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 |
---|---|---|---|---|---|
2011/12/30 | 670 | 695 | 670 | 694 | 11,000 |
2011/12/29 | 669 | 669 | 663 | 667 | 8,900 |
2011/12/28 | 669 | 670 | 665 | 666 | 8,500 |
2011/12/27 | 660 | 668 | 654 | 667 | 11,100 |
2011/12/26 | 654 | 660 | 654 | 654 | 13,400 |
2011/12/22 | 655 | 659 | 654 | 654 | 11,600 |
2011/12/21 | 660 | 660 | 654 | 654 | 8,400 |
2011/12/20 | 652 | 658 | 652 | 654 | 14,900 |
2011/12/19 | 659 | 660 | 654 | 654 | 18,800 |
2011/12/16 | 672 | 673 | 660 | 660 | 18,300 |
2011/12/15 | 678 | 682 | 673 | 673 | 10,900 |
2011/12/14 | 682 | 683 | 678 | 678 | 9,400 |
2011/12/13 | 680 | 684 | 680 | 682 | 12,700 |
2011/12/12 | 689 | 691 | 681 | 681 | 16,100 |
2011/12/09 | 684 | 686 | 680 | 684 | 50,200 |
2011/12/08 | 682 | 693 | 677 | 684 | 16,200 |
2011/12/07 | 685 | 690 | 681 | 682 | 16,500 |
2011/12/06 | 698 | 698 | 685 | 685 | 16,200 |
2011/12/05 | 699 | 700 | 696 | 698 | 9,700 |
2011/12/02 | 708 | 708 | 698 | 699 | 7,600 |
2011/12/01 | 710 | 715 | 698 | 702 | 17,800 |
2011/11/30 | 700 | 703 | 690 | 703 | 17,100 |
2011/11/29 | 690 | 699 | 687 | 699 | 14,500 |
2011/11/28 | 684 | 686 | 680 | 681 | 11,400 |
2011/11/25 | 674 | 685 | 674 | 678 | 10,100 |
2011/11/24 | 715 | 715 | 674 | 679 | 43,900 |
2011/11/22 | 720 | 734 | 713 | 724 | 19,100 |
2011/11/21 | 725 | 733 | 723 | 729 | 8,300 |
2011/11/18 | 734 | 738 | 724 | 727 | 18,100 |
2011/11/17 | 740 | 745 | 734 | 745 | 10,100 |
2011/11/16 | 739 | 747 | 739 | 740 | 3,500 |
2011/11/15 | 738 | 747 | 737 | 739 | 5,100 |
2011/11/14 | 748 | 748 | 738 | 742 | 6,100 |
2011/11/11 | 759 | 759 | 742 | 748 | 15,800 |
2011/11/10 | 769 | 769 | 751 | 759 | 15,700 |
2011/11/09 | 771 | 777 | 764 | 777 | 9,600 |
2011/11/08 | 766 | 780 | 762 | 762 | 5,200 |
2011/11/07 | 770 | 780 | 764 | 780 | 9,000 |
2011/11/04 | 768 | 777 | 768 | 777 | 6,400 |
2011/11/02 | 771 | 780 | 764 | 766 | 17,000 |
2011/11/01 | 781 | 789 | 778 | 778 | 8,900 |
2011/10/31 | 799 | 804 | 781 | 781 | 13,900 |
2011/10/28 | 790 | 804 | 789 | 799 | 20,000 |
2011/10/27 | 767 | 780 | 760 | 780 | 14,000 |
2011/10/26 | 767 | 774 | 764 | 772 | 8,100 |
2011/10/25 | 784 | 787 | 770 | 776 | 12,700 |
2011/10/24 | 781 | 795 | 781 | 794 | 6,300 |
2011/10/21 | 785 | 787 | 781 | 782 | 4,300 |
2011/10/20 | 791 | 798 | 785 | 785 | 12,600 |
2011/10/19 | 800 | 806 | 792 | 799 | 8,500 |
2011/10/18 | 788 | 797 | 788 | 789 | 5,700 |
2011/10/17 | 799 | 805 | 794 | 800 | 7,700 |
2011/10/14 | 796 | 796 | 786 | 786 | 17,800 |
2011/10/13 | 811 | 821 | 798 | 799 | 14,000 |
2011/10/12 | 825 | 825 | 798 | 798 | 25,700 |
2011/10/11 | 820 | 833 | 807 | 824 | 16,500 |
2011/10/07 | 818 | 831 | 818 | 821 | 16,700 |
2011/10/06 | 796 | 818 | 796 | 818 | 8,100 |
2011/10/05 | 818 | 818 | 790 | 791 | 16,500 |
2011/10/04 | 849 | 849 | 821 | 821 | 8,300 |
2011/10/03 | 867 | 867 | 837 | 848 | 14,100 |
2011/09/30 | 859 | 870 | 840 | 870 | 28,200 |
2011/09/29 | 839 | 856 | 839 | 856 | 42,100 |
2011/09/28 | 815 | 840 | 812 | 840 | 35,900 |
2011/09/27 | 792 | 819 | 785 | 819 | 41,000 |
2011/09/26 | 794 | 795 | 780 | 787 | 29,800 |
2011/09/22 | 805 | 815 | 790 | 800 | 35,200 |
2011/09/21 | 816 | 843 | 816 | 822 | 26,800 |
2011/09/20 | 835 | 849 | 832 | 840 | 18,100 |
2011/09/16 | 839 | 847 | 835 | 847 | 24,300 |
2011/09/15 | 841 | 841 | 833 | 840 | 13,200 |
2011/09/14 | 831 | 843 | 830 | 832 | 16,100 |
2011/09/13 | 820 | 830 | 816 | 830 | 8,700 |
2011/09/12 | 812 | 826 | 812 | 820 | 19,500 |
2011/09/09 | 836 | 847 | 836 | 845 | 42,500 |
2011/09/08 | 829 | 835 | 826 | 835 | 19,000 |
2011/09/07 | 826 | 830 | 824 | 829 | 18,400 |
2011/09/06 | 815 | 826 | 815 | 826 | 14,400 |
2011/09/05 | 825 | 825 | 820 | 825 | 5,900 |
2011/09/02 | 824 | 825 | 811 | 825 | 14,200 |
2011/09/01 | 824 | 825 | 820 | 824 | 12,200 |
2011/08/31 | 819 | 823 | 816 | 822 | 11,400 |
2011/08/30 | 821 | 824 | 807 | 819 | 31,200 |
2011/08/29 | 804 | 819 | 796 | 819 | 12,100 |
2011/08/26 | 810 | 815 | 810 | 815 | 8,000 |
2011/08/25 | 816 | 816 | 807 | 808 | 14,000 |
2011/08/24 | 813 | 816 | 804 | 813 | 17,700 |
2011/08/23 | 800 | 813 | 797 | 813 | 22,500 |
2011/08/22 | 805 | 812 | 805 | 806 | 13,200 |
2011/08/19 | 803 | 812 | 803 | 805 | 15,300 |
2011/08/18 | 820 | 822 | 815 | 815 | 9,900 |
2011/08/17 | 819 | 824 | 816 | 820 | 16,500 |
2011/08/16 | 820 | 824 | 817 | 818 | 12,600 |
2011/08/15 | 822 | 824 | 815 | 816 | 10,900 |
2011/08/12 | 822 | 834 | 804 | 821 | 24,100 |
2011/08/11 | 786 | 807 | 786 | 807 | 18,100 |
2011/08/10 | 783 | 787 | 766 | 787 | 10,900 |
2011/08/09 | 754 | 780 | 752 | 773 | 45,800 |
2011/08/08 | 774 | 775 | 767 | 769 | 20,700 |
2011/08/05 | 783 | 789 | 770 | 784 | 33,600 |
2011/08/04 | 800 | 800 | 790 | 793 | 19,500 |
2011/08/03 | 794 | 797 | 790 | 790 | 26,000 |
2011/08/02 | 809 | 812 | 805 | 805 | 6,800 |
2011/08/01 | 800 | 818 | 799 | 815 | 18,300 |
2011/07/29 | 808 | 808 | 796 | 797 | 13,300 |
2011/07/28 | 808 | 811 | 798 | 810 | 14,200 |
2011/07/27 | 818 | 823 | 811 | 814 | 12,600 |
2011/07/26 | 825 | 827 | 822 | 823 | 10,300 |
2011/07/25 | 832 | 832 | 825 | 828 | 6,300 |
2011/07/22 | 835 | 837 | 829 | 833 | 12,800 |
2011/07/21 | 837 | 838 | 829 | 835 | 18,800 |
2011/07/20 | 834 | 840 | 834 | 836 | 13,500 |
2011/07/19 | 831 | 834 | 831 | 832 | 12,800 |
2011/07/15 | 824 | 832 | 824 | 830 | 8,900 |
2011/07/14 | 835 | 835 | 829 | 829 | 15,000 |
2011/07/13 | 829 | 834 | 829 | 833 | 14,600 |
2011/07/12 | 829 | 830 | 827 | 829 | 12,800 |
2011/07/11 | 828 | 833 | 825 | 829 | 42,000 |
2011/07/08 | 821 | 826 | 821 | 822 | 18,900 |
2011/07/07 | 822 | 826 | 818 | 822 | 18,800 |
2011/07/06 | 813 | 822 | 813 | 822 | 13,900 |
2011/07/05 | 822 | 823 | 815 | 815 | 12,000 |
2011/07/04 | 815 | 822 | 814 | 822 | 19,700 |
2011/07/01 | 810 | 812 | 808 | 809 | 33,700 |
2011/06/30 | 806 | 808 | 793 | 808 | 35,400 |
2011/06/29 | 803 | 805 | 800 | 804 | 11,500 |
2011/06/28 | 794 | 804 | 794 | 796 | 10,800 |
2011/06/27 | 801 | 801 | 790 | 794 | 29,300 |
2011/06/24 | 807 | 808 | 805 | 807 | 12,900 |
2011/06/23 | 809 | 810 | 803 | 807 | 14,200 |
2011/06/22 | 804 | 810 | 804 | 809 | 29,900 |
2011/06/21 | 797 | 803 | 793 | 803 | 14,000 |
2011/06/20 | 794 | 797 | 793 | 794 | 9,700 |
2011/06/17 | 798 | 805 | 790 | 791 | 35,400 |
2011/06/16 | 800 | 805 | 796 | 799 | 33,300 |
2011/06/15 | 805 | 805 | 801 | 805 | 12,600 |
2011/06/14 | 806 | 807 | 800 | 805 | 15,800 |
2011/06/13 | 799 | 810 | 799 | 804 | 17,100 |
2011/06/10 | 818 | 820 | 808 | 809 | 55,900 |
2011/06/09 | 805 | 811 | 800 | 807 | 11,600 |
2011/06/08 | 802 | 809 | 802 | 806 | 8,000 |
2011/06/07 | 802 | 811 | 802 | 804 | 11,400 |
2011/06/06 | 800 | 813 | 800 | 802 | 19,200 |
2011/06/03 | 809 | 809 | 793 | 795 | 19,600 |
2011/06/02 | 798 | 809 | 798 | 808 | 22,300 |
2011/06/01 | 808 | 809 | 800 | 807 | 21,000 |
2011/05/31 | 798 | 812 | 798 | 808 | 33,900 |
2011/05/30 | 805 | 805 | 795 | 798 | 18,000 |
2011/05/27 | 804 | 805 | 801 | 802 | 13,200 |
2011/05/26 | 803 | 808 | 803 | 803 | 17,900 |
2011/05/25 | 797 | 809 | 797 | 803 | 15,100 |
2011/05/24 | 801 | 807 | 796 | 796 | 15,100 |
2011/05/23 | 803 | 803 | 795 | 801 | 9,100 |
2011/05/20 | 800 | 812 | 798 | 803 | 19,800 |
2011/05/19 | 804 | 809 | 799 | 801 | 12,200 |
2011/05/18 | 796 | 810 | 796 | 805 | 20,500 |
2011/05/17 | 801 | 801 | 796 | 797 | 16,000 |
2011/05/16 | 798 | 804 | 790 | 801 | 21,200 |
2011/05/13 | 805 | 810 | 795 | 800 | 29,600 |
2011/05/12 | 818 | 820 | 801 | 808 | 23,700 |
2011/05/11 | 829 | 835 | 825 | 825 | 25,800 |
2011/05/10 | 821 | 827 | 812 | 827 | 26,900 |
2011/05/09 | 811 | 822 | 809 | 821 | 30,700 |
2011/05/06 | 800 | 814 | 797 | 814 | 25,000 |
2011/05/02 | 809 | 814 | 804 | 813 | 37,900 |
2011/04/28 | 798 | 805 | 797 | 805 | 30,200 |
2011/04/27 | 797 | 805 | 797 | 798 | 23,600 |
2011/04/26 | 798 | 805 | 796 | 797 | 13,600 |
2011/04/25 | 802 | 805 | 798 | 799 | 12,300 |
2011/04/22 | 800 | 805 | 796 | 805 | 23,100 |
2011/04/21 | 802 | 804 | 798 | 800 | 17,400 |
2011/04/20 | 789 | 804 | 787 | 800 | 26,900 |
2011/04/19 | 796 | 799 | 753 | 788 | 58,600 |
2011/04/18 | 803 | 804 | 800 | 800 | 25,100 |
2011/04/15 | 800 | 808 | 800 | 803 | 22,300 |
2011/04/14 | 800 | 807 | 799 | 805 | 23,500 |
2011/04/13 | 800 | 806 | 795 | 805 | 17,300 |
2011/04/12 | 799 | 805 | 796 | 801 | 21,100 |
2011/04/11 | 798 | 809 | 797 | 804 | 26,800 |
2011/04/08 | 802 | 812 | 795 | 808 | 54,100 |
2011/04/07 | 810 | 812 | 803 | 807 | 47,500 |
2011/04/06 | 805 | 814 | 796 | 810 | 91,700 |
2011/04/05 | 785 | 806 | 783 | 805 | 111,800 |
2011/04/04 | 797 | 798 | 787 | 790 | 26,700 |
2011/04/01 | 800 | 803 | 792 | 800 | 78,300 |
2011/03/31 | 802 | 804 | 791 | 803 | 64,000 |
2011/03/30 | 790 | 802 | 785 | 802 | 56,800 |
2011/03/29 | 777 | 808 | 766 | 804 | 261,200 |
2011/03/28 | 808 | 812 | 785 | 785 | 265,800 |
2011/03/25 | 803 | 805 | 800 | 805 | 84,600 |
2011/03/24 | 803 | 805 | 800 | 800 | 42,100 |
2011/03/23 | 805 | 805 | 798 | 798 | 40,700 |
2011/03/22 | 801 | 805 | 790 | 801 | 47,400 |
2011/03/18 | 746 | 798 | 746 | 786 | 75,300 |
2011/03/17 | 710 | 742 | 706 | 735 | 61,000 |
2011/03/16 | 685 | 740 | 685 | 740 | 71,700 |
2011/03/15 | 740 | 740 | 663 | 700 | 109,400 |
2011/03/14 | 678 | 748 | 671 | 742 | 85,000 |
2011/03/11 | 811 | 813 | 808 | 808 | 97,300 |
2011/03/10 | 817 | 823 | 813 | 816 | 46,100 |
2011/03/09 | 813 | 818 | 812 | 812 | 21,700 |
2011/03/08 | 810 | 817 | 810 | 811 | 28,500 |
2011/03/07 | 815 | 815 | 807 | 809 | 30,900 |
2011/03/04 | 811 | 814 | 807 | 810 | 35,500 |
2011/03/03 | 804 | 809 | 802 | 807 | 20,200 |
2011/03/02 | 805 | 809 | 800 | 800 | 39,400 |
2011/03/01 | 798 | 811 | 797 | 809 | 46,300 |
2011/02/28 | 790 | 800 | 781 | 794 | 42,800 |
2011/02/25 | 779 | 794 | 779 | 788 | 21,200 |
2011/02/24 | 785 | 788 | 779 | 779 | 35,200 |
2011/02/23 | 790 | 797 | 785 | 785 | 24,000 |
2011/02/22 | 798 | 799 | 791 | 792 | 32,800 |
2011/02/21 | 804 | 805 | 798 | 798 | 45,400 |
2011/02/18 | 804 | 805 | 801 | 802 | 27,200 |
2011/02/17 | 798 | 801 | 793 | 801 | 29,800 |
2011/02/16 | 792 | 795 | 791 | 794 | 16,500 |
2011/02/15 | 785 | 798 | 785 | 792 | 28,300 |
2011/02/14 | 783 | 786 | 783 | 785 | 19,100 |
2011/02/10 | 781 | 782 | 777 | 782 | 13,300 |
2011/02/09 | 783 | 784 | 779 | 781 | 17,000 |
2011/02/08 | 777 | 781 | 773 | 780 | 33,500 |
2011/02/07 | 770 | 775 | 766 | 775 | 29,500 |
2011/02/04 | 755 | 767 | 755 | 760 | 43,100 |
2011/02/03 | 750 | 751 | 747 | 748 | 17,100 |
2011/02/02 | 745 | 752 | 744 | 746 | 25,700 |
2011/02/01 | 741 | 741 | 735 | 739 | 20,800 |
2011/01/31 | 737 | 740 | 731 | 735 | 25,500 |
2011/01/28 | 745 | 747 | 733 | 733 | 24,700 |
2011/01/27 | 742 | 747 | 742 | 745 | 12,200 |
2011/01/26 | 743 | 744 | 739 | 739 | 9,300 |
2011/01/25 | 736 | 745 | 732 | 742 | 13,500 |
2011/01/24 | 726 | 731 | 726 | 731 | 12,300 |
2011/01/21 | 740 | 742 | 728 | 728 | 26,900 |
2011/01/20 | 733 | 741 | 732 | 739 | 61,400 |
2011/01/19 | 754 | 756 | 751 | 752 | 18,500 |
2011/01/18 | 750 | 758 | 749 | 753 | 27,400 |
2011/01/17 | 739 | 750 | 739 | 747 | 15,700 |
2011/01/14 | 739 | 740 | 736 | 738 | 22,700 |
2011/01/13 | 732 | 739 | 732 | 735 | 15,900 |
2011/01/12 | 739 | 740 | 730 | 730 | 22,000 |
2011/01/11 | 728 | 735 | 727 | 731 | 21,700 |
2011/01/07 | 725 | 729 | 723 | 727 | 26,000 |
2011/01/06 | 730 | 730 | 724 | 726 | 26,300 |
2011/01/05 | 728 | 730 | 727 | 727 | 19,700 |
2011/01/04 | 727 | 733 | 725 | 727 | 20,500 |