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 |
---|---|---|---|---|---|
2013/12/30 | 656 | 669 | 656 | 669 | 98,200 |
2013/12/27 | 647 | 652 | 647 | 651 | 79,300 |
2013/12/26 | 644 | 647 | 641 | 645 | 57,600 |
2013/12/25 | 641 | 641 | 636 | 639 | 46,600 |
2013/12/24 | 640 | 644 | 638 | 639 | 56,200 |
2013/12/20 | 640 | 642 | 638 | 638 | 49,600 |
2013/12/19 | 642 | 646 | 639 | 641 | 75,200 |
2013/12/18 | 638 | 642 | 637 | 639 | 57,100 |
2013/12/17 | 640 | 640 | 635 | 638 | 31,500 |
2013/12/16 | 641 | 642 | 636 | 636 | 32,600 |
2013/12/13 | 637 | 642 | 637 | 638 | 119,300 |
2013/12/12 | 641 | 645 | 640 | 641 | 92,300 |
2013/12/11 | 646 | 647 | 640 | 641 | 39,200 |
2013/12/10 | 635 | 643 | 634 | 642 | 82,200 |
2013/12/09 | 631 | 634 | 630 | 632 | 55,600 |
2013/12/06 | 628 | 631 | 626 | 629 | 62,100 |
2013/12/05 | 630 | 630 | 627 | 627 | 40,600 |
2013/12/04 | 628 | 631 | 627 | 627 | 50,100 |
2013/12/03 | 629 | 630 | 627 | 627 | 43,600 |
2013/12/02 | 628 | 631 | 627 | 627 | 104,700 |
2013/11/29 | 627 | 628 | 626 | 626 | 49,700 |
2013/11/28 | 626 | 627 | 625 | 626 | 66,200 |
2013/11/27 | 627 | 629 | 626 | 627 | 84,700 |
2013/11/26 | 633 | 633 | 628 | 628 | 45,900 |
2013/11/25 | 633 | 634 | 627 | 630 | 85,000 |
2013/11/22 | 629 | 636 | 628 | 628 | 71,100 |
2013/11/21 | 629 | 631 | 628 | 630 | 45,400 |
2013/11/20 | 629 | 632 | 627 | 630 | 72,200 |
2013/11/19 | 632 | 634 | 629 | 629 | 46,300 |
2013/11/18 | 632 | 635 | 630 | 631 | 57,200 |
2013/11/15 | 630 | 633 | 629 | 630 | 103,200 |
2013/11/14 | 629 | 635 | 628 | 630 | 45,700 |
2013/11/13 | 630 | 633 | 627 | 628 | 46,900 |
2013/11/12 | 631 | 633 | 628 | 630 | 49,100 |
2013/11/11 | 630 | 650 | 627 | 629 | 38,800 |
2013/11/08 | 630 | 635 | 628 | 628 | 70,300 |
2013/11/07 | 651 | 651 | 637 | 639 | 95,200 |
2013/11/06 | 658 | 661 | 655 | 656 | 59,300 |
2013/11/05 | 666 | 670 | 661 | 661 | 36,600 |
2013/11/01 | 672 | 673 | 665 | 665 | 41,900 |
2013/10/31 | 671 | 676 | 668 | 672 | 21,800 |
2013/10/30 | 675 | 677 | 670 | 674 | 24,600 |
2013/10/29 | 676 | 676 | 670 | 671 | 37,500 |
2013/10/28 | 672 | 683 | 672 | 682 | 16,200 |
2013/10/25 | 679 | 679 | 670 | 672 | 18,500 |
2013/10/24 | 671 | 678 | 669 | 678 | 26,000 |
2013/10/23 | 675 | 680 | 671 | 671 | 24,000 |
2013/10/22 | 675 | 677 | 673 | 675 | 21,400 |
2013/10/21 | 676 | 676 | 673 | 676 | 32,900 |
2013/10/18 | 677 | 680 | 675 | 678 | 9,100 |
2013/10/17 | 680 | 682 | 676 | 677 | 16,500 |
2013/10/16 | 676 | 679 | 674 | 679 | 12,400 |
2013/10/15 | 675 | 678 | 673 | 676 | 16,500 |
2013/10/11 | 671 | 676 | 669 | 673 | 31,100 |
2013/10/10 | 670 | 672 | 663 | 672 | 19,500 |
2013/10/09 | 663 | 663 | 655 | 660 | 47,400 |
2013/10/08 | 680 | 680 | 662 | 664 | 39,500 |
2013/10/07 | 691 | 693 | 682 | 682 | 25,600 |
2013/10/04 | 699 | 699 | 694 | 694 | 28,800 |
2013/10/03 | 702 | 705 | 699 | 699 | 28,100 |
2013/10/02 | 700 | 704 | 700 | 703 | 30,800 |
2013/10/01 | 706 | 707 | 701 | 702 | 24,900 |
2013/09/30 | 702 | 706 | 699 | 706 | 29,700 |
2013/09/27 | 700 | 704 | 700 | 703 | 34,100 |
2013/09/26 | 700 | 711 | 696 | 706 | 54,100 |
2013/09/25 | 715 | 717 | 708 | 717 | 47,100 |
2013/09/24 | 718 | 720 | 710 | 716 | 34,900 |
2013/09/20 | 719 | 720 | 717 | 720 | 44,500 |
2013/09/19 | 704 | 718 | 702 | 718 | 86,100 |
2013/09/18 | 698 | 705 | 697 | 702 | 60,600 |
2013/09/17 | 696 | 699 | 694 | 697 | 41,300 |
2013/09/13 | 690 | 698 | 690 | 698 | 63,700 |
2013/09/12 | 695 | 695 | 690 | 695 | 21,800 |
2013/09/11 | 695 | 697 | 681 | 693 | 35,000 |
2013/09/10 | 691 | 695 | 690 | 695 | 25,700 |
2013/09/09 | 694 | 695 | 683 | 691 | 25,100 |
2013/09/06 | 687 | 690 | 680 | 680 | 16,800 |
2013/09/05 | 690 | 690 | 676 | 687 | 31,800 |
2013/09/04 | 687 | 690 | 685 | 690 | 12,100 |
2013/09/03 | 689 | 691 | 686 | 691 | 17,800 |
2013/09/02 | 690 | 690 | 684 | 684 | 7,500 |
2013/08/30 | 686 | 693 | 686 | 687 | 45,000 |
2013/08/29 | 690 | 691 | 686 | 687 | 9,800 |
2013/08/28 | 690 | 692 | 681 | 690 | 21,300 |
2013/08/27 | 695 | 695 | 690 | 694 | 29,700 |
2013/08/26 | 690 | 696 | 690 | 696 | 29,700 |
2013/08/23 | 698 | 698 | 689 | 690 | 29,100 |
2013/08/22 | 692 | 696 | 690 | 696 | 53,600 |
2013/08/21 | 688 | 693 | 687 | 690 | 23,100 |
2013/08/20 | 687 | 692 | 686 | 688 | 36,100 |
2013/08/19 | 676 | 688 | 673 | 688 | 46,100 |
2013/08/16 | 677 | 677 | 672 | 673 | 15,200 |
2013/08/15 | 677 | 679 | 674 | 676 | 18,200 |
2013/08/14 | 669 | 678 | 669 | 676 | 25,100 |
2013/08/13 | 660 | 666 | 660 | 666 | 12,300 |
2013/08/12 | 657 | 663 | 654 | 661 | 15,700 |
2013/08/09 | 660 | 661 | 652 | 655 | 19,000 |
2013/08/08 | 666 | 668 | 653 | 654 | 33,000 |
2013/08/07 | 672 | 674 | 668 | 668 | 17,300 |
2013/08/06 | 669 | 674 | 666 | 674 | 18,900 |
2013/08/05 | 674 | 674 | 669 | 670 | 10,800 |
2013/08/02 | 674 | 674 | 658 | 674 | 31,100 |
2013/08/01 | 663 | 665 | 654 | 665 | 37,300 |
2013/07/31 | 656 | 664 | 654 | 657 | 16,200 |
2013/07/30 | 650 | 657 | 650 | 657 | 19,400 |
2013/07/29 | 661 | 675 | 650 | 651 | 39,400 |
2013/07/26 | 678 | 685 | 661 | 664 | 47,400 |
2013/07/25 | 690 | 692 | 679 | 679 | 23,200 |
2013/07/24 | 687 | 694 | 686 | 689 | 25,700 |
2013/07/23 | 695 | 696 | 691 | 693 | 20,300 |
2013/07/22 | 690 | 695 | 689 | 693 | 23,800 |
2013/07/19 | 694 | 695 | 690 | 690 | 26,300 |
2013/07/18 | 692 | 695 | 690 | 693 | 21,900 |
2013/07/17 | 693 | 696 | 690 | 692 | 24,200 |
2013/07/16 | 692 | 697 | 690 | 690 | 30,300 |
2013/07/12 | 692 | 697 | 690 | 692 | 34,100 |
2013/07/11 | 695 | 696 | 690 | 693 | 27,400 |
2013/07/10 | 690 | 694 | 689 | 693 | 33,600 |
2013/07/09 | 697 | 697 | 683 | 688 | 35,500 |
2013/07/08 | 681 | 695 | 680 | 680 | 36,700 |
2013/07/05 | 671 | 680 | 671 | 679 | 27,000 |
2013/07/04 | 671 | 678 | 671 | 675 | 33,400 |
2013/07/03 | 663 | 681 | 663 | 680 | 60,600 |
2013/07/02 | 658 | 662 | 646 | 662 | 27,600 |
2013/07/01 | 653 | 654 | 645 | 652 | 20,500 |
2013/06/28 | 629 | 648 | 629 | 648 | 53,500 |
2013/06/27 | 624 | 628 | 617 | 627 | 23,100 |
2013/06/26 | 628 | 630 | 613 | 616 | 19,100 |
2013/06/25 | 629 | 632 | 618 | 621 | 23,100 |
2013/06/24 | 640 | 640 | 622 | 633 | 29,500 |
2013/06/21 | 624 | 628 | 610 | 625 | 42,100 |
2013/06/20 | 628 | 632 | 627 | 628 | 19,400 |
2013/06/19 | 630 | 634 | 628 | 630 | 21,500 |
2013/06/18 | 630 | 630 | 621 | 626 | 16,900 |
2013/06/17 | 602 | 620 | 602 | 618 | 39,200 |
2013/06/14 | 609 | 612 | 602 | 602 | 77,400 |
2013/06/13 | 611 | 612 | 598 | 600 | 56,600 |
2013/06/12 | 610 | 612 | 600 | 611 | 39,800 |
2013/06/11 | 628 | 628 | 615 | 615 | 44,000 |
2013/06/10 | 610 | 628 | 610 | 628 | 66,000 |
2013/06/07 | 600 | 603 | 580 | 588 | 100,900 |
2013/06/06 | 610 | 614 | 600 | 600 | 92,100 |
2013/06/05 | 625 | 632 | 620 | 620 | 36,400 |
2013/06/04 | 614 | 623 | 605 | 623 | 69,500 |
2013/06/03 | 626 | 630 | 615 | 615 | 73,200 |
2013/05/31 | 640 | 642 | 623 | 630 | 66,400 |
2013/05/30 | 651 | 655 | 636 | 637 | 73,700 |
2013/05/29 | 656 | 660 | 646 | 652 | 54,200 |
2013/05/28 | 651 | 656 | 649 | 650 | 71,400 |
2013/05/27 | 675 | 675 | 653 | 655 | 80,100 |
2013/05/24 | 675 | 691 | 665 | 674 | 94,200 |
2013/05/23 | 709 | 713 | 678 | 678 | 119,100 |
2013/05/22 | 711 | 721 | 707 | 713 | 104,300 |
2013/05/21 | 718 | 718 | 713 | 714 | 36,400 |
2013/05/20 | 716 | 719 | 713 | 718 | 42,800 |
2013/05/17 | 702 | 717 | 698 | 715 | 58,300 |
2013/05/16 | 710 | 711 | 696 | 702 | 82,800 |
2013/05/15 | 720 | 722 | 710 | 712 | 67,800 |
2013/05/14 | 720 | 723 | 713 | 718 | 88,800 |
2013/05/13 | 711 | 718 | 707 | 718 | 79,000 |
2013/05/10 | 706 | 711 | 704 | 709 | 93,900 |
2013/05/09 | 695 | 701 | 691 | 699 | 112,100 |
2013/05/08 | 690 | 695 | 682 | 692 | 130,500 |
2013/05/07 | 688 | 694 | 680 | 692 | 125,400 |
2013/05/02 | 673 | 675 | 671 | 671 | 41,500 |
2013/05/01 | 670 | 677 | 669 | 673 | 55,000 |
2013/04/30 | 674 | 674 | 670 | 670 | 40,800 |
2013/04/26 | 676 | 679 | 669 | 669 | 64,300 |
2013/04/25 | 678 | 680 | 675 | 677 | 71,100 |
2013/04/24 | 670 | 677 | 670 | 676 | 38,800 |
2013/04/23 | 669 | 670 | 666 | 667 | 38,900 |
2013/04/22 | 670 | 675 | 666 | 667 | 62,800 |
2013/04/19 | 662 | 669 | 661 | 667 | 31,300 |
2013/04/18 | 663 | 670 | 660 | 662 | 39,700 |
2013/04/17 | 662 | 670 | 655 | 665 | 42,600 |
2013/04/16 | 653 | 660 | 651 | 659 | 71,400 |
2013/04/15 | 671 | 672 | 661 | 663 | 50,500 |
2013/04/12 | 673 | 678 | 667 | 671 | 65,900 |
2013/04/11 | 678 | 683 | 671 | 678 | 68,700 |
2013/04/10 | 683 | 685 | 672 | 680 | 87,200 |
2013/04/09 | 672 | 683 | 670 | 681 | 159,800 |
2013/04/08 | 655 | 669 | 655 | 668 | 143,000 |
2013/04/05 | 651 | 659 | 646 | 654 | 137,800 |
2013/04/04 | 617 | 641 | 616 | 639 | 94,400 |
2013/04/03 | 615 | 630 | 615 | 628 | 87,100 |
2013/04/02 | 601 | 620 | 594 | 611 | 174,600 |
2013/04/01 | 645 | 645 | 616 | 616 | 150,000 |
2013/03/29 | 682 | 682 | 652 | 652 | 115,900 |
2013/03/28 | 686 | 691 | 675 | 682 | 135,400 |
2013/03/27 | 681 | 695 | 680 | 692 | 219,600 |
2013/03/26 | 716 | 730 | 715 | 723 | 334,800 |
2013/03/25 | 770 | 772 | 740 | 741 | 237,700 |
2013/03/22 | 778 | 780 | 770 | 770 | 114,100 |
2013/03/21 | 775 | 782 | 772 | 777 | 131,900 |
2013/03/19 | 770 | 773 | 767 | 769 | 95,900 |
2013/03/18 | 765 | 771 | 761 | 766 | 95,600 |
2013/03/15 | 762 | 769 | 740 | 763 | 164,300 |
2013/03/14 | 748 | 755 | 745 | 752 | 116,600 |
2013/03/13 | 733 | 749 | 730 | 740 | 130,600 |
2013/03/12 | 722 | 734 | 722 | 731 | 119,300 |
2013/03/11 | 720 | 723 | 719 | 721 | 91,400 |
2013/03/08 | 710 | 716 | 710 | 715 | 106,700 |
2013/03/07 | 710 | 711 | 705 | 709 | 68,800 |
2013/03/06 | 693 | 702 | 693 | 702 | 91,100 |
2013/03/05 | 692 | 695 | 691 | 692 | 50,300 |
2013/03/04 | 680 | 688 | 680 | 684 | 85,800 |
2013/03/01 | 670 | 679 | 669 | 679 | 86,700 |
2013/02/28 | 665 | 670 | 664 | 670 | 52,500 |
2013/02/27 | 668 | 670 | 660 | 660 | 65,800 |
2013/02/26 | 667 | 669 | 664 | 668 | 59,000 |
2013/02/25 | 669 | 670 | 666 | 667 | 45,700 |
2013/02/22 | 665 | 668 | 659 | 666 | 74,000 |
2013/02/21 | 663 | 670 | 660 | 668 | 57,700 |
2013/02/20 | 661 | 663 | 658 | 663 | 79,300 |
2013/02/19 | 644 | 656 | 643 | 652 | 43,400 |
2013/02/18 | 639 | 641 | 632 | 641 | 54,900 |
2013/02/15 | 632 | 635 | 615 | 629 | 106,700 |
2013/02/14 | 641 | 642 | 626 | 636 | 81,300 |
2013/02/13 | 665 | 666 | 641 | 643 | 123,200 |
2013/02/12 | 666 | 675 | 664 | 664 | 78,400 |
2013/02/08 | 670 | 670 | 664 | 665 | 74,100 |
2013/02/07 | 665 | 669 | 665 | 667 | 75,100 |
2013/02/06 | 651 | 664 | 651 | 662 | 91,800 |
2013/02/05 | 647 | 653 | 645 | 649 | 81,500 |
2013/02/04 | 644 | 651 | 643 | 648 | 87,900 |
2013/02/01 | 637 | 646 | 634 | 639 | 76,300 |
2013/01/31 | 629 | 636 | 628 | 634 | 71,100 |
2013/01/30 | 625 | 629 | 622 | 627 | 57,000 |
2013/01/29 | 615 | 622 | 615 | 620 | 58,100 |
2013/01/28 | 618 | 618 | 614 | 615 | 55,000 |
2013/01/25 | 610 | 615 | 609 | 615 | 88,600 |
2013/01/24 | 605 | 610 | 602 | 608 | 67,500 |
2013/01/23 | 612 | 614 | 608 | 610 | 52,200 |
2013/01/22 | 615 | 616 | 610 | 612 | 73,400 |
2013/01/21 | 615 | 618 | 609 | 616 | 117,000 |
2013/01/18 | 625 | 626 | 614 | 615 | 126,300 |
2013/01/17 | 618 | 627 | 615 | 619 | 68,900 |
2013/01/16 | 630 | 631 | 620 | 621 | 78,200 |
2013/01/15 | 620 | 630 | 620 | 628 | 91,400 |
2013/01/11 | 613 | 624 | 613 | 620 | 62,200 |
2013/01/10 | 610 | 624 | 610 | 622 | 57,300 |
2013/01/09 | 606 | 611 | 604 | 608 | 99,700 |
2013/01/08 | 620 | 621 | 606 | 607 | 195,200 |
2013/01/07 | 623 | 627 | 617 | 625 | 162,000 |
2013/01/04 | 593 | 605 | 592 | 604 | 110,200 |