 1,113 1,122 1,087 1,094 193,000
2004/12/20 1,110 1,115 1,100 1,113 66,000
2004/12/17 1,115 1,125 1,108 1,113 84,000
2004/12/16 1,110 1,115 1,098 1,113 65,000
2004/12/15 1,088 1,114 1,082 1,110 103,000
2004/12/14 1,067 1,087 1,067 1,084 73,000
2004/12/13 1,043 1,075 1,043 1,061 67,000
2004/12/10 1,040 1,045 1,035 1,041 176,000
2004/12/09 1,040 1,050 1,026 1,040 81,000
2004/12/08 1,020 1,025 1,010 1,022 116,000
2004/12/07 1,021 1,030 1,012 1,028 18,000
2004/12/06 1,029 1,029 1,020 1,020 16,000
2004/12/03 1,056 1,056 1,020 1,030 25,000
2004/12/02 1,041 1,042 1,033 1,036 25,000
2004/12/01 1,061 1,061 1,040 1,042 20,000
2004/11/30 1,061 1,065 1,050 1,060 26,000
2004/11/29 1,067 1,072 1,067 1,072 13,000
2004/11/26 1,068 1,081 1,068 1,070 37,000
2004/11/25 1,043 1,072 1,043 1,065 24,000
2004/11/24 1,035 1,050 1,035 1,042 15,000
2004/11/22 1,050 1,050 1,023 1,034 65,000
2004/11/19 1,068 1,068 1,050 1,055 53,000
2004/11/18 1,070 1,072 1,066 1,068 49,000
2004/11/17 1,090 1,090 1,071 1,071 59,000
2004/11/16 1,105 1,105 1,090 1,090 18,000
2004/11/15 1,090 1,105 1,090 1,105 62,000
2004/11/12 1,080 1,095 1,080 1,089 46,000
2004/11/11 1,100 1,100 1,092 1,092 23,000
2004/11/10 1,095 1,100 1,095 1,100 29,000
2004/11/09 1,086 1,098 1,086 1,095 28,000
2004/11/08 1,077 1,085 1,077 1,085 32,000
2004/11/05 1,066 1,076 1,062 1,076 36,000
2004/11/04 1,061 1,070 1,061 1,066 44,000
2004/11/02 1,050 1,078 1,050 1,061 35,000
2004/11/01 1,089 1,089 1,055 1,065 25,000
2004/10/29 1,061 1,076 1,058 1,072 124,000
2004/10/28 1,070 1,071 1,060 1,067 51,000
2004/10/27 1,051 1,068 1,051 1,061 13,000
2004/10/26 1,050 1,057 1,050 1,051 51,000
2004/10/25 1,050 1,074 1,049 1,066 43,000
2004/10/22 1,046 1,057 1,033 1,049 146,000
2004/10/21 1,057 1,057 1,035 1,046 141,000
2004/10/20 1,068 1,068 1,050 1,056 71,000
2004/10/19 1,050 1,070 1,045 1,070 65,000
2004/10/18 1,039 1,059 1,021 1,050 264,000
2004/10/15 1,053 1,064 1,040 1,051 44,000
2004/10/14 1,082 1,082 1,065 1,073 59,000
2004/10/13 1,080 1,090 1,080 1,085 27,000
2004/10/12 1,088 1,091 1,080 1,082 38,000
2004/10/08 1,090 1,094 1,088 1,090 72,000
2004/10/07 1,097 1,105 1,090 1,094 46,000
2004/10/06 1,090 1,098 1,086 1,096 94,000
2004/10/05 1,080 1,098 1,070 1,096 183,000
2004/10/04 1,071 1,095 1,071 1,090 103,000
2004/10/01 1,093 1,106 1,091 1,091 37,000
2004/09/30 1,090 1,110 1,090 1,091 38,000
2004/09/29 1,120 1,120 1,105 1,109 37,000
2004/09/28 1,094 1,115 1,094 1,103 28,000
2004/09/27 1,091 1,107 1,088 1,107 49,000
2004/09/24 1,080 1,114 1,060 1,091 43,000
2004/09/22 1,121 1,121 1,080 1,097 61,000
2004/09/21 1,104 1,119 1,101 1,118 46,000
2004/09/17 1,108 1,121 1,108 1,118 58,000
2004/09/16 1,135 1,135 1,125 1,127 62,000
2004/09/15 1,143 1,143 1,135 1,135 63,000
2004/09/14 1,137 1,149 1,130 1,142 85,000
2004/09/13 1,127 1,139 1,125 1,130 117,000
2004/09/10 1,130 1,135 1,121 1,127 126,000
2004/09/09 1,149 1,150 1,125 1,125 135,000
2004/09/08 1,120 1,160 1,116 1,136 144,000
2004/09/07 1,103 1,116 1,103 1,108 60,000
2004/09/06 1,085 1,100 1,085 1,100 33,000
2004/09/03 1,087 1,100 1,075 1,080 53,000
2004/09/02 1,090 1,111 1,081 1,084 42,000
2004/09/01 1,085 1,120 1,084 1,095 74,000
2004/08/31 1,094 1,094 1,076 1,084 44,000
2004/08/30 1,097 1,097 1,072 1,084 29,000
2004/08/27 1,088 1,108 1,080 1,098 67,000
2004/08/26 1,120 1,127 1,090 1,095 100,000
2004/08/25 1,115 1,124 1,105 1,118 55,000
2004/08/24 1,130 1,131 1,102 1,115 75,000
2004/08/23 1,130 1,152 1,115 1,128 215,000
2004/08/20 1,091 1,130 1,091 1,130 246,000
2004/08/19 1,060 1,081 1,057 1,078 184,000
2004/08/18 1,049 1,067 1,045 1,060 117,000
2004/08/17 1,040 1,044 1,036 1,044 49,000
2004/08/16 1,037 1,043 1,030 1,037 28,000
2004/08/13 1,039 1,043 1,035 1,036 46,000
2004/08/12 1,029 1,039 1,029 1,039 39,000
2004/08/11 1,030 1,030 1,025 1,030 28,000
2004/08/10 1,029 1,029 1,023 1,029 43,000
2004/08/09 1,027 1,029 1,010 1,029 39,000
2004/08/06 1,011 1,028 1,010 1,028 114,000
2004/08/05 1,011 1,017 1,000 1,010 115,000
2004/08/04 986 1,011 967 1,011 140,000
2004/08/03 996 996 985 991 44,000
2004/08/02 997 1,004 987 998 85,000
2004/07/30 994 994 985 988 76,000
2004/07/29 980 985 972 981 73,000
2004/07/28 969 975 969 975 165,000
2004/07/27 980 1,000 960 969 231,000
2004/07/26 965 979 965 979 47,000
2004/07/23 998 998 979 979 32,000
2004/07/22 979 994 975 994 53,000
2004/07/21 982 982 969 976 470,000
2004/07/20 971 985 960 965 370,000
2004/07/16 949 975 940 965 156,000
2004/07/15 952 955 943 950 224,000
2004/07/14 945 953 945 949 89,000
2004/07/13 943 950 940 943 63,000
2004/07/12 930 940 927 936 44,000
2004/07/09 930 932 927 930 147,000
2004/07/08 930 935 928 930 212,000
2004/07/07 930 933 925 930 227,000
2004/07/06 935 937 932 937 229,000
2004/07/05 941 942 934 937 100,000
2004/07/02 953 953 943 944 34,000
2004/07/01 955 955 950 953 36,000
2004/06/30 948 948 941 945 20,000
2004/06/29 940 947 940 945 28,000
2004/06/28 944 945 941 942 18,000
2004/06/25 945 948 942 943 36,000
2004/06/24 950 950 930 942 34,000
2004/06/23 945 950 940 941 25,000
2004/06/22 944 950 940 945 46,000
2004/06/21 942 944 939 939 27,000
2004/06/18 949 949 930 936 43,000
2004/06/17 940 942 939 939 71,000
2004/06/16 958 958 938 941 68,000
2004/06/15 931 938 919 932 52,000
2004/06/14 930 935 924 928 67,000
2004/06/11 930 932 922 930 134,000
2004/06/10 929 944 924 933 126,000
2004/06/09 954 954 928 929 222,000
2004/06/08 938 951 932 945 131,000
2004/06/07 929 937 924 930 84,000
2004/06/04 918 922 916 922 41,000
2004/06/03 922 922 914 918 98,000
2004/06/02 920 924 912 921 107,000
2004/06/01 921 928 916 925 101,000
2004/05/31 909 938 905 911 217,000
2004/05/28 891 900 891 899 86,000
2004/05/27 900 901 888 889 65,000
2004/05/26 876 897 876 897 81,000
2004/05/25 880 883 875 875 45,000
2004/05/24 879 885 875 885 39,000
2004/05/21 868 881 860 878 73,000
2004/05/20 862 876 860 873 55,000
2004/05/19 860 872 859 872 93,000
2004/05/18 866 869 852 860 46,000
2004/05/17 862 870 862 869 91,000
2004/05/14 859 866 859 861 43,000
2004/05/13 855 862 854 858 107,000
2004/05/12 854 888 846 875 93,000
2004/05/11 852 864 841 860 66,000
2004/05/10 887 897 880 886 125,000
2004/05/07 887 891 887 888 64,000
2004/05/06 887 890 885 887 36,000
2004/04/30 890 890 879 887 75,000
2004/04/28 881 894 880 894 33,000
2004/04/27 874 880 868 880 32,000
2004/04/26 865 880 865 874 45,000
2004/04/23 878 888 872 875 36,000
2004/04/22 899 899 885 888 40,000
2004/04/21 873 908 873 901 138,000
2004/04/20 874 878 866 878 12,000
2004/04/19 876 876 851 874 76,000
2004/04/16 880 890 868 876 102,000
2004/04/15 903 903 877 890 100,000
2004/04/14 910 910 894 902 85,000
2004/04/13 890 907 888 907 120,000
2004/04/12 880 904 872 898 198,000
2004/04/09 879 880 870 880 159,000
2004/04/08 880 880 870 877 124,000
2004/04/07 865 873 860 870 150,000
2004/04/06 865 865 855 863 147,000
2004/04/05 849 873 846 856 225,000
2004/04/02 805 854 805 841 392,000
2004/04/01 809 809 792 793 69,000
2004/03/31 796 803 788 803 112,000
2004/03/30 800 800 778 788 131,000
2004/03/29 808 809 785 798 65,000
2004/03/26 800 814 798 808 130,000
2004/03/25 841 842 827 835 131,000
2004/03/24 811 825 811 825 75,000
2004/03/23 801 815 801 811 180,000
2004/03/22 797 801 796 798 69,000
2004/03/19 799 800 794 794 79,000
2004/03/18 800 804 791 792 116,000
2004/03/17 801 806 800 802 115,000
2004/03/16 810 814 795 800 222,000
2004/03/15 810 819 810 810 83,000
2004/03/12 805 810 790 804 258,000
2004/03/11 820 824 810 815 178,000
2004/03/10 835 835 822 829 184,000
2004/03/09 826 848 826 835 287,000
2004/03/08 821 835 819 835 205,000
2004/03/05 820 825 819 823 112,000
2004/03/04 817 817 812 816 200,000
2004/03/03 820 820 809 812 122,000
2004/03/02 820 829 811 820 244,000
2004/03/01 774 793 774 790 406,000
2004/02/27 764 770 761 768 164,000
2004/02/26 765 768 759 765 98,000
2004/02/25 760 775 760 765 173,000
2004/02/24 755 760 754 754 80,000
2004/02/23 754 762 754 757 80,000
2004/02/20 755 756 752 753 74,000
2004/02/19 740 756 740 754 80,000
2004/02/18 755 755 730 736 57,000
2004/02/17 761 771 750 750 358,000
2004/02/16 725 732 719 731 42,000
2004/02/13 717 725 717 719 45,000
2004/02/12 716 723 716 719 37,000
2004/02/10 706 715 706 714 33,000
2004/02/09 710 710 703 703 34,000
2004/02/06 706 710 700 701 121,000
2004/02/05 701 704 699 703 261,000
2004/02/04 700 710 699 701 257,000
2004/02/03 704 705 691 697 143,000
2004/02/02 703 703 690 700 259,000
2004/01/30 720 730 700 703 318,000
2004/01/29 755 755 712 723 297,000
2004/01/28 771 771 763 768 264,000
2004/01/27 767 781 758 761 169,000
2004/01/26 758 760 756 760 78,000
2004/01/23 751 754 745 752 72,000
2004/01/22 750 753 744 751 29,000
2004/01/21 750 755 745 751 42,000
2004/01/20 748 749 743 745 38,000
2004/01/19 740 746 736 740 75,000
2004/01/16 725 735 725 732 41,000
2004/01/15 727 729 723 727 153,000
2004/01/14 720 729 720 727 45,000
2004/01/13 722 725 720 720 53,000
2004/01/09 717 725 717 718 41,000
2004/01/08 713 722 713 721 71,000
2004/01/07 710 712 709 711 110,000
2004/01/06 716 720 707 708 97,000
2004/01/05 713 715 705 715 24,000

このページの先頭へ