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 |
---|---|---|---|---|---|
2014/12/30 | 514 | 515 | 510 | 513 | 54,800 |
2014/12/29 | 508 | 513 | 507 | 513 | 66,800 |
2014/12/26 | 502 | 508 | 501 | 508 | 34,300 |
2014/12/25 | 501 | 503 | 499 | 500 | 64,000 |
2014/12/24 | 498 | 502 | 497 | 501 | 79,400 |
2014/12/22 | 497 | 499 | 495 | 499 | 103,600 |
2014/12/19 | 497 | 498 | 495 | 498 | 53,700 |
2014/12/18 | 498 | 498 | 495 | 495 | 51,500 |
2014/12/17 | 494 | 496 | 493 | 493 | 102,700 |
2014/12/16 | 500 | 504 | 493 | 494 | 155,300 |
2014/12/15 | 503 | 506 | 501 | 501 | 42,400 |
2014/12/12 | 506 | 515 | 504 | 504 | 80,200 |
2014/12/11 | 514 | 514 | 503 | 506 | 98,800 |
2014/12/10 | 521 | 522 | 516 | 516 | 68,700 |
2014/12/09 | 525 | 527 | 522 | 522 | 58,500 |
2014/12/08 | 520 | 525 | 519 | 523 | 133,800 |
2014/12/05 | 504 | 520 | 503 | 519 | 166,700 |
2014/12/04 | 503 | 505 | 503 | 504 | 88,300 |
2014/12/03 | 504 | 504 | 502 | 502 | 80,300 |
2014/12/02 | 503 | 504 | 501 | 502 | 76,400 |
2014/12/01 | 500 | 503 | 499 | 502 | 136,300 |
2014/11/28 | 494 | 498 | 493 | 496 | 100,200 |
2014/11/27 | 498 | 498 | 493 | 493 | 85,300 |
2014/11/26 | 500 | 500 | 495 | 496 | 117,800 |
2014/11/25 | 494 | 499 | 492 | 499 | 489,300 |
2014/11/21 | 499 | 499 | 493 | 494 | 174,000 |
2014/11/20 | 498 | 499 | 497 | 499 | 58,000 |
2014/11/19 | 499 | 500 | 497 | 498 | 50,600 |
2014/11/18 | 497 | 500 | 497 | 498 | 58,500 |
2014/11/17 | 500 | 502 | 497 | 497 | 69,800 |
2014/11/14 | 503 | 503 | 498 | 500 | 93,900 |
2014/11/13 | 501 | 502 | 499 | 500 | 55,100 |
2014/11/12 | 499 | 501 | 498 | 499 | 66,200 |
2014/11/11 | 498 | 500 | 497 | 497 | 77,400 |
2014/11/10 | 497 | 499 | 497 | 497 | 100,900 |
2014/11/07 | 502 | 503 | 496 | 496 | 191,300 |
2014/11/06 | 502 | 504 | 500 | 500 | 55,800 |
2014/11/05 | 502 | 504 | 501 | 501 | 72,500 |
2014/11/04 | 518 | 518 | 505 | 505 | 103,200 |
2014/10/31 | 502 | 509 | 499 | 509 | 76,400 |
2014/10/30 | 501 | 501 | 498 | 500 | 76,900 |
2014/10/29 | 501 | 503 | 498 | 500 | 61,800 |
2014/10/28 | 500 | 502 | 499 | 500 | 32,000 |
2014/10/27 | 501 | 505 | 499 | 499 | 59,200 |
2014/10/24 | 503 | 506 | 499 | 500 | 47,400 |
2014/10/23 | 503 | 507 | 502 | 502 | 18,600 |
2014/10/22 | 507 | 508 | 502 | 506 | 23,800 |
2014/10/21 | 508 | 509 | 502 | 502 | 25,200 |
2014/10/20 | 503 | 511 | 503 | 510 | 42,200 |
2014/10/17 | 505 | 505 | 499 | 499 | 59,000 |
2014/10/16 | 507 | 508 | 503 | 503 | 43,400 |
2014/10/15 | 507 | 511 | 507 | 510 | 24,100 |
2014/10/14 | 516 | 517 | 507 | 507 | 59,900 |
2014/10/10 | 522 | 524 | 519 | 520 | 54,300 |
2014/10/09 | 531 | 532 | 525 | 525 | 30,600 |
2014/10/08 | 533 | 534 | 531 | 531 | 27,600 |
2014/10/07 | 538 | 541 | 535 | 535 | 25,500 |
2014/10/06 | 534 | 538 | 533 | 534 | 20,100 |
2014/10/03 | 534 | 535 | 531 | 532 | 33,400 |
2014/10/02 | 545 | 546 | 535 | 535 | 51,900 |
2014/10/01 | 552 | 552 | 546 | 547 | 26,100 |
2014/09/30 | 549 | 551 | 547 | 547 | 24,000 |
2014/09/29 | 549 | 550 | 548 | 549 | 23,400 |
2014/09/26 | 552 | 552 | 547 | 548 | 65,200 |
2014/09/25 | 552 | 553 | 551 | 553 | 30,600 |
2014/09/24 | 550 | 552 | 550 | 550 | 20,800 |
2014/09/22 | 549 | 551 | 549 | 550 | 19,200 |
2014/09/19 | 551 | 559 | 549 | 549 | 62,200 |
2014/09/18 | 550 | 550 | 546 | 550 | 28,300 |
2014/09/17 | 550 | 553 | 550 | 550 | 15,200 |
2014/09/16 | 553 | 553 | 549 | 550 | 36,600 |
2014/09/12 | 554 | 555 | 553 | 553 | 75,400 |
2014/09/11 | 560 | 560 | 554 | 554 | 20,400 |
2014/09/10 | 556 | 559 | 554 | 559 | 20,400 |
2014/09/09 | 559 | 560 | 555 | 556 | 24,700 |
2014/09/08 | 557 | 559 | 556 | 559 | 21,900 |
2014/09/05 | 557 | 559 | 556 | 557 | 12,000 |
2014/09/04 | 557 | 559 | 557 | 557 | 15,000 |
2014/09/03 | 557 | 559 | 552 | 557 | 25,200 |
2014/09/02 | 552 | 557 | 552 | 557 | 20,200 |
2014/09/01 | 555 | 555 | 551 | 553 | 20,100 |
2014/08/29 | 551 | 554 | 550 | 554 | 22,800 |
2014/08/28 | 553 | 554 | 550 | 552 | 17,900 |
2014/08/27 | 552 | 553 | 552 | 552 | 12,900 |
2014/08/26 | 550 | 553 | 548 | 550 | 11,800 |
2014/08/25 | 552 | 553 | 550 | 552 | 14,500 |
2014/08/22 | 550 | 551 | 548 | 550 | 18,900 |
2014/08/21 | 548 | 551 | 546 | 551 | 27,500 |
2014/08/20 | 542 | 545 | 541 | 544 | 23,100 |
2014/08/19 | 547 | 548 | 540 | 542 | 15,900 |
2014/08/18 | 547 | 548 | 543 | 544 | 19,000 |
2014/08/15 | 540 | 541 | 540 | 541 | 12,300 |
2014/08/14 | 540 | 541 | 537 | 541 | 11,600 |
2014/08/13 | 533 | 540 | 533 | 540 | 18,300 |
2014/08/12 | 530 | 533 | 528 | 533 | 22,000 |
2014/08/11 | 524 | 528 | 523 | 525 | 59,700 |
2014/08/08 | 537 | 541 | 532 | 534 | 44,500 |
2014/08/07 | 538 | 541 | 538 | 541 | 13,400 |
2014/08/06 | 540 | 544 | 537 | 538 | 30,600 |
2014/08/05 | 547 | 549 | 541 | 541 | 49,600 |
2014/08/04 | 554 | 557 | 549 | 550 | 27,200 |
2014/08/01 | 549 | 554 | 549 | 549 | 23,300 |
2014/07/31 | 556 | 558 | 552 | 552 | 19,500 |
2014/07/30 | 553 | 558 | 551 | 556 | 36,900 |
2014/07/29 | 553 | 554 | 549 | 553 | 23,500 |
2014/07/28 | 554 | 554 | 549 | 549 | 22,500 |
2014/07/25 | 550 | 550 | 545 | 550 | 40,000 |
2014/07/24 | 554 | 554 | 549 | 550 | 27,300 |
2014/07/23 | 551 | 552 | 550 | 552 | 13,800 |
2014/07/22 | 550 | 551 | 547 | 549 | 41,700 |
2014/07/18 | 554 | 554 | 549 | 551 | 40,800 |
2014/07/17 | 558 | 558 | 552 | 554 | 22,400 |
2014/07/16 | 554 | 556 | 553 | 555 | 21,100 |
2014/07/15 | 552 | 554 | 551 | 552 | 19,300 |
2014/07/14 | 552 | 553 | 550 | 551 | 18,300 |
2014/07/11 | 556 | 556 | 552 | 552 | 31,300 |
2014/07/10 | 561 | 562 | 557 | 557 | 20,300 |
2014/07/09 | 566 | 568 | 559 | 562 | 45,000 |
2014/07/08 | 565 | 570 | 561 | 566 | 40,300 |
2014/07/07 | 575 | 576 | 560 | 567 | 57,200 |
2014/07/04 | 571 | 577 | 571 | 573 | 26,900 |
2014/07/03 | 577 | 578 | 570 | 570 | 38,800 |
2014/07/02 | 577 | 577 | 572 | 575 | 26,300 |
2014/07/01 | 575 | 579 | 572 | 572 | 59,000 |
2014/06/30 | 572 | 575 | 565 | 571 | 59,300 |
2014/06/27 | 574 | 579 | 570 | 572 | 60,000 |
2014/06/26 | 571 | 576 | 571 | 574 | 40,000 |
2014/06/25 | 567 | 574 | 567 | 571 | 49,300 |
2014/06/24 | 562 | 567 | 560 | 567 | 51,000 |
2014/06/23 | 556 | 560 | 554 | 560 | 40,200 |
2014/06/20 | 547 | 555 | 546 | 554 | 69,800 |
2014/06/19 | 545 | 552 | 544 | 549 | 66,600 |
2014/06/18 | 544 | 545 | 541 | 544 | 26,800 |
2014/06/17 | 540 | 540 | 538 | 540 | 32,000 |
2014/06/16 | 538 | 539 | 535 | 536 | 40,900 |
2014/06/13 | 530 | 537 | 529 | 536 | 61,300 |
2014/06/12 | 531 | 532 | 530 | 530 | 29,700 |
2014/06/11 | 530 | 536 | 530 | 532 | 29,700 |
2014/06/10 | 537 | 537 | 530 | 531 | 54,300 |
2014/06/09 | 529 | 537 | 528 | 536 | 55,800 |
2014/06/06 | 527 | 529 | 526 | 527 | 32,300 |
2014/06/05 | 527 | 528 | 525 | 527 | 31,600 |
2014/06/04 | 525 | 529 | 523 | 525 | 42,300 |
2014/06/03 | 523 | 525 | 523 | 525 | 30,500 |
2014/06/02 | 525 | 525 | 521 | 522 | 33,900 |
2014/05/30 | 521 | 524 | 519 | 520 | 40,000 |
2014/05/29 | 521 | 521 | 518 | 521 | 27,300 |
2014/05/28 | 524 | 524 | 520 | 520 | 68,800 |
2014/05/27 | 520 | 525 | 520 | 522 | 40,100 |
2014/05/26 | 517 | 520 | 513 | 520 | 43,100 |
2014/05/23 | 510 | 517 | 510 | 513 | 42,900 |
2014/05/22 | 507 | 510 | 506 | 509 | 53,600 |
2014/05/21 | 511 | 516 | 506 | 507 | 50,300 |
2014/05/20 | 508 | 513 | 506 | 511 | 64,100 |
2014/05/19 | 514 | 520 | 508 | 509 | 77,000 |
2014/05/16 | 528 | 528 | 505 | 513 | 166,000 |
2014/05/15 | 561 | 561 | 533 | 538 | 190,000 |
2014/05/14 | 583 | 585 | 566 | 566 | 137,100 |
2014/05/13 | 589 | 593 | 582 | 583 | 64,700 |
2014/05/12 | 601 | 603 | 585 | 587 | 53,000 |
2014/05/09 | 602 | 603 | 600 | 601 | 49,600 |
2014/05/08 | 603 | 609 | 600 | 604 | 105,100 |
2014/05/07 | 618 | 620 | 611 | 613 | 39,300 |
2014/05/02 | 621 | 626 | 616 | 622 | 29,600 |
2014/05/01 | 623 | 625 | 621 | 625 | 23,400 |
2014/04/30 | 620 | 626 | 620 | 623 | 16,700 |
2014/04/28 | 621 | 626 | 619 | 624 | 31,800 |
2014/04/25 | 627 | 627 | 621 | 625 | 14,000 |
2014/04/24 | 628 | 630 | 623 | 624 | 13,800 |
2014/04/23 | 626 | 632 | 626 | 628 | 9,200 |
2014/04/22 | 626 | 632 | 626 | 628 | 18,900 |
2014/04/21 | 623 | 629 | 623 | 628 | 12,500 |
2014/04/18 | 625 | 625 | 623 | 625 | 6,700 |
2014/04/17 | 624 | 627 | 622 | 625 | 14,500 |
2014/04/16 | 620 | 624 | 614 | 624 | 16,900 |
2014/04/15 | 616 | 617 | 610 | 613 | 20,300 |
2014/04/14 | 608 | 612 | 608 | 610 | 17,100 |
2014/04/11 | 610 | 614 | 603 | 612 | 41,400 |
2014/04/10 | 616 | 620 | 613 | 613 | 22,400 |
2014/04/09 | 625 | 625 | 612 | 612 | 61,400 |
2014/04/08 | 633 | 633 | 625 | 625 | 30,900 |
2014/04/07 | 635 | 639 | 633 | 634 | 32,500 |
2014/04/04 | 635 | 638 | 633 | 638 | 30,700 |
2014/04/03 | 636 | 639 | 635 | 638 | 33,600 |
2014/04/02 | 639 | 640 | 632 | 635 | 42,300 |
2014/04/01 | 645 | 645 | 632 | 636 | 39,000 |
2014/03/31 | 650 | 650 | 638 | 641 | 57,700 |
2014/03/28 | 641 | 643 | 637 | 643 | 62,300 |
2014/03/27 | 634 | 640 | 618 | 637 | 155,700 |
2014/03/26 | 640 | 642 | 631 | 631 | 255,800 |
2014/03/25 | 648 | 654 | 645 | 646 | 112,100 |
2014/03/24 | 640 | 652 | 640 | 648 | 97,400 |
2014/03/20 | 655 | 658 | 631 | 631 | 141,000 |
2014/03/19 | 666 | 668 | 656 | 658 | 44,700 |
2014/03/18 | 654 | 668 | 653 | 666 | 49,200 |
2014/03/17 | 658 | 659 | 646 | 647 | 54,900 |
2014/03/14 | 672 | 673 | 650 | 658 | 128,300 |
2014/03/13 | 676 | 680 | 675 | 677 | 32,000 |
2014/03/12 | 678 | 680 | 675 | 678 | 29,600 |
2014/03/11 | 678 | 680 | 677 | 680 | 31,300 |
2014/03/10 | 676 | 678 | 674 | 676 | 29,600 |
2014/03/07 | 671 | 675 | 671 | 675 | 34,600 |
2014/03/06 | 669 | 671 | 666 | 671 | 31,500 |
2014/03/05 | 666 | 671 | 666 | 667 | 30,600 |
2014/03/04 | 659 | 665 | 658 | 665 | 33,000 |
2014/03/03 | 651 | 658 | 648 | 657 | 45,800 |
2014/02/28 | 661 | 661 | 656 | 658 | 27,000 |
2014/02/27 | 664 | 664 | 661 | 661 | 18,700 |
2014/02/26 | 662 | 664 | 659 | 664 | 14,600 |
2014/02/25 | 659 | 660 | 656 | 660 | 20,400 |
2014/02/24 | 652 | 655 | 650 | 654 | 23,300 |
2014/02/21 | 651 | 654 | 646 | 653 | 32,700 |
2014/02/20 | 657 | 657 | 641 | 643 | 38,000 |
2014/02/19 | 658 | 658 | 652 | 657 | 12,400 |
2014/02/18 | 643 | 658 | 640 | 657 | 34,000 |
2014/02/17 | 633 | 644 | 628 | 638 | 49,000 |
2014/02/14 | 648 | 648 | 632 | 634 | 51,100 |
2014/02/13 | 657 | 657 | 642 | 642 | 40,200 |
2014/02/12 | 659 | 660 | 650 | 651 | 42,500 |
2014/02/10 | 654 | 655 | 640 | 652 | 50,600 |
2014/02/07 | 650 | 650 | 637 | 643 | 47,000 |
2014/02/06 | 631 | 640 | 630 | 630 | 52,100 |
2014/02/05 | 627 | 637 | 626 | 631 | 95,300 |
2014/02/04 | 645 | 645 | 612 | 615 | 259,400 |
2014/02/03 | 688 | 690 | 685 | 686 | 55,900 |
2014/01/31 | 690 | 693 | 686 | 690 | 35,200 |
2014/01/30 | 690 | 692 | 686 | 689 | 52,600 |
2014/01/29 | 693 | 695 | 688 | 694 | 26,600 |
2014/01/28 | 687 | 691 | 685 | 685 | 39,300 |
2014/01/27 | 695 | 695 | 686 | 687 | 80,800 |
2014/01/24 | 699 | 699 | 695 | 696 | 56,200 |
2014/01/23 | 705 | 705 | 700 | 700 | 47,700 |
2014/01/22 | 702 | 704 | 701 | 704 | 30,000 |
2014/01/21 | 700 | 704 | 699 | 701 | 43,200 |
2014/01/20 | 697 | 700 | 696 | 700 | 34,800 |
2014/01/17 | 691 | 695 | 690 | 695 | 44,400 |
2014/01/16 | 692 | 694 | 690 | 690 | 40,600 |
2014/01/15 | 691 | 691 | 686 | 688 | 61,900 |
2014/01/14 | 694 | 694 | 687 | 687 | 81,900 |
2014/01/10 | 690 | 690 | 686 | 687 | 47,800 |
2014/01/09 | 690 | 692 | 687 | 690 | 47,600 |
2014/01/08 | 685 | 690 | 682 | 690 | 47,400 |
2014/01/07 | 679 | 684 | 677 | 681 | 39,500 |
2014/01/06 | 675 | 679 | 671 | 675 | 65,000 |