2590 ダイドーグループホールディングス(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,090	2,100	2,020	2,100	11,800	1,050
2001-12-27	2,000	2,020	2,000	2,020	4,300	1,010
2001-12-26	1,980	2,050	1,980	2,015	12,200	1,007.50
2001-12-25	1,990	1,990	1,960	1,980	5,900	990
2001-12-21	1,992	2,000	1,960	1,960	6,000	980
2001-12-20	2,000	2,020	1,975	2,000	20,900	1,000
2001-12-19	1,950	2,000	1,950	2,000	16,300	1,000
2001-12-18	1,920	2,000	1,920	1,960	14,800	980
2001-12-17	1,980	2,000	1,890	1,890	17,100	945
2001-12-14	2,100	2,100	2,000	2,000	9,500	1,000
2001-12-13	2,110	2,120	2,100	2,100	45,000	1,050
2001-12-12	2,105	2,120	2,105	2,110	23,000	1,055
2001-12-11	2,110	2,150	2,100	2,100	18,000	1,050
2001-12-10	2,260	2,260	2,260	2,260	2,000	1,130
2001-12-07	2,260	2,260	2,260	2,260	1,000	1,130
2001-12-05	2,300	2,300	2,290	2,290	9,000	1,145
2001-12-04	2,270	2,300	2,250	2,300	54,000	1,150
2001-12-03	2,270	2,270	2,265	2,270	35,000	1,135
2001-11-30	2,250	2,265	2,250	2,265	17,000	1,132.50
2001-11-29	2,215	2,270	2,215	2,240	27,000	1,120
2001-11-28	2,260	2,260	2,215	2,215	7,000	1,107.50
2001-11-27	2,270	2,280	2,250	2,270	17,000	1,135
2001-11-26	2,270	2,310	2,250	2,275	12,000	1,137.50
2001-11-22	2,275	2,300	2,275	2,275	18,000	1,137.50
2001-11-21	2,300	2,330	2,265	2,265	18,000	1,132.50
2001-11-20	2,310	2,310	2,300	2,300	3,000	1,150
2001-11-19	2,300	2,370	2,300	2,370	13,000	1,185
2001-11-16	2,335	2,340	2,300	2,300	32,000	1,150
2001-11-15	2,300	2,340	2,300	2,340	10,000	1,170
2001-11-14	2,345	2,350	2,340	2,340	7,000	1,170
2001-11-13	2,350	2,355	2,340	2,340	9,000	1,170
2001-11-12	2,400	2,400	2,385	2,385	7,000	1,192.50
2001-11-09	2,395	2,400	2,370	2,370	8,000	1,185
2001-11-08	2,410	2,410	2,395	2,395	10,000	1,197.50
2001-11-07	2,405	2,415	2,390	2,410	38,000	1,205
2001-11-06	2,405	2,410	2,400	2,405	5,000	1,202.50
2001-11-05	2,400	2,410	2,350	2,400	26,000	1,200
2001-11-01	2,400	2,500	2,370	2,500	13,000	1,250
2001-10-31	2,400	2,460	2,375	2,460	6,000	1,230
2001-10-30	2,400	2,460	2,400	2,440	72,000	1,220
2001-10-29	2,400	2,415	2,400	2,400	32,000	1,200
2001-10-26	2,400	2,400	2,400	2,400	6,000	1,200
2001-10-25	2,400	2,450	2,400	2,400	19,000	1,200
2001-10-24	2,430	2,430	2,370	2,400	5,000	1,200
2001-10-22	2,450	2,450	2,400	2,400	4,000	1,200
2001-10-19	2,400	2,450	2,400	2,450	12,000	1,225
2001-10-18	2,360	2,400	2,350	2,400	14,000	1,200
2001-10-17	2,350	2,400	2,350	2,400	17,000	1,200
2001-10-16	2,335	2,380	2,320	2,350	14,000	1,175
2001-10-15	2,320	2,320	2,320	2,320	3,000	1,160
2001-10-12	2,325	2,325	2,325	2,325	3,000	1,162.50
2001-10-11	2,400	2,400	2,305	2,305	5,000	1,152.50
2001-10-10	2,400	2,400	2,300	2,300	11,000	1,150
2001-10-09	2,415	2,415	2,400	2,400	6,000	1,200
2001-10-05	2,420	2,460	2,410	2,415	8,000	1,207.50
2001-10-04	2,410	2,495	2,410	2,415	9,000	1,207.50
2001-10-03	2,470	2,470	2,410	2,450	23,000	1,225
2001-10-02	2,470	2,490	2,470	2,470	12,000	1,235
2001-10-01	2,490	2,490	2,400	2,460	17,000	1,230
2001-09-28	2,500	2,500	2,440	2,490	36,000	1,245
2001-09-27	2,490	2,490	2,440	2,440	14,000	1,220
2001-09-26	2,490	2,490	2,400	2,450	12,000	1,225
2001-09-25	2,500	2,500	2,415	2,500	17,000	1,250
2001-09-21	2,400	2,500	2,380	2,470	51,000	1,235
2001-09-20	2,320	2,400	2,320	2,400	27,000	1,200
2001-09-19	2,210	2,300	2,210	2,290	28,000	1,145
2001-09-18	2,295	2,315	2,240	2,280	20,000	1,140
2001-09-17	2,380	2,380	2,380	2,380	1,000	1,190
2001-09-14	2,305	2,310	2,290	2,300	33,000	1,150
2001-09-13	2,300	2,300	2,210	2,210	20,000	1,105
2001-09-12	2,205	2,300	2,205	2,205	32,000	1,102.50
2001-09-11	2,475	2,475	2,405	2,405	13,000	1,202.50
2001-09-10	2,445	2,500	2,400	2,490	70,000	1,245
2001-09-07	2,460	2,460	2,400	2,405	44,000	1,202.50
2001-09-06	2,400	2,470	2,400	2,460	8,000	1,230
2001-09-05	2,595	2,595	2,435	2,440	18,000	1,220
2001-09-04	2,440	2,590	2,440	2,570	13,000	1,285
2001-09-03	2,670	2,670	2,600	2,635	87,000	1,317.50
2001-08-31	2,500	2,600	2,470	2,600	66,000	1,300
2001-08-30	2,470	2,500	2,400	2,500	70,000	1,250
2001-08-29	2,470	2,470	2,470	2,470	34,000	1,235
2001-08-28	2,500	2,500	2,465	2,465	25,000	1,232.50
2001-08-27	2,465	2,520	2,460	2,500	55,000	1,250
2001-08-24	2,450	2,490	2,450	2,460	57,000	1,230
2001-08-23	2,530	2,530	2,410	2,510	89,000	1,255
2001-08-22	2,720	2,725	2,490	2,650	66,000	1,325
2001-08-21	2,800	2,800	2,705	2,715	47,000	1,357.50
2001-08-20	2,725	2,765	2,700	2,750	123,000	1,375
2001-08-17	2,830	2,830	2,760	2,765	85,000	1,382.50
2001-08-16	2,840	2,850	2,755	2,830	149,000	1,415
2001-08-15	2,650	2,820	2,640	2,820	235,000	1,410
2001-08-14	2,650	2,680	2,600	2,610	124,000	1,305
2001-08-13	2,700	2,740	2,560	2,595	249,000	1,297.50
2001-08-10	2,500	2,700	2,475	2,700	1,047,000	1,350
2001-08-09	2,270	2,470	2,230	2,415	2,818,000	1,207.50

分割・併合履歴： [2024-01-18]1株→2株