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 [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,655	2,685	2,655	2,675	6,600	1,337.50
2003-12-29	2,630	2,660	2,630	2,660	12,300	1,330
2003-12-26	2,685	2,685	2,640	2,660	5,400	1,330
2003-12-25	2,670	2,685	2,650	2,685	5,700	1,342.50
2003-12-24	2,660	2,685	2,650	2,685	11,000	1,342.50
2003-12-22	2,700	2,705	2,655	2,660	12,000	1,330
2003-12-19	2,645	2,670	2,635	2,670	9,800	1,335
2003-12-18	2,610	2,645	2,600	2,635	3,000	1,317.50
2003-12-17	2,655	2,670	2,610	2,640	17,500	1,320
2003-12-16	2,650	2,680	2,640	2,650	6,200	1,325
2003-12-15	2,650	2,680	2,620	2,640	12,300	1,320
2003-12-12	2,595	2,640	2,595	2,620	25,100	1,310
2003-12-11	2,590	2,595	2,530	2,595	7,200	1,297.50
2003-12-10	2,545	2,600	2,520	2,600	28,200	1,300
2003-12-09	2,540	2,550	2,520	2,525	14,100	1,262.50
2003-12-08	2,545	2,550	2,525	2,540	20,500	1,270
2003-12-05	2,530	2,545	2,530	2,535	25,900	1,267.50
2003-12-04	2,545	2,545	2,515	2,535	21,000	1,267.50
2003-12-03	2,505	2,550	2,505	2,505	51,700	1,252.50
2003-12-02	2,520	2,540	2,505	2,505	15,700	1,252.50
2003-12-01	2,435	2,530	2,435	2,520	28,500	1,260
2003-11-28	2,405	2,460	2,400	2,435	17,700	1,217.50
2003-11-27	2,440	2,460	2,405	2,405	6,800	1,202.50
2003-11-26	2,400	2,440	2,400	2,440	15,700	1,220
2003-11-25	2,435	2,435	2,400	2,430	7,300	1,215
2003-11-21	2,440	2,440	2,395	2,395	8,000	1,197.50
2003-11-20	2,370	2,410	2,370	2,390	11,600	1,195
2003-11-19	2,390	2,395	2,350	2,370	13,900	1,185
2003-11-18	2,435	2,435	2,395	2,405	10,100	1,202.50
2003-11-17	2,455	2,455	2,415	2,450	8,300	1,225
2003-11-14	2,400	2,475	2,400	2,450	9,600	1,225
2003-11-13	2,500	2,500	2,410	2,425	8,200	1,212.50
2003-11-12	2,485	2,490	2,440	2,470	5,700	1,235
2003-11-11	2,490	2,495	2,420	2,485	9,600	1,242.50
2003-11-10	2,505	2,505	2,465	2,500	3,900	1,250
2003-11-07	2,520	2,530	2,350	2,505	10,600	1,252.50
2003-11-06	2,530	2,530	2,500	2,515	6,200	1,257.50
2003-11-05	2,530	2,535	2,505	2,525	4,900	1,262.50
2003-11-04	2,485	2,540	2,485	2,535	3,800	1,267.50
2003-10-31	2,545	2,545	2,500	2,535	16,300	1,267.50
2003-10-30	2,550	2,550	2,490	2,545	13,700	1,272.50
2003-10-29	2,520	2,550	2,520	2,540	21,400	1,270
2003-10-28	2,540	2,545	2,520	2,520	13,300	1,260
2003-10-27	2,560	2,560	2,520	2,535	5,100	1,267.50
2003-10-24	2,515	2,560	2,490	2,560	7,000	1,280
2003-10-23	2,655	2,655	2,465	2,560	14,700	1,280
2003-10-22	2,650	2,690	2,640	2,660	18,300	1,330
2003-10-21	2,690	2,690	2,645	2,650	10,800	1,325
2003-10-20	2,670	2,700	2,665	2,665	5,400	1,332.50
2003-10-17	2,650	2,690	2,650	2,665	3,700	1,332.50
2003-10-16	2,660	2,690	2,650	2,655	10,200	1,327.50
2003-10-15	2,660	2,675	2,650	2,660	12,800	1,330
2003-10-14	2,650	2,670	2,630	2,650	17,800	1,325
2003-10-10	2,550	2,600	2,550	2,600	19,100	1,300
2003-10-09	2,510	2,550	2,430	2,550	14,100	1,275
2003-10-08	2,475	2,560	2,475	2,510	34,000	1,255
2003-10-07	2,470	2,475	2,450	2,475	5,700	1,237.50
2003-10-06	2,495	2,495	2,430	2,470	8,900	1,235
2003-10-03	2,470	2,480	2,470	2,470	6,800	1,235
2003-10-02	2,480	2,480	2,450	2,470	2,600	1,235
2003-10-01	2,455	2,485	2,440	2,470	9,600	1,235
2003-09-30	2,450	2,455	2,400	2,455	13,500	1,227.50
2003-09-29	2,400	2,450	2,395	2,410	25,800	1,205
2003-09-26	2,400	2,400	2,385	2,395	17,000	1,197.50
2003-09-25	2,400	2,400	2,375	2,395	11,600	1,197.50
2003-09-24	2,380	2,400	2,380	2,390	9,900	1,195
2003-09-22	2,380	2,380	2,355	2,375	10,400	1,187.50
2003-09-19	2,380	2,380	2,365	2,375	10,100	1,187.50
2003-09-18	2,350	2,370	2,335	2,345	5,400	1,172.50
2003-09-17	2,340	2,360	2,330	2,335	6,100	1,167.50
2003-09-16	2,350	2,350	2,325	2,330	30,200	1,165
2003-09-12	2,380	2,380	2,325	2,325	29,900	1,162.50
2003-09-11	2,350	2,370	2,320	2,370	17,200	1,185
2003-09-10	2,365	2,375	2,340	2,360	6,800	1,180
2003-09-09	2,360	2,365	2,355	2,355	4,600	1,177.50
2003-09-08	2,370	2,380	2,355	2,355	5,700	1,177.50
2003-09-05	2,355	2,380	2,340	2,350	7,000	1,175
2003-09-04	2,360	2,375	2,350	2,350	11,800	1,175
2003-09-03	2,360	2,380	2,360	2,360	8,400	1,180
2003-09-02	2,400	2,400	2,360	2,360	13,600	1,180
2003-09-01	2,355	2,380	2,350	2,360	6,000	1,180
2003-08-29	2,350	2,370	2,350	2,350	11,900	1,175
2003-08-28	2,310	2,355	2,310	2,330	5,900	1,165
2003-08-27	2,340	2,340	2,310	2,310	10,700	1,155
2003-08-26	2,310	2,345	2,310	2,340	3,900	1,170
2003-08-25	2,315	2,345	2,300	2,340	4,800	1,170
2003-08-22	2,350	2,360	2,300	2,305	7,200	1,152.50
2003-08-21	2,395	2,395	2,350	2,350	5,200	1,175
2003-08-20	2,365	2,400	2,365	2,395	4,200	1,197.50
2003-08-19	2,395	2,395	2,355	2,370	1,700	1,185
2003-08-18	2,400	2,430	2,385	2,390	1,200	1,195
2003-08-15	2,450	2,455	2,400	2,400	7,100	1,200
2003-08-14	2,400	2,440	2,400	2,420	5,900	1,210
2003-08-13	2,370	2,410	2,370	2,405	3,100	1,202.50
2003-08-12	2,430	2,430	2,370	2,400	3,500	1,200
2003-08-11	2,430	2,440	2,420	2,425	7,300	1,212.50
2003-08-08	2,400	2,430	2,390	2,430	20,500	1,215
2003-08-07	2,320	2,420	2,320	2,420	12,200	1,210
2003-08-06	2,320	2,340	2,305	2,315	12,100	1,157.50
2003-08-05	2,305	2,320	2,300	2,315	18,600	1,157.50
2003-08-04	2,350	2,400	2,300	2,315	31,800	1,157.50
2003-08-01	2,330	2,350	2,320	2,320	7,100	1,160
2003-07-31	2,350	2,365	2,325	2,350	21,900	1,175
2003-07-30	2,305	2,340	2,300	2,310	27,400	1,155
2003-07-29	2,320	2,330	2,310	2,310	23,400	1,155
2003-07-28	2,335	2,335	2,305	2,320	9,400	1,160
2003-07-25	2,330	2,345	2,330	2,335	9,400	1,167.50
2003-07-24	2,345	2,350	2,300	2,300	5,500	1,150
2003-07-23	2,300	2,335	2,295	2,335	8,400	1,167.50
2003-07-22	2,315	2,330	2,290	2,290	6,500	1,145
2003-07-18	2,350	2,350	2,310	2,335	4,700	1,167.50
2003-07-17	2,250	2,350	2,250	2,325	5,600	1,162.50
2003-07-16	2,360	2,365	2,295	2,295	10,900	1,147.50
2003-07-15	2,425	2,440	2,380	2,380	25,500	1,190
2003-07-14	2,395	2,430	2,390	2,425	16,800	1,212.50
2003-07-11	2,370	2,390	2,355	2,370	10,800	1,185
2003-07-10	2,390	2,390	2,370	2,370	7,800	1,185
2003-07-09	2,385	2,385	2,350	2,355	9,200	1,177.50
2003-07-08	2,370	2,370	2,325	2,350	9,600	1,175
2003-07-07	2,295	2,320	2,290	2,310	11,300	1,155
2003-07-04	2,260	2,270	2,240	2,265	20,800	1,132.50
2003-07-03	2,250	2,265	2,240	2,240	15,100	1,120
2003-07-02	2,235	2,250	2,235	2,235	12,700	1,117.50
2003-07-01	2,250	2,260	2,220	2,240	20,700	1,120
2003-06-30	2,260	2,265	2,220	2,235	25,000	1,117.50
2003-06-27	2,225	2,275	2,225	2,255	46,300	1,127.50
2003-06-26	2,230	2,230	2,200	2,220	10,100	1,110
2003-06-25	2,185	2,215	2,185	2,195	8,700	1,097.50
2003-06-24	2,240	2,240	2,155	2,180	17,200	1,090
2003-06-23	2,230	2,245	2,200	2,230	9,200	1,115
2003-06-20	2,235	2,240	2,205	2,235	10,100	1,117.50
2003-06-19	2,200	2,235	2,200	2,210	20,600	1,105
2003-06-18	2,215	2,215	2,200	2,205	9,500	1,102.50
2003-06-17	2,195	2,215	2,195	2,205	27,600	1,102.50
2003-06-16	2,195	2,220	2,195	2,220	7,300	1,110
2003-06-13	2,210	2,220	2,195	2,195	39,200	1,097.50
2003-06-12	2,205	2,215	2,200	2,205	11,600	1,102.50
2003-06-11	2,205	2,210	2,200	2,205	20,100	1,102.50
2003-06-10	2,215	2,215	2,195	2,205	12,700	1,102.50
2003-06-09	2,185	2,225	2,185	2,185	21,000	1,092.50
2003-06-06	2,200	2,225	2,195	2,225	16,900	1,112.50
2003-06-05	2,250	2,250	2,215	2,220	11,200	1,110
2003-06-04	2,240	2,240	2,220	2,230	6,800	1,115
2003-06-03	2,240	2,245	2,200	2,220	14,800	1,110
2003-06-02	2,245	2,245	2,225	2,235	8,200	1,117.50
2003-05-30	2,240	2,255	2,230	2,235	32,100	1,117.50
2003-05-29	2,225	2,240	2,220	2,235	39,000	1,117.50
2003-05-28	2,195	2,220	2,190	2,220	16,700	1,110
2003-05-27	2,200	2,210	2,180	2,180	19,000	1,090
2003-05-26	2,180	2,200	2,165	2,170	22,800	1,085
2003-05-23	2,150	2,180	2,140	2,180	5,500	1,090
2003-05-22	2,070	2,140	2,070	2,140	18,400	1,070
2003-05-21	2,175	2,190	2,090	2,135	11,700	1,067.50
2003-05-20	2,190	2,195	2,175	2,175	7,800	1,087.50
2003-05-19	2,210	2,210	2,155	2,195	34,500	1,097.50
2003-05-16	2,200	2,205	2,190	2,205	16,700	1,102.50
2003-05-15	2,200	2,210	2,185	2,185	31,900	1,092.50
2003-05-14	2,175	2,215	2,175	2,180	26,100	1,090
2003-05-13	2,165	2,180	2,130	2,170	17,000	1,085
2003-05-12	2,175	2,180	2,120	2,165	16,200	1,082.50
2003-05-09	2,150	2,180	2,150	2,180	18,000	1,090
2003-05-08	2,170	2,180	2,150	2,160	14,900	1,080
2003-05-07	2,170	2,190	2,130	2,170	9,200	1,085
2003-05-06	2,170	2,185	2,160	2,170	29,400	1,085
2003-05-02	2,160	2,170	2,160	2,170	8,800	1,085
2003-05-01	2,150	2,175	2,150	2,160	6,900	1,080
2003-04-30	2,160	2,190	2,150	2,150	10,900	1,075
2003-04-28	2,120	2,160	2,120	2,140	14,800	1,070
2003-04-25	2,160	2,160	2,105	2,120	8,600	1,060
2003-04-24	2,200	2,200	2,155	2,165	11,800	1,082.50
2003-04-23	2,200	2,235	2,190	2,235	30,200	1,117.50
2003-04-22	2,205	2,230	2,190	2,190	8,000	1,095
2003-04-21	2,165	2,245	2,165	2,245	33,700	1,122.50
2003-04-18	2,100	2,170	2,095	2,150	44,600	1,075
2003-04-17	2,110	2,120	2,080	2,085	22,300	1,042.50
2003-04-16	2,130	2,140	2,000	2,130	34,100	1,065
2003-04-15	2,140	2,140	2,110	2,110	25,800	1,055
2003-04-14	2,150	2,150	2,080	2,130	28,600	1,065
2003-04-11	2,145	2,150	2,120	2,150	24,500	1,075
2003-04-10	2,100	2,150	1,970	2,145	17,200	1,072.50
2003-04-09	2,120	2,150	2,090	2,100	25,800	1,050
2003-04-08	2,080	2,120	2,075	2,120	27,700	1,060
2003-04-07	2,100	2,115	2,030	2,100	33,300	1,050
2003-04-04	2,085	2,100	1,960	2,100	50,400	1,050
2003-04-03	2,085	2,095	2,000	2,085	15,900	1,042.50
2003-04-02	2,075	2,085	2,045	2,085	14,900	1,042.50
2003-04-01	2,050	2,065	2,020	2,055	27,600	1,027.50
2003-03-31	2,070	2,090	2,065	2,065	39,600	1,032.50
2003-03-28	2,030	2,070	2,030	2,070	58,700	1,035
2003-03-27	1,950	2,030	1,941	2,030	34,900	1,015
2003-03-26	1,950	1,961	1,890	1,960	13,500	980
2003-03-25	1,949	1,960	1,910	1,960	12,100	980
2003-03-24	1,900	1,969	1,900	1,962	20,800	981
2003-03-20	1,851	1,900	1,851	1,895	22,100	947.50
2003-03-19	1,809	1,831	1,771	1,829	40,200	914.50
2003-03-18	1,851	1,856	1,839	1,839	64,000	919.50
2003-03-17	1,850	1,875	1,845	1,846	11,200	923
2003-03-14	1,810	1,900	1,810	1,875	38,200	937.50
2003-03-13	1,827	1,900	1,827	1,900	22,400	950
2003-03-12	1,861	1,900	1,861	1,870	7,700	935
2003-03-11	1,895	1,895	1,720	1,831	14,900	915.50
2003-03-10	1,892	1,900	1,870	1,900	19,800	950
2003-03-07	1,920	1,933	1,840	1,881	24,000	940.50
2003-03-06	1,924	1,951	1,924	1,946	12,300	973
2003-03-05	1,920	1,939	1,920	1,921	5,400	960.50
2003-03-04	1,965	1,982	1,920	1,980	4,600	990
2003-03-03	1,919	1,950	1,900	1,950	5,400	975
2003-02-28	1,929	1,929	1,911	1,920	33,100	960
2003-02-27	1,915	1,965	1,915	1,929	15,600	964.50
2003-02-26	1,930	1,930	1,911	1,914	4,900	957
2003-02-25	1,949	1,949	1,916	1,917	41,100	958.50
2003-02-24	1,920	1,950	1,920	1,950	12,500	975
2003-02-21	1,970	1,975	1,942	1,950	9,900	975
2003-02-20	1,980	1,999	1,949	1,980	64,300	990
2003-02-19	1,945	1,965	1,939	1,950	7,700	975
2003-02-18	1,925	1,972	1,920	1,945	7,300	972.50
2003-02-17	1,921	1,931	1,911	1,912	12,000	956
2003-02-14	1,979	1,979	1,920	1,921	13,700	960.50
2003-02-13	1,979	1,980	1,949	1,970	9,500	985
2003-02-12	1,985	1,985	1,966	1,978	4,800	989
2003-02-10	1,948	1,955	1,948	1,955	17,800	977.50
2003-02-07	1,954	1,955	1,949	1,951	6,800	975.50
2003-02-06	1,989	1,989	1,978	1,984	5,000	992
2003-02-05	1,901	1,994	1,900	1,990	27,300	995
2003-02-04	1,971	1,980	1,971	1,980	10,600	990
2003-02-03	1,974	1,974	1,965	1,965	2,300	982.50
2003-01-31	1,970	1,981	1,970	1,979	8,800	989.50
2003-01-30	1,990	1,990	1,950	1,970	6,300	985
2003-01-29	2,020	2,025	1,972	1,972	33,000	986
2003-01-28	1,998	2,025	1,982	2,005	19,400	1,002.50
2003-01-27	2,025	2,025	1,997	2,020	13,000	1,010
2003-01-24	2,025	2,025	1,996	2,010	12,100	1,005
2003-01-23	1,991	2,035	1,991	1,991	7,300	995.50
2003-01-22	2,030	2,035	1,988	1,991	3,800	995.50
2003-01-21	2,040	2,050	2,020	2,040	35,300	1,020
2003-01-20	2,015	2,045	2,010	2,040	23,700	1,020
2003-01-17	2,005	2,040	2,005	2,025	30,800	1,012.50
2003-01-16	2,060	2,060	2,030	2,050	81,400	1,025
2003-01-15	2,055	2,070	2,045	2,060	20,600	1,030
2003-01-14	2,090	2,090	2,055	2,090	40,000	1,045
2003-01-10	2,080	2,080	2,040	2,070	38,500	1,035
2003-01-09	2,000	2,050	1,997	2,050	44,200	1,025
2003-01-08	1,999	2,090	1,987	2,080	66,200	1,040
2003-01-07	2,105	2,110	2,015	2,020	178,000	1,010
2003-01-06	2,190	2,190	2,100	2,110	195,300	1,055

分割・併合履歴： [2024-01-18]1株→2株