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 |
---|---|---|---|---|---|
2010/12/30 | 724 | 725 | 720 | 722 | 9,900 |
2010/12/29 | 720 | 725 | 720 | 724 | 15,400 |
2010/12/28 | 718 | 720 | 718 | 720 | 12,200 |
2010/12/27 | 720 | 723 | 718 | 720 | 11,500 |
2010/12/24 | 726 | 726 | 720 | 720 | 13,900 |
2010/12/22 | 725 | 727 | 721 | 722 | 16,500 |
2010/12/21 | 724 | 726 | 724 | 724 | 16,000 |
2010/12/20 | 725 | 725 | 721 | 722 | 15,100 |
2010/12/17 | 722 | 725 | 720 | 725 | 24,400 |
2010/12/16 | 724 | 724 | 713 | 720 | 23,500 |
2010/12/15 | 720 | 722 | 716 | 722 | 18,400 |
2010/12/14 | 715 | 720 | 712 | 720 | 25,100 |
2010/12/13 | 708 | 717 | 708 | 716 | 21,400 |
2010/12/10 | 725 | 728 | 712 | 713 | 62,800 |
2010/12/09 | 725 | 728 | 716 | 722 | 35,900 |
2010/12/08 | 715 | 719 | 712 | 716 | 14,800 |
2010/12/07 | 708 | 718 | 705 | 718 | 35,300 |
2010/12/06 | 702 | 708 | 702 | 708 | 10,200 |
2010/12/03 | 691 | 705 | 691 | 702 | 22,400 |
2010/12/02 | 700 | 700 | 691 | 696 | 16,000 |
2010/12/01 | 680 | 690 | 678 | 690 | 19,900 |
2010/11/30 | 692 | 695 | 680 | 680 | 21,700 |
2010/11/29 | 689 | 698 | 688 | 696 | 12,600 |
2010/11/26 | 688 | 696 | 688 | 689 | 20,300 |
2010/11/25 | 689 | 689 | 685 | 688 | 16,100 |
2010/11/24 | 687 | 690 | 685 | 689 | 17,100 |
2010/11/22 | 690 | 690 | 687 | 688 | 8,100 |
2010/11/19 | 690 | 696 | 684 | 687 | 16,400 |
2010/11/18 | 678 | 689 | 676 | 687 | 28,100 |
2010/11/17 | 661 | 673 | 661 | 673 | 14,900 |
2010/11/16 | 669 | 669 | 663 | 664 | 17,500 |
2010/11/15 | 665 | 669 | 664 | 667 | 6,200 |
2010/11/12 | 664 | 669 | 664 | 665 | 20,500 |
2010/11/11 | 664 | 669 | 663 | 665 | 17,400 |
2010/11/10 | 661 | 669 | 661 | 665 | 27,100 |
2010/11/09 | 663 | 668 | 662 | 663 | 12,900 |
2010/11/08 | 655 | 661 | 654 | 661 | 18,600 |
2010/11/05 | 663 | 670 | 650 | 654 | 43,000 |
2010/11/04 | 643 | 667 | 643 | 663 | 15,800 |
2010/11/02 | 643 | 645 | 640 | 643 | 12,600 |
2010/11/01 | 642 | 648 | 641 | 644 | 21,400 |
2010/10/29 | 651 | 651 | 641 | 648 | 22,900 |
2010/10/28 | 659 | 659 | 650 | 653 | 42,300 |
2010/10/27 | 663 | 669 | 662 | 662 | 11,400 |
2010/10/26 | 655 | 663 | 655 | 662 | 15,600 |
2010/10/25 | 660 | 670 | 654 | 658 | 30,900 |
2010/10/22 | 664 | 669 | 658 | 667 | 17,700 |
2010/10/21 | 668 | 669 | 661 | 662 | 16,500 |
2010/10/20 | 673 | 673 | 661 | 668 | 24,700 |
2010/10/19 | 677 | 689 | 677 | 679 | 14,200 |
2010/10/18 | 672 | 685 | 672 | 683 | 10,500 |
2010/10/15 | 685 | 685 | 672 | 672 | 33,400 |
2010/10/14 | 686 | 691 | 681 | 685 | 25,300 |
2010/10/13 | 697 | 698 | 684 | 686 | 39,000 |
2010/10/12 | 708 | 708 | 697 | 697 | 30,600 |
2010/10/08 | 707 | 713 | 705 | 705 | 12,600 |
2010/10/07 | 708 | 718 | 708 | 713 | 13,300 |
2010/10/06 | 717 | 717 | 707 | 712 | 20,900 |
2010/10/05 | 707 | 718 | 703 | 715 | 13,500 |
2010/10/04 | 711 | 719 | 707 | 707 | 15,100 |
2010/10/01 | 713 | 713 | 704 | 712 | 15,500 |
2010/09/30 | 723 | 725 | 708 | 708 | 21,600 |
2010/09/29 | 717 | 723 | 716 | 721 | 23,100 |
2010/09/28 | 716 | 721 | 701 | 712 | 42,000 |
2010/09/27 | 727 | 735 | 727 | 731 | 64,600 |
2010/09/24 | 728 | 735 | 725 | 728 | 56,900 |
2010/09/22 | 729 | 733 | 727 | 729 | 30,600 |
2010/09/21 | 740 | 740 | 727 | 727 | 32,000 |
2010/09/17 | 728 | 738 | 726 | 732 | 32,400 |
2010/09/16 | 738 | 739 | 727 | 729 | 29,600 |
2010/09/15 | 731 | 738 | 731 | 734 | 27,300 |
2010/09/14 | 735 | 736 | 727 | 731 | 22,900 |
2010/09/13 | 733 | 734 | 728 | 733 | 20,500 |
2010/09/10 | 728 | 732 | 727 | 732 | 45,400 |
2010/09/09 | 733 | 733 | 723 | 726 | 10,300 |
2010/09/08 | 730 | 730 | 720 | 723 | 17,800 |
2010/09/07 | 725 | 734 | 725 | 731 | 14,600 |
2010/09/06 | 723 | 730 | 719 | 730 | 23,500 |
2010/09/03 | 716 | 722 | 716 | 719 | 10,900 |
2010/09/02 | 719 | 719 | 710 | 716 | 15,100 |
2010/09/01 | 710 | 714 | 702 | 708 | 31,900 |
2010/08/31 | 720 | 721 | 704 | 704 | 24,300 |
2010/08/30 | 729 | 729 | 721 | 725 | 16,200 |
2010/08/27 | 699 | 717 | 699 | 717 | 36,700 |
2010/08/26 | 701 | 703 | 698 | 702 | 21,100 |
2010/08/25 | 698 | 708 | 696 | 704 | 14,700 |
2010/08/24 | 695 | 709 | 695 | 708 | 23,800 |
2010/08/23 | 701 | 701 | 695 | 695 | 16,800 |
2010/08/20 | 702 | 707 | 700 | 700 | 19,200 |
2010/08/19 | 703 | 708 | 703 | 707 | 13,700 |
2010/08/18 | 704 | 706 | 700 | 704 | 10,900 |
2010/08/17 | 701 | 704 | 700 | 701 | 17,000 |
2010/08/16 | 702 | 705 | 700 | 703 | 10,500 |
2010/08/13 | 692 | 705 | 691 | 702 | 17,500 |
2010/08/12 | 691 | 695 | 686 | 691 | 26,000 |
2010/08/11 | 701 | 712 | 695 | 695 | 38,700 |
2010/08/10 | 707 | 710 | 700 | 702 | 29,700 |
2010/08/09 | 700 | 708 | 700 | 705 | 11,800 |
2010/08/06 | 700 | 704 | 698 | 701 | 16,300 |
2010/08/05 | 705 | 708 | 700 | 703 | 16,500 |
2010/08/04 | 707 | 709 | 698 | 699 | 30,600 |
2010/08/03 | 709 | 712 | 706 | 707 | 13,600 |
2010/08/02 | 709 | 709 | 701 | 701 | 12,300 |
2010/07/30 | 703 | 703 | 699 | 700 | 23,700 |
2010/07/29 | 704 | 707 | 702 | 702 | 22,900 |
2010/07/28 | 709 | 712 | 704 | 706 | 21,000 |
2010/07/27 | 702 | 706 | 701 | 704 | 12,700 |
2010/07/26 | 698 | 708 | 696 | 701 | 18,800 |
2010/07/23 | 700 | 704 | 697 | 697 | 16,000 |
2010/07/22 | 686 | 702 | 683 | 696 | 26,800 |
2010/07/21 | 705 | 706 | 696 | 696 | 35,700 |
2010/07/20 | 701 | 706 | 701 | 705 | 11,400 |
2010/07/16 | 719 | 721 | 698 | 707 | 33,100 |
2010/07/15 | 723 | 727 | 723 | 723 | 8,000 |
2010/07/14 | 730 | 730 | 723 | 728 | 14,100 |
2010/07/13 | 728 | 728 | 716 | 716 | 19,200 |
2010/07/12 | 729 | 731 | 727 | 727 | 10,400 |
2010/07/09 | 732 | 732 | 722 | 727 | 32,300 |
2010/07/08 | 719 | 722 | 712 | 720 | 15,700 |
2010/07/07 | 713 | 722 | 706 | 710 | 26,800 |
2010/07/06 | 712 | 721 | 712 | 721 | 10,700 |
2010/07/05 | 706 | 715 | 706 | 714 | 19,400 |
2010/07/02 | 700 | 717 | 700 | 706 | 16,100 |
2010/07/01 | 715 | 715 | 701 | 705 | 26,300 |
2010/06/30 | 712 | 719 | 710 | 717 | 22,900 |
2010/06/29 | 721 | 724 | 720 | 721 | 8,600 |
2010/06/28 | 724 | 732 | 715 | 720 | 14,300 |
2010/06/25 | 718 | 725 | 718 | 724 | 11,500 |
2010/06/24 | 720 | 735 | 720 | 727 | 5,200 |
2010/06/23 | 721 | 730 | 720 | 726 | 12,600 |
2010/06/22 | 735 | 736 | 725 | 736 | 30,900 |
2010/06/21 | 731 | 748 | 731 | 739 | 24,600 |
2010/06/18 | 729 | 732 | 725 | 731 | 15,700 |
2010/06/17 | 729 | 730 | 727 | 729 | 9,300 |
2010/06/16 | 726 | 730 | 725 | 729 | 22,900 |
2010/06/15 | 723 | 727 | 723 | 725 | 8,200 |
2010/06/14 | 728 | 729 | 726 | 726 | 20,300 |
2010/06/11 | 719 | 724 | 710 | 720 | 45,300 |
2010/06/10 | 712 | 716 | 705 | 712 | 13,900 |
2010/06/09 | 705 | 713 | 701 | 702 | 22,400 |
2010/06/08 | 697 | 710 | 697 | 706 | 14,100 |
2010/06/07 | 701 | 715 | 701 | 701 | 18,200 |
2010/06/04 | 724 | 724 | 709 | 712 | 22,900 |
2010/06/03 | 695 | 718 | 691 | 712 | 23,400 |
2010/06/02 | 681 | 693 | 681 | 692 | 15,400 |
2010/06/01 | 699 | 699 | 694 | 694 | 12,700 |
2010/05/31 | 685 | 707 | 680 | 698 | 35,200 |
2010/05/28 | 688 | 693 | 683 | 685 | 28,100 |
2010/05/27 | 671 | 682 | 667 | 678 | 27,900 |
2010/05/26 | 670 | 688 | 661 | 682 | 51,400 |
2010/05/25 | 682 | 685 | 678 | 680 | 25,800 |
2010/05/24 | 682 | 692 | 681 | 686 | 24,800 |
2010/05/21 | 699 | 710 | 673 | 691 | 58,100 |
2010/05/20 | 706 | 717 | 706 | 710 | 23,100 |
2010/05/19 | 713 | 716 | 708 | 714 | 27,100 |
2010/05/18 | 715 | 723 | 712 | 717 | 23,200 |
2010/05/17 | 718 | 724 | 703 | 711 | 55,700 |
2010/05/14 | 721 | 729 | 718 | 718 | 37,100 |
2010/05/13 | 729 | 730 | 724 | 730 | 38,400 |
2010/05/12 | 722 | 733 | 722 | 724 | 19,100 |
2010/05/11 | 732 | 736 | 720 | 727 | 65,300 |
2010/05/10 | 723 | 729 | 715 | 728 | 62,900 |
2010/05/07 | 705 | 728 | 690 | 725 | 114,200 |
2010/05/06 | 714 | 720 | 707 | 711 | 73,400 |
2010/04/30 | 716 | 726 | 713 | 723 | 23,900 |
2010/04/28 | 715 | 718 | 711 | 712 | 46,600 |
2010/04/27 | 725 | 728 | 717 | 726 | 27,200 |
2010/04/26 | 724 | 728 | 720 | 728 | 38,400 |
2010/04/23 | 710 | 714 | 706 | 713 | 21,000 |
2010/04/22 | 715 | 715 | 704 | 708 | 56,000 |
2010/04/21 | 717 | 720 | 714 | 715 | 37,800 |
2010/04/20 | 708 | 720 | 708 | 714 | 27,700 |
2010/04/19 | 719 | 722 | 708 | 712 | 30,300 |
2010/04/16 | 725 | 726 | 720 | 720 | 23,700 |
2010/04/15 | 724 | 729 | 724 | 725 | 18,800 |
2010/04/14 | 723 | 730 | 722 | 723 | 31,800 |
2010/04/13 | 722 | 730 | 721 | 722 | 30,300 |
2010/04/12 | 730 | 730 | 722 | 722 | 24,600 |
2010/04/09 | 716 | 724 | 715 | 721 | 34,100 |
2010/04/08 | 712 | 722 | 712 | 718 | 30,700 |
2010/04/07 | 718 | 722 | 714 | 719 | 37,000 |
2010/04/06 | 709 | 722 | 708 | 715 | 75,100 |
2010/04/05 | 694 | 708 | 691 | 708 | 59,100 |
2010/04/02 | 705 | 707 | 691 | 700 | 67,000 |
2010/04/01 | 715 | 715 | 702 | 709 | 92,300 |
2010/03/31 | 730 | 732 | 720 | 723 | 49,900 |
2010/03/30 | 732 | 733 | 711 | 730 | 133,500 |
2010/03/29 | 733 | 751 | 725 | 737 | 203,700 |
2010/03/26 | 769 | 773 | 765 | 773 | 253,200 |
2010/03/25 | 762 | 769 | 761 | 764 | 88,400 |
2010/03/24 | 760 | 766 | 759 | 762 | 85,100 |
2010/03/23 | 751 | 759 | 751 | 754 | 83,000 |
2010/03/19 | 747 | 750 | 746 | 748 | 38,500 |
2010/03/18 | 738 | 748 | 738 | 744 | 45,700 |
2010/03/17 | 737 | 748 | 732 | 737 | 47,200 |
2010/03/16 | 723 | 734 | 723 | 729 | 55,700 |
2010/03/15 | 734 | 739 | 723 | 727 | 97,500 |
2010/03/12 | 754 | 754 | 721 | 742 | 129,500 |
2010/03/11 | 752 | 759 | 752 | 754 | 59,600 |
2010/03/10 | 746 | 750 | 741 | 747 | 71,900 |
2010/03/09 | 731 | 745 | 731 | 739 | 75,400 |
2010/03/08 | 720 | 729 | 720 | 725 | 63,200 |
2010/03/05 | 714 | 721 | 711 | 716 | 66,700 |
2010/03/04 | 710 | 714 | 706 | 710 | 37,900 |
2010/03/03 | 697 | 710 | 696 | 710 | 37,300 |
2010/03/02 | 691 | 700 | 691 | 698 | 44,900 |
2010/03/01 | 693 | 698 | 685 | 694 | 33,900 |
2010/02/26 | 675 | 690 | 675 | 688 | 41,300 |
2010/02/25 | 677 | 683 | 666 | 675 | 47,000 |
2010/02/24 | 674 | 679 | 668 | 674 | 38,600 |
2010/02/23 | 675 | 676 | 665 | 671 | 25,200 |
2010/02/22 | 671 | 678 | 669 | 673 | 30,600 |
2010/02/19 | 671 | 674 | 658 | 661 | 32,400 |
2010/02/18 | 662 | 668 | 662 | 666 | 27,700 |
2010/02/17 | 674 | 674 | 664 | 671 | 22,100 |
2010/02/16 | 664 | 669 | 660 | 666 | 21,900 |
2010/02/15 | 660 | 665 | 655 | 658 | 20,300 |
2010/02/12 | 649 | 655 | 647 | 655 | 19,700 |
2010/02/10 | 646 | 650 | 645 | 648 | 21,200 |
2010/02/09 | 650 | 652 | 641 | 645 | 37,300 |
2010/02/08 | 654 | 659 | 650 | 651 | 44,700 |
2010/02/05 | 654 | 660 | 652 | 653 | 35,100 |
2010/02/04 | 660 | 661 | 653 | 658 | 22,300 |
2010/02/03 | 650 | 653 | 650 | 652 | 35,800 |
2010/02/02 | 655 | 657 | 651 | 651 | 25,400 |
2010/02/01 | 655 | 662 | 650 | 653 | 46,800 |
2010/01/29 | 675 | 675 | 661 | 662 | 33,400 |
2010/01/28 | 662 | 677 | 660 | 669 | 21,100 |
2010/01/27 | 671 | 672 | 661 | 661 | 21,600 |
2010/01/26 | 675 | 683 | 669 | 669 | 37,600 |
2010/01/25 | 675 | 680 | 670 | 677 | 29,600 |
2010/01/22 | 667 | 675 | 666 | 675 | 36,000 |
2010/01/21 | 673 | 680 | 670 | 678 | 35,300 |
2010/01/20 | 680 | 683 | 672 | 673 | 35,100 |
2010/01/19 | 675 | 679 | 675 | 678 | 26,300 |
2010/01/18 | 672 | 679 | 668 | 673 | 24,500 |
2010/01/15 | 664 | 675 | 664 | 672 | 56,100 |
2010/01/14 | 667 | 667 | 654 | 663 | 39,000 |
2010/01/13 | 649 | 664 | 648 | 653 | 41,300 |
2010/01/12 | 637 | 648 | 637 | 648 | 31,200 |
2010/01/08 | 630 | 635 | 629 | 635 | 62,500 |
2010/01/07 | 626 | 635 | 626 | 631 | 25,400 |
2010/01/06 | 629 | 629 | 625 | 626 | 70,900 |
2010/01/05 | 639 | 641 | 631 | 631 | 45,900 |
2010/01/04 | 633 | 648 | 633 | 641 | 19,100 |