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 |
---|---|---|---|---|---|
2012/12/28 | 580 | 584 | 579 | 580 | 77,300 |
2012/12/27 | 560 | 574 | 560 | 574 | 83,600 |
2012/12/26 | 558 | 559 | 555 | 557 | 71,200 |
2012/12/25 | 553 | 559 | 551 | 551 | 76,000 |
2012/12/21 | 550 | 559 | 549 | 549 | 114,900 |
2012/12/20 | 545 | 550 | 542 | 548 | 74,400 |
2012/12/19 | 531 | 542 | 531 | 542 | 77,800 |
2012/12/18 | 520 | 528 | 518 | 525 | 63,300 |
2012/12/17 | 519 | 521 | 517 | 517 | 49,300 |
2012/12/14 | 511 | 517 | 511 | 514 | 87,700 |
2012/12/13 | 510 | 514 | 509 | 511 | 50,500 |
2012/12/12 | 506 | 509 | 505 | 508 | 50,800 |
2012/12/11 | 503 | 506 | 501 | 506 | 60,700 |
2012/12/10 | 493 | 501 | 493 | 501 | 52,000 |
2012/12/07 | 492 | 493 | 490 | 491 | 52,100 |
2012/12/06 | 490 | 493 | 489 | 490 | 67,300 |
2012/12/05 | 485 | 487 | 484 | 487 | 54,800 |
2012/12/04 | 485 | 486 | 483 | 484 | 42,700 |
2012/12/03 | 482 | 484 | 481 | 482 | 30,900 |
2012/11/30 | 484 | 484 | 481 | 481 | 56,200 |
2012/11/29 | 484 | 485 | 480 | 483 | 60,900 |
2012/11/28 | 485 | 485 | 480 | 481 | 56,100 |
2012/11/27 | 480 | 482 | 479 | 482 | 53,100 |
2012/11/26 | 480 | 481 | 475 | 477 | 97,000 |
2012/11/22 | 473 | 475 | 471 | 474 | 74,300 |
2012/11/21 | 470 | 473 | 469 | 473 | 46,500 |
2012/11/20 | 472 | 472 | 463 | 468 | 30,400 |
2012/11/19 | 469 | 473 | 467 | 467 | 49,500 |
2012/11/16 | 453 | 462 | 453 | 462 | 30,800 |
2012/11/15 | 451 | 456 | 449 | 452 | 55,500 |
2012/11/14 | 453 | 454 | 451 | 451 | 27,600 |
2012/11/13 | 460 | 460 | 451 | 453 | 50,300 |
2012/11/12 | 463 | 463 | 459 | 459 | 40,800 |
2012/11/09 | 462 | 463 | 460 | 460 | 29,900 |
2012/11/08 | 465 | 467 | 463 | 464 | 40,800 |
2012/11/07 | 463 | 465 | 462 | 462 | 33,500 |
2012/11/06 | 465 | 467 | 463 | 463 | 32,400 |
2012/11/05 | 468 | 468 | 464 | 467 | 35,100 |
2012/11/02 | 464 | 469 | 462 | 468 | 56,200 |
2012/11/01 | 458 | 464 | 456 | 461 | 57,500 |
2012/10/31 | 451 | 460 | 451 | 456 | 47,400 |
2012/10/30 | 452 | 455 | 450 | 451 | 102,500 |
2012/10/29 | 452 | 456 | 451 | 451 | 47,300 |
2012/10/26 | 452 | 456 | 450 | 451 | 42,400 |
2012/10/25 | 455 | 457 | 449 | 452 | 70,900 |
2012/10/24 | 460 | 460 | 455 | 456 | 41,600 |
2012/10/23 | 468 | 469 | 460 | 460 | 53,300 |
2012/10/22 | 470 | 473 | 466 | 473 | 31,600 |
2012/10/19 | 469 | 473 | 467 | 470 | 32,400 |
2012/10/18 | 455 | 468 | 455 | 468 | 59,400 |
2012/10/17 | 457 | 465 | 454 | 454 | 42,600 |
2012/10/16 | 455 | 458 | 454 | 456 | 25,300 |
2012/10/15 | 450 | 459 | 449 | 453 | 31,300 |
2012/10/12 | 445 | 450 | 445 | 449 | 31,700 |
2012/10/11 | 443 | 448 | 440 | 444 | 59,900 |
2012/10/10 | 453 | 459 | 442 | 442 | 135,500 |
2012/10/09 | 463 | 465 | 459 | 459 | 52,900 |
2012/10/05 | 465 | 472 | 462 | 463 | 50,400 |
2012/10/04 | 453 | 462 | 452 | 461 | 80,400 |
2012/10/03 | 474 | 474 | 451 | 451 | 128,700 |
2012/10/02 | 481 | 482 | 475 | 475 | 56,500 |
2012/10/01 | 490 | 490 | 480 | 481 | 55,000 |
2012/09/28 | 497 | 497 | 488 | 489 | 47,900 |
2012/09/27 | 492 | 498 | 490 | 496 | 39,600 |
2012/09/26 | 487 | 492 | 486 | 492 | 68,400 |
2012/09/25 | 502 | 503 | 494 | 497 | 153,700 |
2012/09/24 | 512 | 512 | 501 | 501 | 100,300 |
2012/09/21 | 510 | 512 | 507 | 511 | 45,200 |
2012/09/20 | 508 | 516 | 506 | 506 | 86,300 |
2012/09/19 | 508 | 511 | 506 | 509 | 52,100 |
2012/09/18 | 507 | 510 | 503 | 503 | 66,100 |
2012/09/14 | 505 | 510 | 504 | 507 | 56,100 |
2012/09/13 | 509 | 510 | 503 | 504 | 45,700 |
2012/09/12 | 503 | 508 | 503 | 507 | 35,300 |
2012/09/11 | 508 | 508 | 503 | 504 | 37,000 |
2012/09/10 | 508 | 510 | 505 | 506 | 19,500 |
2012/09/07 | 505 | 509 | 505 | 506 | 33,900 |
2012/09/06 | 505 | 507 | 504 | 504 | 26,800 |
2012/09/05 | 510 | 510 | 504 | 504 | 43,900 |
2012/09/04 | 511 | 511 | 503 | 506 | 70,400 |
2012/09/03 | 516 | 519 | 510 | 510 | 60,300 |
2012/08/31 | 520 | 520 | 516 | 516 | 39,100 |
2012/08/30 | 523 | 524 | 520 | 521 | 17,800 |
2012/08/29 | 518 | 524 | 517 | 523 | 37,700 |
2012/08/28 | 537 | 538 | 516 | 516 | 109,200 |
2012/08/27 | 550 | 554 | 537 | 537 | 37,300 |
2012/08/24 | 548 | 553 | 546 | 549 | 23,300 |
2012/08/23 | 546 | 549 | 544 | 548 | 7,600 |
2012/08/22 | 548 | 550 | 541 | 545 | 29,300 |
2012/08/21 | 548 | 552 | 546 | 551 | 14,300 |
2012/08/20 | 547 | 550 | 546 | 548 | 15,800 |
2012/08/17 | 549 | 554 | 545 | 549 | 26,300 |
2012/08/16 | 540 | 550 | 539 | 550 | 26,100 |
2012/08/15 | 542 | 542 | 533 | 537 | 17,000 |
2012/08/14 | 528 | 542 | 528 | 541 | 31,400 |
2012/08/13 | 529 | 534 | 525 | 527 | 21,000 |
2012/08/10 | 525 | 529 | 524 | 527 | 20,700 |
2012/08/09 | 525 | 529 | 523 | 529 | 35,200 |
2012/08/08 | 523 | 525 | 522 | 523 | 27,900 |
2012/08/07 | 521 | 523 | 520 | 520 | 45,500 |
2012/08/06 | 528 | 530 | 525 | 526 | 18,300 |
2012/08/03 | 531 | 533 | 524 | 524 | 40,000 |
2012/08/02 | 535 | 537 | 531 | 531 | 22,300 |
2012/08/01 | 536 | 536 | 534 | 534 | 12,500 |
2012/07/31 | 535 | 538 | 533 | 535 | 20,000 |
2012/07/30 | 530 | 535 | 528 | 535 | 20,100 |
2012/07/27 | 535 | 538 | 526 | 527 | 21,900 |
2012/07/26 | 523 | 525 | 521 | 525 | 26,800 |
2012/07/25 | 531 | 533 | 523 | 523 | 35,700 |
2012/07/24 | 543 | 543 | 532 | 532 | 35,700 |
2012/07/23 | 551 | 554 | 543 | 543 | 29,500 |
2012/07/20 | 562 | 562 | 550 | 555 | 32,800 |
2012/07/19 | 565 | 575 | 561 | 561 | 13,400 |
2012/07/18 | 563 | 568 | 560 | 560 | 14,600 |
2012/07/17 | 565 | 587 | 562 | 562 | 24,500 |
2012/07/13 | 569 | 571 | 565 | 565 | 12,000 |
2012/07/12 | 572 | 573 | 567 | 567 | 33,700 |
2012/07/11 | 570 | 571 | 565 | 565 | 22,300 |
2012/07/10 | 568 | 580 | 568 | 570 | 27,800 |
2012/07/09 | 573 | 575 | 569 | 572 | 28,100 |
2012/07/06 | 581 | 589 | 579 | 579 | 27,400 |
2012/07/05 | 587 | 588 | 580 | 582 | 22,800 |
2012/07/04 | 578 | 587 | 578 | 582 | 28,900 |
2012/07/03 | 570 | 577 | 570 | 574 | 25,300 |
2012/07/02 | 572 | 572 | 565 | 567 | 26,000 |
2012/06/29 | 562 | 570 | 559 | 562 | 32,200 |
2012/06/28 | 551 | 561 | 551 | 560 | 17,900 |
2012/06/27 | 548 | 551 | 545 | 551 | 16,600 |
2012/06/26 | 549 | 553 | 541 | 541 | 36,100 |
2012/06/25 | 551 | 555 | 550 | 550 | 16,500 |
2012/06/22 | 550 | 552 | 542 | 551 | 21,900 |
2012/06/21 | 547 | 553 | 545 | 552 | 13,600 |
2012/06/20 | 544 | 548 | 539 | 543 | 11,900 |
2012/06/19 | 541 | 546 | 538 | 538 | 14,300 |
2012/06/18 | 536 | 542 | 536 | 540 | 21,200 |
2012/06/15 | 554 | 558 | 526 | 526 | 38,200 |
2012/06/14 | 550 | 555 | 545 | 554 | 22,700 |
2012/06/13 | 547 | 554 | 547 | 551 | 28,400 |
2012/06/12 | 536 | 545 | 535 | 545 | 21,000 |
2012/06/11 | 537 | 547 | 537 | 540 | 18,200 |
2012/06/08 | 540 | 545 | 531 | 537 | 52,300 |
2012/06/07 | 543 | 546 | 535 | 546 | 26,000 |
2012/06/06 | 532 | 535 | 528 | 533 | 28,100 |
2012/06/05 | 527 | 531 | 524 | 531 | 24,000 |
2012/06/04 | 527 | 535 | 523 | 526 | 23,600 |
2012/06/01 | 539 | 539 | 531 | 531 | 15,100 |
2012/05/31 | 525 | 539 | 525 | 539 | 21,400 |
2012/05/30 | 529 | 532 | 525 | 529 | 30,300 |
2012/05/29 | 530 | 532 | 527 | 528 | 22,800 |
2012/05/28 | 541 | 541 | 531 | 531 | 16,600 |
2012/05/25 | 536 | 536 | 531 | 531 | 26,500 |
2012/05/24 | 535 | 538 | 535 | 535 | 11,300 |
2012/05/23 | 543 | 544 | 535 | 535 | 30,200 |
2012/05/22 | 545 | 547 | 540 | 542 | 16,400 |
2012/05/21 | 540 | 545 | 536 | 537 | 24,300 |
2012/05/18 | 542 | 547 | 539 | 541 | 47,700 |
2012/05/17 | 551 | 554 | 542 | 550 | 61,200 |
2012/05/16 | 561 | 565 | 551 | 553 | 28,600 |
2012/05/15 | 580 | 581 | 551 | 564 | 53,500 |
2012/05/14 | 594 | 595 | 581 | 582 | 37,700 |
2012/05/11 | 603 | 605 | 595 | 595 | 38,200 |
2012/05/10 | 601 | 610 | 600 | 602 | 34,100 |
2012/05/09 | 623 | 623 | 606 | 608 | 43,400 |
2012/05/08 | 640 | 642 | 622 | 625 | 64,200 |
2012/05/07 | 647 | 650 | 643 | 644 | 27,700 |
2012/05/02 | 641 | 651 | 641 | 651 | 29,500 |
2012/05/01 | 650 | 652 | 642 | 642 | 24,900 |
2012/04/27 | 653 | 655 | 648 | 650 | 31,100 |
2012/04/26 | 655 | 657 | 652 | 654 | 19,400 |
2012/04/25 | 650 | 654 | 650 | 652 | 10,700 |
2012/04/24 | 652 | 654 | 648 | 648 | 27,300 |
2012/04/23 | 659 | 661 | 655 | 657 | 30,600 |
2012/04/20 | 652 | 657 | 651 | 656 | 20,500 |
2012/04/19 | 653 | 657 | 651 | 652 | 21,600 |
2012/04/18 | 654 | 666 | 651 | 663 | 26,900 |
2012/04/17 | 649 | 651 | 644 | 649 | 37,800 |
2012/04/16 | 653 | 655 | 651 | 651 | 27,400 |
2012/04/13 | 657 | 661 | 652 | 655 | 24,800 |
2012/04/12 | 654 | 660 | 652 | 657 | 35,400 |
2012/04/11 | 658 | 659 | 652 | 653 | 41,600 |
2012/04/10 | 662 | 665 | 660 | 660 | 26,900 |
2012/04/09 | 667 | 668 | 663 | 663 | 27,500 |
2012/04/06 | 670 | 671 | 667 | 670 | 25,200 |
2012/04/05 | 665 | 672 | 664 | 671 | 27,800 |
2012/04/04 | 680 | 681 | 661 | 664 | 90,300 |
2012/04/03 | 691 | 691 | 679 | 680 | 79,300 |
2012/04/02 | 703 | 703 | 691 | 693 | 59,000 |
2012/03/30 | 708 | 709 | 704 | 704 | 23,800 |
2012/03/29 | 707 | 709 | 703 | 707 | 48,200 |
2012/03/28 | 708 | 716 | 707 | 710 | 105,600 |
2012/03/27 | 735 | 744 | 735 | 743 | 141,000 |
2012/03/26 | 737 | 740 | 734 | 734 | 81,300 |
2012/03/23 | 732 | 736 | 732 | 734 | 37,900 |
2012/03/22 | 734 | 739 | 732 | 732 | 65,200 |
2012/03/21 | 743 | 746 | 733 | 733 | 66,700 |
2012/03/19 | 734 | 743 | 733 | 741 | 46,800 |
2012/03/16 | 729 | 735 | 727 | 730 | 40,200 |
2012/03/15 | 725 | 730 | 724 | 727 | 31,900 |
2012/03/14 | 729 | 732 | 722 | 722 | 66,600 |
2012/03/13 | 726 | 729 | 724 | 724 | 23,500 |
2012/03/12 | 726 | 729 | 723 | 725 | 46,000 |
2012/03/09 | 728 | 731 | 721 | 725 | 96,600 |
2012/03/08 | 722 | 727 | 720 | 724 | 27,600 |
2012/03/07 | 712 | 720 | 712 | 720 | 55,400 |
2012/03/06 | 733 | 737 | 721 | 723 | 65,800 |
2012/03/05 | 729 | 741 | 723 | 729 | 120,200 |
2012/03/02 | 710 | 732 | 706 | 726 | 128,800 |
2012/03/01 | 713 | 713 | 704 | 709 | 83,100 |
2012/02/29 | 722 | 723 | 708 | 712 | 123,900 |
2012/02/28 | 701 | 725 | 695 | 716 | 159,600 |
2012/02/27 | 682 | 705 | 681 | 698 | 173,200 |
2012/02/24 | 677 | 680 | 677 | 677 | 74,600 |
2012/02/23 | 678 | 679 | 677 | 677 | 65,900 |
2012/02/22 | 677 | 679 | 676 | 676 | 60,200 |
2012/02/21 | 678 | 679 | 676 | 676 | 38,100 |
2012/02/20 | 677 | 680 | 675 | 675 | 54,900 |
2012/02/17 | 675 | 677 | 674 | 674 | 43,000 |
2012/02/16 | 676 | 676 | 674 | 674 | 40,700 |
2012/02/15 | 675 | 678 | 674 | 675 | 46,600 |
2012/02/14 | 676 | 679 | 674 | 676 | 34,600 |
2012/02/13 | 674 | 677 | 674 | 674 | 25,500 |
2012/02/10 | 677 | 678 | 673 | 675 | 27,000 |
2012/02/09 | 675 | 679 | 674 | 676 | 27,300 |
2012/02/08 | 677 | 678 | 674 | 676 | 43,300 |
2012/02/07 | 680 | 680 | 677 | 677 | 26,100 |
2012/02/06 | 685 | 685 | 681 | 681 | 24,600 |
2012/02/03 | 689 | 691 | 684 | 684 | 23,700 |
2012/02/02 | 697 | 697 | 690 | 690 | 20,800 |
2012/02/01 | 694 | 697 | 693 | 693 | 16,100 |
2012/01/31 | 694 | 695 | 692 | 694 | 10,000 |
2012/01/30 | 693 | 695 | 689 | 693 | 9,700 |
2012/01/27 | 688 | 694 | 685 | 686 | 10,800 |
2012/01/26 | 689 | 690 | 686 | 688 | 7,200 |
2012/01/25 | 687 | 691 | 686 | 687 | 16,400 |
2012/01/24 | 686 | 692 | 685 | 686 | 9,700 |
2012/01/23 | 682 | 694 | 672 | 687 | 23,500 |
2012/01/20 | 672 | 675 | 669 | 672 | 28,600 |
2012/01/19 | 675 | 679 | 671 | 671 | 10,900 |
2012/01/18 | 677 | 685 | 674 | 677 | 16,300 |
2012/01/17 | 674 | 675 | 673 | 674 | 5,000 |
2012/01/16 | 675 | 675 | 672 | 674 | 5,200 |
2012/01/13 | 675 | 677 | 675 | 675 | 15,400 |
2012/01/12 | 688 | 688 | 675 | 675 | 13,800 |
2012/01/11 | 691 | 696 | 688 | 689 | 8,800 |
2012/01/10 | 698 | 703 | 690 | 690 | 26,700 |
2012/01/06 | 692 | 693 | 682 | 690 | 9,800 |
2012/01/05 | 696 | 696 | 691 | 691 | 6,500 |
2012/01/04 | 695 | 698 | 694 | 695 | 24,900 |