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 [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-304,4004,4404,3404,39028,2002,195
2005-12-294,3904,4304,3804,40027,2002,200
2005-12-284,3704,4104,3604,37020,5002,185
2005-12-274,3504,3704,3204,35020,2002,175
2005-12-264,3104,3304,2904,30026,0002,150
2005-12-224,3004,3104,2704,28020,8002,140
2005-12-214,2404,2904,2304,27021,0002,135
2005-12-204,2104,2504,2104,25017,3002,125
2005-12-194,2504,2504,2004,21016,2002,105
2005-12-164,2204,2504,2004,24014,1002,120
2005-12-154,2504,2804,2304,2309,7002,115
2005-12-144,3504,3504,2304,23025,6002,115
2005-12-134,2104,2804,1804,25035,0002,125
2005-12-124,1704,2404,1704,20037,2002,100
2005-12-094,1704,1704,1504,15028,6002,075
2005-12-084,1804,1804,1504,17015,2002,085
2005-12-074,1404,2004,1204,18021,7002,090
2005-12-064,1504,1504,1004,11017,0002,055
2005-12-054,1004,1404,1004,11015,4002,055
2005-12-024,1004,1004,0604,10022,1002,050
2005-12-014,0804,1004,0404,10012,1002,050
2005-11-304,0804,0804,0204,03017,8002,015
2005-11-294,0704,0804,0504,07017,5002,035
2005-11-284,0404,0704,0304,05014,5002,025
2005-11-254,0404,0404,0104,03010,0002,015
2005-11-244,0504,0504,0104,01021,4002,005
2005-11-224,0104,0404,0004,04019,6002,020
2005-11-214,0704,0703,9104,01036,2002,005
2005-11-184,0504,0804,0404,08019,0002,040
2005-11-174,0004,0804,0004,05021,3002,025
2005-11-164,0104,0404,0004,02017,0002,010
2005-11-154,0404,0704,0104,01024,8002,005
2005-11-144,0304,0504,0104,01010,1002,005
2005-11-114,0304,0504,0104,03018,5002,015
2005-11-104,0304,0303,9904,02012,3002,010
2005-11-093,9604,0303,9604,01028,6002,005
2005-11-083,9904,0003,9503,95017,2001,975
2005-11-074,0004,0003,9603,98013,2001,990
2005-11-044,0204,0203,9603,98023,8001,990
2005-11-023,9804,0103,9804,01016,2002,005
2005-11-014,0204,0203,9803,9808,5001,990
2005-10-314,0004,0303,9703,98023,4001,990
2005-10-283,9504,0003,9204,00027,5002,000
2005-10-273,9303,9703,8903,94032,3001,970
2005-10-263,9203,9403,9103,92015,5001,960
2005-10-253,8603,9403,8503,92024,2001,960
2005-10-243,8803,9003,8603,87016,7001,935
2005-10-213,8803,8903,8503,89032,1001,945
2005-10-203,9203,9603,8803,92027,8001,960
2005-10-193,9403,9503,9203,94031,8001,970
2005-10-183,9303,9603,9303,94046,2001,970
2005-10-173,9403,9503,9103,92069,3001,960
2005-10-143,9403,9403,8803,93086,8001,965
2005-10-133,9003,9303,8903,92095,3001,960
2005-10-123,9003,9403,8803,890179,2001,945
2005-10-113,9003,9303,8403,890106,6001,945
2005-10-073,9003,9703,8503,870174,6001,935
2005-10-063,8203,8403,8003,80025,4001,900
2005-10-053,8803,8803,8203,83033,2001,915
2005-10-043,8803,8803,8303,88032,7001,940
2005-10-033,8903,8903,8603,88071,1001,940
2005-09-303,8903,9403,8903,890102,0001,945
2005-09-293,8903,9403,8903,92051,3001,960
2005-09-283,9003,9303,8803,89027,0001,945
2005-09-273,9303,9303,8703,87036,6001,935
2005-09-263,8503,8803,8403,86033,3001,930
2005-09-223,8303,8503,8003,81024,0001,905
2005-09-213,8303,8303,8103,81027,4001,905
2005-09-203,8003,8503,8003,82055,0001,910
2005-09-163,8403,8503,7703,81093,4001,905
2005-09-153,8503,8903,8403,85064,4001,925
2005-09-143,8003,8903,7803,850129,9001,925
2005-09-133,8903,8903,8003,82094,2001,910
2005-09-123,9303,9503,8803,89074,9001,945
2005-09-093,8903,9903,8903,960103,9001,980
2005-09-084,0104,0203,9803,99036,2001,995
2005-09-073,9504,0403,9504,01027,1002,005
2005-09-064,0604,0703,9503,98050,6001,990
2005-09-054,1304,1504,0704,08020,2002,040
2005-09-024,1804,2004,1004,20017,1002,100
2005-09-014,1004,1604,0804,12013,5002,060
2005-08-314,0704,0904,0404,0708,1002,035
2005-08-304,0304,0804,0304,0408,2002,020
2005-08-294,1004,1004,0104,0806,3002,040
2005-08-264,0404,0804,0204,0806,4002,040
2005-08-254,0704,0704,0204,0304,3002,015
2005-08-244,0304,1004,0104,07013,0002,035
2005-08-234,0004,0103,9804,0007,3002,000
2005-08-224,0004,0103,9703,98020,3001,990
2005-08-194,0004,0003,9603,96036,4001,980
2005-08-184,0004,0103,9803,99059,8001,995
2005-08-174,0104,0404,0104,0408,7002,020
2005-08-164,0304,0703,9804,06031,1002,030
2005-08-153,9604,0303,9604,02031,6002,010
2005-08-123,9903,9903,9303,94019,5001,970
2005-08-113,9403,9803,9403,96019,5001,980
2005-08-103,9103,9303,9003,9205,1001,960
2005-08-093,9203,9303,8903,9209,8001,960
2005-08-083,8603,9303,8503,92023,7001,960
2005-08-053,8603,9003,8603,89019,0001,945
2005-08-043,9003,9103,8703,9109,6001,955
2005-08-033,9003,9103,8503,9008,0001,950
2005-08-023,8603,9003,8503,90011,5001,950
2005-08-013,8903,9103,8603,90012,2001,950
2005-07-293,8903,9303,8903,90023,7001,950
2005-07-283,9303,9303,9003,9206,8001,960
2005-07-273,9003,9503,8903,94034,5001,970
2005-07-263,8703,9103,8603,91024,4001,955
2005-07-253,8503,9003,8503,89030,6001,945
2005-07-223,8403,8603,8203,84020,7001,920
2005-07-213,8303,8403,8003,84023,6001,920
2005-07-203,8003,8503,8003,85025,8001,925
2005-07-193,8203,8203,8003,81013,1001,905
2005-07-153,8303,8403,8203,82019,4001,910
2005-07-143,8003,8603,7603,83085,2001,915
2005-07-133,8003,8903,7803,89099,9001,945
2005-07-123,7703,7703,7403,76044,0001,880
2005-07-113,7903,7903,7403,75049,3001,875
2005-07-083,7703,7803,7403,76028,4001,880
2005-07-073,8503,8503,7203,76064,9001,880
2005-07-063,9503,9503,8803,88029,4001,940
2005-07-053,9103,9503,9103,94034,1001,970
2005-07-043,9103,9103,8803,90025,4001,950
2005-07-013,8503,9503,8303,90046,9001,950
2005-06-303,7303,8603,7303,85045,1001,925
2005-06-293,6903,7303,6903,73037,8001,865
2005-06-283,6603,6803,6503,68017,2001,840
2005-06-273,6303,6603,6203,65014,5001,825
2005-06-243,6103,6303,6003,63015,1001,815
2005-06-233,6403,6403,6203,6207,9001,810
2005-06-223,6103,6303,6103,62011,0001,810
2005-06-213,6103,6203,6003,61010,5001,805
2005-06-203,6003,6103,5903,60012,9001,800
2005-06-173,5803,6003,5803,59011,9001,795
2005-06-163,5703,5903,5503,56019,7001,780
2005-06-153,5803,5903,5703,58020,4001,790
2005-06-143,5503,5803,5503,5708,6001,785
2005-06-133,5503,5803,5303,55017,2001,775
2005-06-103,5703,6003,5303,54031,4001,770
2005-06-093,5703,5903,5403,57027,2001,785
2005-06-083,6603,6603,5603,56022,4001,780
2005-06-073,6303,6603,6203,6407,1001,820
2005-06-063,6303,6503,6103,62014,9001,810
2005-06-033,7003,7003,6503,6608,9001,830
2005-06-023,7503,7503,7403,75017,9001,875
2005-06-013,6403,7503,6403,75026,2001,875
2005-05-313,6203,6303,5903,6308,7001,815
2005-05-303,6603,6603,5703,60023,1001,800
2005-05-273,6603,6603,6203,65010,5001,825
2005-05-263,6203,6603,6203,6609,9001,830
2005-05-253,6703,7203,6203,6408,7001,820
2005-05-243,7203,7203,6903,71011,1001,855
2005-05-233,7003,7303,6703,7209,3001,860
2005-05-203,7303,7503,7303,74015,6001,870
2005-05-193,6803,7003,6603,6909,9001,845
2005-05-183,6403,6503,6103,65020,9001,825
2005-05-173,5803,6603,5803,63015,9001,815
2005-05-163,6303,6503,5603,58014,2001,790
2005-05-133,6803,6803,6603,66012,3001,830
2005-05-123,7003,7103,6403,68016,6001,840
2005-05-113,6703,7103,6703,71040,4001,855
2005-05-103,7303,7303,6803,72018,5001,860
2005-05-093,7503,7703,7403,75016,7001,875
2005-05-063,7403,8003,7303,80027,7001,900
2005-05-023,7403,7503,7203,7405,6001,870
2005-04-283,7003,7303,6703,73013,0001,865
2005-04-273,7403,7403,7203,7305,1001,865
2005-04-263,7003,7203,6803,72033,3001,860
2005-04-253,6703,6803,6503,6709,9001,835
2005-04-223,6703,6803,6303,6508,2001,825
2005-04-213,6303,6803,6003,62010,2001,810
2005-04-203,6803,6803,6003,63012,9001,815
2005-04-193,6003,6803,5903,62012,8001,810
2005-04-183,6003,6103,5603,60028,7001,800
2005-04-153,6203,6703,6003,66018,9001,830
2005-04-143,6503,6603,6303,6504,3001,825
2005-04-133,6803,7003,6303,70010,5001,850
2005-04-123,7103,7103,6803,6808,9001,840
2005-04-113,7003,7503,6503,70022,2001,850
2005-04-083,6803,7003,6003,70033,3001,850
2005-04-073,7003,7003,6703,67014,1001,835
2005-04-063,7103,7203,6703,68024,3001,840
2005-04-053,7003,7703,6803,71036,7001,855
2005-04-043,6303,7003,6003,67034,7001,835
2005-04-013,6003,6503,5403,63024,1001,815
2005-03-313,5803,5803,5303,54035,3001,770
2005-03-303,5503,5903,5003,53033,7001,765
2005-03-293,6303,6803,5503,62030,7001,810
2005-03-283,6203,7103,6203,68020,9001,840
2005-03-253,6203,6303,5803,62029,8001,810
2005-03-243,5603,6503,5503,60057,8001,800
2005-03-233,5603,5603,5403,56025,8001,780
2005-03-223,5203,5703,5003,55020,9001,775
2005-03-183,5003,5403,4803,53011,8001,765
2005-03-173,4603,5303,4403,51031,2001,755
2005-03-163,4203,4603,4003,43019,9001,715
2005-03-153,4503,4503,3603,41039,3001,705
2005-03-143,3903,4603,3903,44043,7001,720
2005-03-113,3003,3803,3003,34051,4001,670
2005-03-103,3503,3803,3003,35014,4001,675
2005-03-093,3803,3903,3403,36020,4001,680
2005-03-083,4203,4303,3903,39023,7001,695
2005-03-073,4303,4603,3903,42030,5001,710
2005-03-043,4203,4403,4003,43014,4001,715
2005-03-033,3503,4203,3403,41019,4001,705
2005-03-023,3903,4003,3603,4009,6001,700
2005-03-013,3803,4103,3603,38026,0001,690
2005-02-283,2603,4003,2603,38036,7001,690
2005-02-253,2703,3003,2403,29033,9001,645
2005-02-243,2303,3003,2203,28029,7001,640
2005-02-233,2503,2803,2303,28018,3001,640
2005-02-223,2703,2903,2503,25031,2001,625
2005-02-213,2203,2403,2203,22016,2001,610
2005-02-183,2103,2303,2003,2208,6001,610
2005-02-173,2103,2203,2103,2107,8001,605
2005-02-163,2103,2303,2003,2005,9001,600
2005-02-153,2103,2403,2103,2409,0001,620
2005-02-143,2303,2403,2203,23016,8001,615
2005-02-103,2203,2503,2103,24024,0001,620
2005-02-093,2203,2303,2103,2308,3001,615
2005-02-083,2403,2403,1903,22020,9001,610
2005-02-073,2503,2703,2503,27015,6001,635
2005-02-043,2703,2703,2403,2409,3001,620
2005-02-033,2003,2803,2003,27024,4001,635
2005-02-023,2103,2303,2003,22011,4001,610
2005-02-013,1803,1903,1503,19015,0001,595
2005-01-313,1803,2103,1803,19010,1001,595
2005-01-283,2203,2203,1703,21014,4001,605
2005-01-273,2303,2303,2103,21016,6001,605
2005-01-263,2003,2203,1803,21020,6001,605
2005-01-253,2103,2203,2003,22011,1001,610
2005-01-243,1703,2303,1703,21018,1001,605
2005-01-213,1503,1803,1503,1707,6001,585
2005-01-203,2003,2003,1603,1707,1001,585
2005-01-193,2103,2103,1803,1809,8001,590
2005-01-183,2103,2103,1803,21014,4001,605
2005-01-173,1403,2303,1403,22038,1001,610
2005-01-143,3003,3403,3003,32042,5001,660
2005-01-133,3703,3703,3103,32029,1001,660
2005-01-123,3503,3703,3503,37019,8001,685
2005-01-113,3803,3803,3603,37022,2001,685
2005-01-073,3903,3903,3703,3909,6001,695
2005-01-063,3603,3903,3603,37010,0001,685
2005-01-053,3703,3803,3603,36010,4001,680
2005-01-043,3703,3703,3503,37010,4001,685

分割・併合履歴 : [2024-01-18]1株→2株