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 |
---|---|---|---|---|---|
2016/12/30 | 406 | 407 | 404 | 407 | 36,600 |
2016/12/29 | 405 | 406 | 403 | 406 | 74,900 |
2016/12/28 | 404 | 405 | 402 | 405 | 28,700 |
2016/12/27 | 403 | 404 | 401 | 403 | 72,000 |
2016/12/26 | 404 | 404 | 402 | 404 | 88,800 |
2016/12/22 | 404 | 406 | 403 | 405 | 59,500 |
2016/12/21 | 405 | 406 | 403 | 404 | 75,900 |
2016/12/20 | 404 | 405 | 403 | 405 | 62,400 |
2016/12/19 | 403 | 405 | 402 | 404 | 51,800 |
2016/12/16 | 404 | 405 | 402 | 404 | 72,800 |
2016/12/15 | 406 | 408 | 402 | 403 | 103,100 |
2016/12/14 | 406 | 407 | 405 | 407 | 55,800 |
2016/12/13 | 404 | 408 | 403 | 406 | 128,900 |
2016/12/12 | 403 | 404 | 402 | 404 | 44,100 |
2016/12/09 | 403 | 404 | 402 | 404 | 65,100 |
2016/12/08 | 403 | 405 | 402 | 403 | 52,300 |
2016/12/07 | 403 | 403 | 402 | 403 | 37,100 |
2016/12/06 | 402 | 403 | 401 | 401 | 39,100 |
2016/12/05 | 404 | 404 | 402 | 402 | 37,500 |
2016/12/02 | 404 | 406 | 403 | 404 | 45,400 |
2016/12/01 | 404 | 405 | 403 | 405 | 59,100 |
2016/11/30 | 403 | 404 | 402 | 404 | 42,900 |
2016/11/29 | 401 | 404 | 401 | 403 | 42,700 |
2016/11/28 | 401 | 403 | 401 | 402 | 59,600 |
2016/11/25 | 403 | 403 | 401 | 402 | 60,200 |
2016/11/24 | 404 | 404 | 401 | 403 | 41,300 |
2016/11/22 | 402 | 404 | 401 | 403 | 32,700 |
2016/11/21 | 401 | 403 | 401 | 402 | 35,500 |
2016/11/18 | 402 | 402 | 401 | 401 | 34,100 |
2016/11/17 | 402 | 402 | 399 | 400 | 55,300 |
2016/11/16 | 401 | 403 | 401 | 402 | 27,100 |
2016/11/15 | 402 | 403 | 400 | 400 | 33,800 |
2016/11/14 | 402 | 403 | 400 | 400 | 40,400 |
2016/11/11 | 407 | 408 | 399 | 402 | 56,300 |
2016/11/10 | 404 | 406 | 403 | 405 | 42,900 |
2016/11/09 | 405 | 406 | 398 | 398 | 61,100 |
2016/11/08 | 402 | 405 | 401 | 404 | 24,500 |
2016/11/07 | 406 | 406 | 402 | 402 | 38,900 |
2016/11/04 | 405 | 407 | 402 | 403 | 49,600 |
2016/11/02 | 408 | 409 | 405 | 407 | 51,100 |
2016/11/01 | 414 | 414 | 411 | 414 | 26,600 |
2016/10/31 | 410 | 413 | 410 | 413 | 14,800 |
2016/10/28 | 410 | 412 | 408 | 412 | 44,600 |
2016/10/27 | 410 | 411 | 409 | 410 | 15,800 |
2016/10/26 | 409 | 411 | 407 | 409 | 38,700 |
2016/10/25 | 409 | 410 | 407 | 409 | 35,300 |
2016/10/24 | 409 | 410 | 406 | 409 | 24,500 |
2016/10/21 | 406 | 407 | 405 | 407 | 29,300 |
2016/10/20 | 405 | 406 | 404 | 405 | 18,900 |
2016/10/19 | 405 | 406 | 403 | 405 | 27,300 |
2016/10/18 | 404 | 406 | 403 | 405 | 24,200 |
2016/10/17 | 404 | 405 | 403 | 405 | 14,100 |
2016/10/14 | 404 | 406 | 404 | 404 | 18,500 |
2016/10/13 | 404 | 406 | 403 | 404 | 31,800 |
2016/10/12 | 405 | 406 | 404 | 405 | 41,700 |
2016/10/11 | 406 | 408 | 405 | 406 | 37,900 |
2016/10/07 | 407 | 408 | 406 | 408 | 21,000 |
2016/10/06 | 409 | 409 | 407 | 408 | 24,100 |
2016/10/05 | 408 | 410 | 408 | 409 | 18,800 |
2016/10/04 | 407 | 409 | 406 | 407 | 40,300 |
2016/10/03 | 410 | 410 | 408 | 408 | 22,600 |
2016/09/30 | 410 | 411 | 408 | 410 | 32,700 |
2016/09/29 | 412 | 413 | 409 | 411 | 33,700 |
2016/09/28 | 410 | 413 | 409 | 412 | 15,200 |
2016/09/27 | 409 | 412 | 408 | 412 | 47,300 |
2016/09/26 | 412 | 413 | 409 | 410 | 29,600 |
2016/09/23 | 413 | 413 | 410 | 413 | 45,300 |
2016/09/21 | 409 | 414 | 409 | 414 | 41,300 |
2016/09/20 | 414 | 416 | 409 | 409 | 63,000 |
2016/09/16 | 417 | 419 | 415 | 415 | 47,300 |
2016/09/15 | 416 | 418 | 415 | 415 | 17,800 |
2016/09/14 | 417 | 419 | 415 | 416 | 21,300 |
2016/09/13 | 419 | 419 | 416 | 417 | 17,300 |
2016/09/12 | 416 | 418 | 415 | 418 | 16,200 |
2016/09/09 | 417 | 420 | 417 | 417 | 37,700 |
2016/09/08 | 419 | 420 | 416 | 417 | 23,700 |
2016/09/07 | 416 | 420 | 416 | 420 | 20,500 |
2016/09/06 | 415 | 420 | 415 | 418 | 19,800 |
2016/09/05 | 420 | 420 | 415 | 416 | 30,300 |
2016/09/02 | 416 | 420 | 416 | 417 | 16,800 |
2016/09/01 | 421 | 421 | 417 | 419 | 19,700 |
2016/08/31 | 420 | 421 | 416 | 420 | 14,100 |
2016/08/30 | 420 | 421 | 417 | 418 | 10,400 |
2016/08/29 | 420 | 422 | 418 | 421 | 18,800 |
2016/08/26 | 416 | 419 | 416 | 418 | 13,000 |
2016/08/25 | 419 | 420 | 415 | 418 | 18,400 |
2016/08/24 | 418 | 420 | 418 | 418 | 11,800 |
2016/08/23 | 419 | 421 | 418 | 418 | 16,200 |
2016/08/22 | 421 | 422 | 418 | 421 | 27,400 |
2016/08/19 | 422 | 426 | 421 | 421 | 22,200 |
2016/08/18 | 425 | 426 | 422 | 422 | 17,100 |
2016/08/17 | 426 | 429 | 424 | 426 | 20,400 |
2016/08/16 | 432 | 433 | 427 | 427 | 29,500 |
2016/08/15 | 437 | 437 | 433 | 434 | 10,900 |
2016/08/12 | 436 | 438 | 436 | 438 | 6,300 |
2016/08/10 | 434 | 435 | 432 | 434 | 11,900 |
2016/08/09 | 438 | 439 | 435 | 437 | 10,400 |
2016/08/08 | 433 | 438 | 432 | 438 | 11,100 |
2016/08/05 | 433 | 436 | 431 | 432 | 7,600 |
2016/08/04 | 438 | 438 | 428 | 432 | 21,600 |
2016/08/03 | 433 | 437 | 432 | 436 | 11,500 |
2016/08/02 | 439 | 439 | 436 | 436 | 10,100 |
2016/08/01 | 442 | 443 | 435 | 441 | 11,100 |
2016/07/29 | 439 | 442 | 434 | 442 | 10,700 |
2016/07/28 | 437 | 440 | 436 | 439 | 20,300 |
2016/07/27 | 438 | 438 | 435 | 437 | 10,400 |
2016/07/26 | 435 | 438 | 435 | 435 | 13,700 |
2016/07/25 | 436 | 437 | 432 | 437 | 16,900 |
2016/07/22 | 433 | 437 | 432 | 437 | 8,300 |
2016/07/21 | 436 | 436 | 432 | 436 | 10,900 |
2016/07/20 | 436 | 436 | 431 | 436 | 12,300 |
2016/07/19 | 439 | 439 | 436 | 436 | 11,800 |
2016/07/15 | 445 | 445 | 440 | 440 | 17,300 |
2016/07/14 | 440 | 444 | 439 | 441 | 15,300 |
2016/07/13 | 434 | 440 | 432 | 437 | 23,600 |
2016/07/12 | 429 | 432 | 425 | 432 | 24,200 |
2016/07/11 | 430 | 430 | 421 | 424 | 31,200 |
2016/07/08 | 423 | 423 | 419 | 419 | 27,300 |
2016/07/07 | 425 | 428 | 422 | 424 | 16,700 |
2016/07/06 | 428 | 428 | 422 | 425 | 27,800 |
2016/07/05 | 429 | 431 | 428 | 429 | 25,500 |
2016/07/04 | 431 | 433 | 429 | 433 | 19,400 |
2016/07/01 | 437 | 438 | 431 | 435 | 24,700 |
2016/06/30 | 437 | 440 | 433 | 439 | 15,000 |
2016/06/29 | 433 | 434 | 426 | 434 | 18,000 |
2016/06/28 | 426 | 435 | 417 | 430 | 36,600 |
2016/06/27 | 420 | 436 | 420 | 425 | 25,600 |
2016/06/24 | 452 | 452 | 410 | 421 | 66,700 |
2016/06/23 | 450 | 452 | 447 | 452 | 17,800 |
2016/06/22 | 448 | 450 | 443 | 450 | 24,900 |
2016/06/21 | 445 | 452 | 445 | 451 | 19,400 |
2016/06/20 | 448 | 454 | 445 | 448 | 36,100 |
2016/06/17 | 444 | 452 | 441 | 452 | 25,700 |
2016/06/16 | 448 | 450 | 441 | 441 | 23,500 |
2016/06/15 | 447 | 450 | 443 | 448 | 15,900 |
2016/06/14 | 451 | 452 | 445 | 448 | 46,200 |
2016/06/13 | 452 | 454 | 450 | 450 | 41,500 |
2016/06/10 | 459 | 462 | 456 | 458 | 58,500 |
2016/06/09 | 470 | 470 | 464 | 465 | 26,900 |
2016/06/08 | 472 | 475 | 470 | 475 | 20,700 |
2016/06/07 | 468 | 470 | 466 | 470 | 14,600 |
2016/06/06 | 462 | 468 | 460 | 468 | 19,600 |
2016/06/03 | 464 | 468 | 463 | 467 | 28,900 |
2016/06/02 | 463 | 468 | 462 | 462 | 24,500 |
2016/06/01 | 465 | 466 | 463 | 465 | 16,900 |
2016/05/31 | 464 | 465 | 462 | 464 | 16,000 |
2016/05/30 | 463 | 464 | 462 | 463 | 18,700 |
2016/05/27 | 460 | 462 | 459 | 461 | 12,600 |
2016/05/26 | 461 | 461 | 459 | 460 | 11,100 |
2016/05/25 | 459 | 460 | 458 | 459 | 13,000 |
2016/05/24 | 456 | 458 | 456 | 456 | 6,100 |
2016/05/23 | 459 | 460 | 455 | 456 | 20,000 |
2016/05/20 | 459 | 462 | 458 | 460 | 11,000 |
2016/05/19 | 456 | 460 | 456 | 459 | 13,900 |
2016/05/18 | 457 | 459 | 455 | 455 | 13,600 |
2016/05/17 | 462 | 462 | 457 | 458 | 20,900 |
2016/05/16 | 462 | 463 | 460 | 461 | 9,600 |
2016/05/13 | 464 | 464 | 460 | 461 | 15,600 |
2016/05/12 | 461 | 464 | 459 | 464 | 13,100 |
2016/05/11 | 467 | 470 | 462 | 463 | 23,700 |
2016/05/10 | 457 | 466 | 457 | 466 | 29,900 |
2016/05/09 | 460 | 463 | 454 | 457 | 87,300 |
2016/05/06 | 468 | 470 | 465 | 466 | 23,700 |
2016/05/02 | 472 | 472 | 468 | 470 | 27,600 |
2016/04/28 | 480 | 487 | 474 | 475 | 36,600 |
2016/04/27 | 482 | 482 | 476 | 478 | 11,300 |
2016/04/26 | 480 | 482 | 475 | 480 | 16,100 |
2016/04/25 | 487 | 487 | 475 | 480 | 42,800 |
2016/04/22 | 484 | 487 | 483 | 487 | 18,800 |
2016/04/21 | 485 | 486 | 483 | 486 | 24,400 |
2016/04/20 | 478 | 484 | 476 | 482 | 42,000 |
2016/04/19 | 479 | 479 | 473 | 475 | 14,300 |
2016/04/18 | 471 | 479 | 471 | 471 | 17,100 |
2016/04/15 | 480 | 482 | 477 | 481 | 18,200 |
2016/04/14 | 479 | 482 | 476 | 482 | 38,900 |
2016/04/13 | 470 | 477 | 470 | 475 | 20,200 |
2016/04/12 | 466 | 471 | 466 | 467 | 18,600 |
2016/04/11 | 469 | 469 | 462 | 465 | 22,000 |
2016/04/08 | 464 | 472 | 463 | 469 | 29,200 |
2016/04/07 | 468 | 472 | 466 | 468 | 17,100 |
2016/04/06 | 466 | 473 | 466 | 469 | 27,700 |
2016/04/05 | 476 | 477 | 466 | 466 | 31,500 |
2016/04/04 | 469 | 479 | 466 | 479 | 53,800 |
2016/04/01 | 479 | 479 | 468 | 468 | 60,900 |
2016/03/31 | 481 | 482 | 474 | 480 | 48,400 |
2016/03/30 | 474 | 488 | 474 | 481 | 84,500 |
2016/03/29 | 475 | 477 | 470 | 473 | 144,500 |
2016/03/28 | 488 | 488 | 480 | 485 | 286,500 |
2016/03/25 | 492 | 492 | 488 | 488 | 72,500 |
2016/03/24 | 496 | 497 | 491 | 491 | 71,000 |
2016/03/23 | 496 | 497 | 494 | 497 | 37,600 |
2016/03/22 | 491 | 498 | 491 | 496 | 41,000 |
2016/03/18 | 494 | 495 | 490 | 492 | 37,900 |
2016/03/17 | 496 | 499 | 493 | 497 | 48,300 |
2016/03/16 | 495 | 500 | 493 | 496 | 30,200 |
2016/03/15 | 499 | 500 | 497 | 498 | 30,600 |
2016/03/14 | 497 | 500 | 497 | 499 | 45,900 |
2016/03/11 | 488 | 498 | 488 | 497 | 46,800 |
2016/03/10 | 490 | 493 | 489 | 492 | 36,300 |
2016/03/09 | 487 | 488 | 483 | 488 | 25,900 |
2016/03/08 | 486 | 489 | 483 | 488 | 40,200 |
2016/03/07 | 483 | 487 | 482 | 486 | 30,700 |
2016/03/04 | 479 | 482 | 477 | 482 | 29,900 |
2016/03/03 | 475 | 480 | 475 | 479 | 33,900 |
2016/03/02 | 475 | 478 | 471 | 476 | 34,300 |
2016/03/01 | 474 | 474 | 466 | 470 | 39,700 |
2016/02/29 | 480 | 481 | 474 | 474 | 37,500 |
2016/02/26 | 476 | 478 | 471 | 474 | 24,600 |
2016/02/25 | 474 | 477 | 467 | 471 | 49,100 |
2016/02/24 | 465 | 475 | 465 | 470 | 32,200 |
2016/02/23 | 470 | 471 | 465 | 465 | 20,700 |
2016/02/22 | 465 | 470 | 464 | 467 | 24,500 |
2016/02/19 | 461 | 468 | 461 | 464 | 56,400 |
2016/02/18 | 458 | 464 | 456 | 463 | 40,000 |
2016/02/17 | 453 | 460 | 452 | 455 | 61,300 |
2016/02/16 | 458 | 458 | 453 | 454 | 80,100 |
2016/02/15 | 457 | 463 | 455 | 460 | 48,100 |
2016/02/12 | 470 | 473 | 450 | 450 | 91,900 |
2016/02/10 | 491 | 494 | 476 | 477 | 63,800 |
2016/02/09 | 492 | 494 | 486 | 488 | 59,200 |
2016/02/08 | 494 | 502 | 493 | 499 | 18,600 |
2016/02/05 | 496 | 499 | 491 | 494 | 23,300 |
2016/02/04 | 500 | 502 | 497 | 499 | 14,300 |
2016/02/03 | 500 | 501 | 496 | 501 | 29,500 |
2016/02/02 | 504 | 504 | 501 | 503 | 13,400 |
2016/02/01 | 504 | 505 | 504 | 505 | 38,200 |
2016/01/29 | 500 | 504 | 493 | 503 | 37,400 |
2016/01/28 | 497 | 500 | 495 | 499 | 23,400 |
2016/01/27 | 494 | 497 | 491 | 497 | 15,800 |
2016/01/26 | 492 | 494 | 490 | 490 | 17,300 |
2016/01/25 | 495 | 495 | 489 | 492 | 30,300 |
2016/01/22 | 484 | 495 | 480 | 493 | 41,200 |
2016/01/21 | 485 | 491 | 479 | 479 | 71,300 |
2016/01/20 | 491 | 491 | 485 | 485 | 47,700 |
2016/01/19 | 491 | 491 | 487 | 487 | 24,000 |
2016/01/18 | 486 | 494 | 485 | 490 | 38,900 |
2016/01/15 | 494 | 496 | 487 | 488 | 36,700 |
2016/01/14 | 490 | 492 | 486 | 489 | 55,800 |
2016/01/13 | 493 | 497 | 490 | 493 | 25,000 |
2016/01/12 | 497 | 498 | 491 | 491 | 51,400 |
2016/01/08 | 498 | 502 | 496 | 498 | 43,200 |
2016/01/07 | 502 | 504 | 499 | 499 | 34,900 |
2016/01/06 | 503 | 504 | 501 | 503 | 24,200 |
2016/01/05 | 500 | 505 | 500 | 503 | 32,300 |
2016/01/04 | 503 | 503 | 501 | 501 | 24,600 |