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 [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,080	2,190	2,065	2,150	560,000	1,075
2002-12-27	2,065	2,075	2,030	2,040	212,500	1,020
2002-12-26	1,968	2,045	1,944	2,045	123,100	1,022.50
2002-12-25	1,920	1,970	1,900	1,970	110,600	985
2002-12-24	1,886	1,944	1,858	1,939	274,500	969.50
2002-12-20	1,800	1,839	1,796	1,798	42,400	899
2002-12-19	1,810	1,810	1,778	1,805	46,700	902.50
2002-12-18	1,845	1,850	1,802	1,802	90,300	901
2002-12-17	1,788	1,830	1,776	1,815	70,400	907.50
2002-12-16	1,738	1,770	1,738	1,770	58,400	885
2002-12-13	1,700	1,727	1,700	1,727	44,100	863.50
2002-12-12	1,680	1,700	1,680	1,700	31,600	850
2002-12-11	1,645	1,669	1,645	1,669	19,900	834.50
2002-12-10	1,645	1,645	1,634	1,640	18,500	820
2002-12-09	1,645	1,647	1,636	1,645	7,600	822.50
2002-12-06	1,631	1,644	1,623	1,630	8,500	815
2002-12-05	1,627	1,648	1,627	1,645	10,800	822.50
2002-12-04	1,626	1,629	1,620	1,629	17,000	814.50
2002-12-03	1,630	1,630	1,615	1,620	17,300	810
2002-12-02	1,629	1,630	1,610	1,626	17,700	813
2002-11-29	1,637	1,643	1,620	1,630	48,100	815
2002-11-28	1,620	1,640	1,610	1,634	16,000	817
2002-11-27	1,580	1,630	1,580	1,610	10,500	805
2002-11-26	1,596	1,600	1,560	1,570	20,700	785
2002-11-25	1,650	1,650	1,556	1,575	12,800	787.50
2002-11-22	1,611	1,680	1,551	1,680	9,700	840
2002-11-21	1,531	1,670	1,531	1,640	12,900	820
2002-11-20	1,460	1,530	1,460	1,525	10,200	762.50
2002-11-19	1,460	1,480	1,445	1,465	7,000	732.50
2002-11-18	1,500	1,500	1,480	1,480	27,800	740
2002-11-15	1,575	1,575	1,509	1,521	25,500	760.50
2002-11-14	1,650	1,650	1,570	1,580	37,800	790
2002-11-13	1,665	1,680	1,660	1,660	7,400	830
2002-11-12	1,660	1,677	1,640	1,670	25,600	835
2002-11-11	1,679	1,679	1,660	1,678	20,700	839
2002-11-08	1,697	1,697	1,670	1,687	15,900	843.50
2002-11-07	1,682	1,700	1,680	1,692	12,700	846
2002-11-06	1,721	1,725	1,675	1,700	44,900	850
2002-11-05	1,770	1,770	1,739	1,751	24,900	875.50
2002-11-01	1,790	1,790	1,702	1,768	33,600	884
2002-10-31	1,780	1,790	1,750	1,790	18,900	895
2002-10-30	1,721	1,775	1,721	1,750	22,700	875
2002-10-29	1,703	1,720	1,703	1,720	27,700	860
2002-10-28	1,700	1,730	1,690	1,700	24,900	850
2002-10-25	1,690	1,699	1,685	1,695	3,700	847.50
2002-10-24	1,680	1,690	1,680	1,680	1,600	840
2002-10-23	1,699	1,700	1,684	1,685	5,500	842.50
2002-10-22	1,680	1,700	1,674	1,700	4,800	850
2002-10-21	1,680	1,680	1,672	1,680	2,700	840
2002-10-18	1,677	1,680	1,670	1,679	6,000	839.50
2002-10-17	1,674	1,680	1,670	1,680	3,200	840
2002-10-16	1,680	1,688	1,671	1,671	6,000	835.50
2002-10-15	1,690	1,690	1,670	1,675	2,800	837.50
2002-10-11	1,680	1,690	1,670	1,670	3,900	835
2002-10-10	1,690	1,690	1,655	1,680	4,200	840
2002-10-09	1,665	1,690	1,659	1,690	4,400	845
2002-10-08	1,695	1,695	1,666	1,670	6,900	835
2002-10-07	1,700	1,700	1,680	1,691	4,000	845.50
2002-10-04	1,651	1,690	1,650	1,690	6,400	845
2002-10-03	1,690	1,690	1,650	1,650	7,700	825
2002-10-02	1,700	1,700	1,670	1,671	5,500	835.50
2002-10-01	1,744	1,744	1,710	1,710	10,000	855
2002-09-30	1,720	1,745	1,720	1,744	20,100	872
2002-09-27	1,729	1,729	1,700	1,720	20,400	860
2002-09-26	1,700	1,705	1,670	1,695	4,400	847.50
2002-09-25	1,671	1,710	1,670	1,700	4,100	850
2002-09-24	1,660	1,724	1,660	1,671	6,300	835.50
2002-09-20	1,750	1,750	1,730	1,750	1,200	875
2002-09-19	1,761	1,761	1,700	1,750	6,600	875
2002-09-18	1,700	1,761	1,671	1,761	5,700	880.50
2002-09-17	1,750	1,750	1,650	1,653	17,100	826.50
2002-09-13	1,797	1,797	1,750	1,750	12,900	875
2002-09-12	1,840	1,840	1,800	1,800	7,400	900
2002-09-11	1,846	1,847	1,840	1,840	17,600	920
2002-09-10	1,845	1,853	1,840	1,845	14,600	922.50
2002-09-09	1,851	1,851	1,840	1,845	8,500	922.50
2002-09-06	1,850	1,850	1,848	1,850	26,000	925
2002-09-05	1,850	1,870	1,846	1,846	43,100	923
2002-09-04	1,860	1,890	1,770	1,831	11,700	915.50
2002-09-03	1,940	1,940	1,881	1,890	25,000	945
2002-09-02	1,940	1,944	1,935	1,942	34,000	971
2002-08-30	1,920	1,940	1,910	1,935	25,900	967.50
2002-08-29	1,950	1,950	1,890	1,910	9,100	955
2002-08-28	1,864	1,865	1,860	1,865	7,700	932.50
2002-08-27	1,856	1,870	1,855	1,865	2,500	932.50
2002-08-26	1,880	1,880	1,830	1,855	14,700	927.50
2002-08-23	1,890	1,895	1,890	1,890	7,700	945
2002-08-22	1,915	1,915	1,866	1,890	3,300	945
2002-08-21	1,919	1,922	1,910	1,912	17,000	956
2002-08-20	1,935	1,945	1,910	1,923	9,500	961.50
2002-08-19	1,905	1,920	1,900	1,910	8,800	955
2002-08-16	1,930	1,936	1,930	1,935	15,300	967.50
2002-08-15	1,920	1,945	1,920	1,936	12,500	968
2002-08-14	1,827	1,900	1,827	1,890	32,800	945
2002-08-13	1,795	1,800	1,795	1,797	4,200	898.50
2002-08-12	1,796	1,816	1,795	1,800	7,300	900
2002-08-09	1,790	1,797	1,780	1,795	64,900	897.50
2002-08-08	1,850	1,850	1,800	1,800	19,200	900
2002-08-07	1,850	1,900	1,840	1,850	27,000	925
2002-08-06	1,949	1,950	1,770	1,775	32,700	887.50
2002-08-05	1,970	1,970	1,950	1,950	10,600	975
2002-08-02	1,963	1,975	1,950	1,950	14,000	975
2002-08-01	1,970	1,970	1,948	1,960	53,300	980
2002-07-31	2,010	2,035	2,000	2,035	2,200	1,017.50
2002-07-30	2,000	2,020	2,000	2,010	1,800	1,005
2002-07-29	2,020	2,025	1,990	1,990	42,700	995
2002-07-26	2,000	2,020	1,990	2,015	7,400	1,007.50
2002-07-25	2,025	2,025	1,990	1,990	5,300	995
2002-07-24	1,999	2,020	1,985	2,020	50,500	1,010
2002-07-23	2,000	2,005	2,000	2,005	2,900	1,002.50
2002-07-22	2,000	2,010	2,000	2,000	4,700	1,000
2002-07-19	2,010	2,010	1,990	2,000	8,200	1,000
2002-07-18	1,999	2,000	1,980	1,990	2,200	995
2002-07-17	1,999	2,000	1,970	1,980	5,700	990
2002-07-16	1,960	2,000	1,960	2,000	8,200	1,000
2002-07-15	2,110	2,150	2,110	2,120	8,800	1,060
2002-07-12	2,160	2,190	2,155	2,160	32,000	1,080
2002-07-11	2,150	2,160	2,140	2,155	6,400	1,077.50
2002-07-10	2,140	2,150	2,100	2,150	9,800	1,075
2002-07-09	2,100	2,135	2,100	2,110	9,200	1,055
2002-07-08	2,100	2,140	2,080	2,100	5,800	1,050
2002-07-05	2,050	2,090	2,050	2,080	8,600	1,040
2002-07-04	2,020	2,040	2,020	2,030	12,700	1,015
2002-07-03	2,030	2,030	1,990	2,005	25,400	1,002.50
2002-07-02	2,035	2,035	2,005	2,005	12,200	1,002.50
2002-07-01	2,100	2,145	2,020	2,020	36,000	1,010
2002-06-28	2,020	2,100	2,010	2,100	11,800	1,050
2002-06-27	2,000	2,010	2,000	2,005	3,600	1,002.50
2002-06-26	2,005	2,010	2,000	2,000	8,900	1,000
2002-06-25	2,025	2,025	2,010	2,010	2,000	1,005
2002-06-24	2,005	2,010	2,000	2,000	9,800	1,000
2002-06-21	1,950	2,010	1,950	2,010	14,500	1,005
2002-06-20	2,035	2,095	2,030	2,060	2,500	1,030
2002-06-19	2,025	2,035	2,000	2,035	15,100	1,017.50
2002-06-18	2,015	2,045	2,015	2,020	11,100	1,010
2002-06-17	2,075	2,075	2,005	2,015	5,300	1,007.50
2002-06-14	2,140	2,140	2,070	2,090	6,700	1,045
2002-06-13	2,150	2,170	2,130	2,140	8,800	1,070
2002-06-12	2,185	2,185	2,145	2,170	13,000	1,085
2002-06-11	2,185	2,195	2,160	2,185	12,300	1,092.50
2002-06-10	2,170	2,190	2,160	2,180	9,900	1,090
2002-06-07	2,120	2,170	2,110	2,155	17,600	1,077.50
2002-06-06	2,125	2,145	2,125	2,145	3,800	1,072.50
2002-06-05	2,135	2,145	2,050	2,125	10,100	1,062.50
2002-06-04	2,180	2,180	2,100	2,130	6,300	1,065
2002-06-03	2,150	2,220	2,150	2,190	25,200	1,095
2002-05-31	2,150	2,200	2,140	2,200	24,200	1,100
2002-05-30	2,155	2,185	2,080	2,125	39,000	1,062.50
2002-05-29	2,120	2,145	2,110	2,130	14,300	1,065
2002-05-28	2,115	2,115	2,075	2,110	6,100	1,055
2002-05-27	2,020	2,115	2,020	2,115	7,500	1,057.50
2002-05-24	2,150	2,150	2,120	2,120	3,300	1,060
2002-05-23	2,155	2,180	2,155	2,155	5,800	1,077.50
2002-05-22	2,195	2,195	2,150	2,150	8,900	1,075
2002-05-21	2,190	2,200	2,140	2,195	6,400	1,097.50
2002-05-20	2,200	2,200	2,010	2,150	17,500	1,075
2002-05-17	2,045	2,090	2,045	2,090	7,300	1,045
2002-05-16	2,015	2,040	2,010	2,040	4,000	1,020
2002-05-15	2,045	2,050	2,010	2,010	7,600	1,005
2002-05-14	2,000	2,050	2,000	2,005	32,100	1,002.50
2002-05-13	1,996	2,005	1,990	2,000	16,300	1,000
2002-05-10	1,975	1,995	1,975	1,990	7,700	995
2002-05-09	1,981	1,993	1,975	1,975	13,600	987.50
2002-05-08	1,985	2,000	1,972	1,972	11,400	986
2002-05-07	1,999	2,000	1,970	1,995	14,600	997.50
2002-05-02	1,997	2,000	1,997	1,997	7,400	998.50
2002-05-01	1,995	2,000	1,995	1,997	17,500	998.50
2002-04-30	1,930	2,000	1,930	1,995	64,300	997.50
2002-04-26	1,940	1,945	1,915	1,915	24,200	957.50
2002-04-25	1,930	1,955	1,920	1,940	9,200	970
2002-04-24	1,928	1,940	1,911	1,929	2,300	964.50
2002-04-23	1,910	1,940	1,910	1,940	3,300	970
2002-04-22	1,906	1,910	1,890	1,910	1,700	955
2002-04-19	1,913	1,913	1,908	1,908	3,700	954
2002-04-18	1,919	1,921	1,910	1,913	4,800	956.50
2002-04-17	1,900	1,918	1,900	1,910	31,300	955
2002-04-16	1,874	1,910	1,874	1,891	26,500	945.50
2002-04-15	1,881	1,881	1,851	1,874	1,200	937
2002-04-12	1,840	1,882	1,820	1,880	6,300	940
2002-04-11	1,830	1,850	1,810	1,810	6,100	905
2002-04-10	1,869	1,869	1,790	1,810	3,300	905
2002-04-09	1,860	1,869	1,800	1,869	5,400	934.50
2002-04-08	1,910	1,910	1,860	1,880	5,800	940
2002-04-05	1,900	1,930	1,885	1,910	23,600	955
2002-04-04	2,030	2,050	1,862	1,875	85,500	937.50
2002-04-03	1,889	2,160	1,870	2,050	60,500	1,025
2002-04-02	1,730	1,859	1,715	1,859	17,800	929.50
2002-04-01	1,740	1,750	1,710	1,714	36,700	857
2002-03-29	1,690	1,710	1,675	1,710	48,100	855
2002-03-28	1,670	1,670	1,660	1,660	8,900	830
2002-03-27	1,675	1,690	1,665	1,670	194,500	835
2002-03-26	1,675	1,675	1,643	1,650	6,400	825
2002-03-25	1,651	1,690	1,651	1,690	16,200	845
2002-03-22	1,663	1,670	1,631	1,640	21,600	820
2002-03-20	1,695	1,700	1,660	1,665	5,100	832.50
2002-03-19	1,699	1,699	1,680	1,693	5,700	846.50
2002-03-18	1,685	1,700	1,676	1,699	15,800	849.50
2002-03-15	1,669	1,683	1,660	1,680	2,900	840
2002-03-14	1,670	1,670	1,650	1,669	800	834.50
2002-03-13	1,660	1,688	1,650	1,651	9,100	825.50
2002-03-12	1,689	1,689	1,630	1,643	8,100	821.50
2002-03-11	1,700	1,740	1,620	1,630	47,900	815
2002-03-08	1,700	1,700	1,650	1,650	17,100	825
2002-03-07	1,600	1,730	1,600	1,600	42,600	800
2002-03-06	1,560	1,569	1,522	1,532	11,500	766
2002-03-05	1,700	1,700	1,590	1,590	19,800	795
2002-03-04	1,700	1,748	1,600	1,640	41,500	820
2002-03-01	1,429	1,600	1,410	1,600	47,200	800
2002-02-28	1,431	1,500	1,375	1,430	65,200	715
2002-02-27	1,460	1,465	1,420	1,420	12,500	710
2002-02-26	1,520	1,520	1,470	1,475	12,100	737.50
2002-02-25	1,530	1,540	1,500	1,505	9,900	752.50
2002-02-22	1,570	1,570	1,503	1,530	16,400	765
2002-02-21	1,567	1,570	1,506	1,515	26,600	757.50
2002-02-20	1,550	1,550	1,500	1,507	8,800	753.50
2002-02-19	1,595	1,595	1,555	1,555	73,100	777.50
2002-02-18	1,550	1,576	1,550	1,565	22,100	782.50
2002-02-15	1,520	1,541	1,510	1,539	12,100	769.50
2002-02-14	1,550	1,550	1,501	1,550	13,000	775
2002-02-13	1,600	1,600	1,545	1,556	2,900	778
2002-02-12	1,600	1,600	1,500	1,600	8,600	800
2002-02-08	1,600	1,600	1,599	1,600	6,900	800
2002-02-07	1,600	1,620	1,597	1,597	20,100	798.50
2002-02-06	1,600	1,627	1,593	1,600	21,700	800
2002-02-05	1,600	1,601	1,590	1,600	35,500	800
2002-02-04	1,600	1,620	1,600	1,600	13,100	800
2002-02-01	1,600	1,638	1,600	1,620	19,900	810
2002-01-31	1,560	1,645	1,560	1,600	17,200	800
2002-01-30	1,650	1,650	1,580	1,580	56,400	790
2002-01-29	1,778	1,778	1,650	1,685	48,100	842.50
2002-01-28	1,830	1,845	1,780	1,780	9,300	890
2002-01-25	1,800	1,830	1,790	1,790	29,700	895
2002-01-24	1,900	1,900	1,790	1,800	41,200	900
2002-01-23	1,960	1,960	1,918	1,918	18,600	959
2002-01-22	2,190	2,210	2,150	2,150	17,400	1,075
2002-01-21	2,195	2,200	2,110	2,110	4,900	1,055
2002-01-18	2,100	2,200	2,100	2,200	13,100	1,100
2002-01-17	2,025	2,120	2,020	2,120	6,600	1,060
2002-01-16	2,050	2,080	2,050	2,080	1,400	1,040
2002-01-15	2,180	2,180	2,070	2,120	8,100	1,060
2002-01-11	2,300	2,305	2,290	2,305	35,200	1,152.50
2002-01-10	2,300	2,335	2,270	2,300	36,200	1,150
2002-01-09	2,270	2,340	2,250	2,330	17,100	1,165
2002-01-08	2,215	2,275	2,215	2,270	9,200	1,135
2002-01-07	2,200	2,275	2,200	2,215	26,900	1,107.50
2002-01-04	2,150	2,200	2,150	2,200	4,400	1,100

分割・併合履歴： [2024-01-18]1株→2株