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 [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,860	2,870	2,830	2,845	37,800	1,422.50
2008-12-29	2,800	2,815	2,775	2,810	50,000	1,405
2008-12-26	2,695	2,750	2,685	2,730	31,000	1,365
2008-12-25	2,550	2,640	2,550	2,635	18,600	1,317.50
2008-12-24	2,475	2,535	2,470	2,535	26,900	1,267.50
2008-12-22	2,405	2,505	2,400	2,505	39,000	1,252.50
2008-12-19	2,405	2,440	2,370	2,380	42,200	1,190
2008-12-18	2,430	2,490	2,420	2,435	29,600	1,217.50
2008-12-17	2,455	2,480	2,395	2,450	39,700	1,225
2008-12-16	2,435	2,450	2,405	2,430	39,800	1,215
2008-12-15	2,400	2,450	2,400	2,425	37,400	1,212.50
2008-12-12	2,375	2,400	2,370	2,375	49,300	1,187.50
2008-12-11	2,390	2,390	2,340	2,370	36,200	1,185
2008-12-10	2,380	2,420	2,335	2,395	68,300	1,197.50
2008-12-09	2,400	2,400	2,365	2,385	37,900	1,192.50
2008-12-08	2,410	2,420	2,375	2,375	35,000	1,187.50
2008-12-05	2,280	2,380	2,280	2,370	46,300	1,185
2008-12-04	2,230	2,315	2,225	2,315	56,300	1,157.50
2008-12-03	2,080	2,230	2,080	2,225	42,900	1,112.50
2008-12-02	2,165	2,165	2,075	2,075	55,400	1,037.50
2008-12-01	2,315	2,315	2,170	2,205	66,900	1,102.50
2008-11-28	2,245	2,315	2,245	2,315	59,100	1,157.50
2008-11-27	2,150	2,245	2,140	2,245	62,100	1,122.50
2008-11-26	2,180	2,210	2,145	2,150	48,300	1,075
2008-11-25	2,245	2,245	2,120	2,170	27,100	1,085
2008-11-21	2,020	2,140	1,980	2,105	58,500	1,052.50
2008-11-20	2,015	2,070	2,000	2,045	37,300	1,022.50
2008-11-19	2,200	2,215	2,025	2,055	68,000	1,027.50
2008-11-18	2,335	2,335	2,190	2,200	86,200	1,100
2008-11-17	2,410	2,450	2,335	2,350	64,100	1,175
2008-11-14	2,400	2,445	2,400	2,425	35,300	1,212.50
2008-11-13	2,345	2,410	2,330	2,380	34,700	1,190
2008-11-12	2,350	2,410	2,325	2,375	31,200	1,187.50
2008-11-11	2,465	2,465	2,380	2,385	37,300	1,192.50
2008-11-10	2,450	2,475	2,410	2,425	24,800	1,212.50
2008-11-07	2,450	2,460	2,360	2,380	36,300	1,190
2008-11-06	2,700	2,700	2,500	2,505	47,600	1,252.50
2008-11-05	2,405	2,710	2,405	2,710	55,300	1,355
2008-11-04	2,340	2,450	2,270	2,325	62,300	1,162.50
2008-10-31	2,420	2,450	2,330	2,355	71,600	1,177.50
2008-10-30	2,350	2,470	2,350	2,420	56,100	1,210
2008-10-29	2,570	2,580	2,260	2,350	37,800	1,175
2008-10-28	2,230	2,375	2,115	2,375	59,600	1,187.50
2008-10-27	2,495	2,520	2,110	2,270	98,000	1,135
2008-10-24	2,695	2,695	2,440	2,490	36,800	1,245
2008-10-23	2,670	2,700	2,425	2,690	69,000	1,345
2008-10-22	2,795	2,795	2,690	2,710	46,500	1,355
2008-10-21	2,845	2,845	2,770	2,815	43,600	1,407.50
2008-10-20	2,720	2,730	2,620	2,730	32,900	1,365
2008-10-17	2,650	2,745	2,610	2,720	65,100	1,360
2008-10-16	2,465	2,555	2,360	2,450	102,200	1,225
2008-10-15	2,520	2,595	2,470	2,540	71,800	1,270
2008-10-14	2,430	2,545	2,430	2,520	69,700	1,260
2008-10-10	2,385	2,395	2,275	2,275	127,000	1,137.50
2008-10-09	2,405	2,425	2,235	2,395	103,000	1,197.50
2008-10-08	2,080	2,225	2,010	2,135	161,200	1,067.50
2008-10-07	1,837	1,978	1,805	1,965	65,000	982.50
2008-10-06	2,120	2,120	1,906	1,927	106,700	963.50
2008-10-03	2,220	2,260	2,165	2,185	41,200	1,092.50
2008-10-02	2,390	2,390	2,285	2,300	36,800	1,150
2008-10-01	2,360	2,365	2,305	2,350	64,800	1,175
2008-09-30	2,285	2,380	2,145	2,365	140,100	1,182.50
2008-09-29	2,245	2,540	2,245	2,435	93,800	1,217.50
2008-09-26	2,190	2,220	2,175	2,200	53,700	1,100
2008-09-25	2,195	2,195	2,130	2,170	43,500	1,085
2008-09-24	2,125	2,220	2,110	2,205	65,900	1,102.50
2008-09-22	2,220	2,230	2,100	2,110	77,800	1,055
2008-09-19	2,275	2,305	2,075	2,140	156,800	1,070
2008-09-18	2,410	2,415	2,190	2,235	81,500	1,117.50
2008-09-17	2,500	2,530	2,410	2,420	67,800	1,210
2008-09-16	2,615	2,615	2,400	2,405	74,900	1,202.50
2008-09-12	2,780	2,795	2,700	2,785	50,400	1,392.50
2008-09-11	2,745	2,765	2,725	2,740	24,900	1,370
2008-09-10	2,650	2,745	2,650	2,745	53,500	1,372.50
2008-09-09	2,765	2,765	2,660	2,690	27,900	1,345
2008-09-08	2,620	2,695	2,600	2,685	35,900	1,342.50
2008-09-05	2,600	2,635	2,555	2,615	44,300	1,307.50
2008-09-04	2,700	2,700	2,640	2,645	47,600	1,322.50
2008-09-03	2,800	2,810	2,680	2,690	47,100	1,345
2008-09-02	2,990	2,995	2,800	2,800	46,800	1,400
2008-09-01	3,140	3,140	3,000	3,000	25,000	1,500
2008-08-29	3,080	3,140	3,080	3,140	20,400	1,570
2008-08-28	3,000	3,080	2,990	3,070	22,300	1,535
2008-08-27	2,970	2,995	2,955	2,990	32,600	1,495
2008-08-26	2,970	2,970	2,930	2,960	9,100	1,480
2008-08-25	2,975	3,010	2,955	2,960	12,100	1,480
2008-08-22	2,990	2,990	2,905	2,960	21,400	1,480
2008-08-21	2,990	3,010	2,990	2,995	12,700	1,497.50
2008-08-20	3,050	3,050	2,990	3,030	31,400	1,515
2008-08-19	3,150	3,150	3,040	3,050	49,200	1,525
2008-08-18	3,270	3,330	3,250	3,250	18,700	1,625
2008-08-15	3,300	3,320	3,260	3,280	13,700	1,640
2008-08-14	3,320	3,360	3,300	3,300	10,900	1,650
2008-08-13	3,360	3,370	3,320	3,330	9,800	1,665
2008-08-12	3,370	3,390	3,360	3,370	12,500	1,685
2008-08-11	3,390	3,440	3,380	3,410	7,500	1,705
2008-08-08	3,420	3,420	3,380	3,400	23,600	1,700
2008-08-07	3,470	3,480	3,430	3,460	28,700	1,730
2008-08-06	3,440	3,470	3,420	3,470	32,900	1,735
2008-08-05	3,370	3,420	3,360	3,420	29,100	1,710
2008-08-04	3,420	3,420	3,310	3,320	20,100	1,660
2008-08-01	3,430	3,440	3,380	3,430	14,900	1,715
2008-07-31	3,360	3,440	3,350	3,440	36,300	1,720
2008-07-30	3,290	3,350	3,290	3,350	27,400	1,675
2008-07-29	3,320	3,320	3,250	3,320	41,800	1,660
2008-07-28	3,370	3,370	3,290	3,310	25,700	1,655
2008-07-25	3,320	3,370	3,310	3,370	35,900	1,685
2008-07-24	3,330	3,340	3,310	3,330	31,100	1,665
2008-07-23	3,310	3,340	3,300	3,320	32,500	1,660
2008-07-22	3,390	3,390	3,250	3,310	32,500	1,655
2008-07-18	3,400	3,400	3,370	3,380	9,000	1,690
2008-07-17	3,360	3,390	3,350	3,370	17,300	1,685
2008-07-16	3,310	3,400	3,310	3,350	15,100	1,675
2008-07-15	3,240	3,340	3,240	3,340	56,800	1,670
2008-07-14	3,490	3,510	3,450	3,460	64,200	1,730
2008-07-11	3,600	3,600	3,470	3,490	76,700	1,745
2008-07-10	3,610	3,610	3,600	3,600	12,100	1,800
2008-07-09	3,630	3,640	3,610	3,610	33,800	1,805
2008-07-08	3,640	3,640	3,600	3,600	22,100	1,800
2008-07-07	3,630	3,640	3,610	3,620	7,700	1,810
2008-07-04	3,640	3,640	3,600	3,610	24,400	1,805
2008-07-03	3,610	3,620	3,600	3,610	17,500	1,805
2008-07-02	3,660	3,660	3,620	3,630	20,300	1,815
2008-07-01	3,650	3,700	3,640	3,680	30,100	1,840
2008-06-30	3,650	3,650	3,620	3,630	12,400	1,815
2008-06-27	3,650	3,660	3,600	3,610	23,000	1,805
2008-06-26	3,690	3,700	3,640	3,650	22,900	1,825
2008-06-25	3,670	3,670	3,630	3,670	31,200	1,835
2008-06-24	3,620	3,670	3,620	3,670	24,000	1,835
2008-06-23	3,640	3,640	3,610	3,610	22,100	1,805
2008-06-20	3,700	3,700	3,620	3,630	27,000	1,815
2008-06-19	3,750	3,750	3,640	3,650	28,300	1,825
2008-06-18	3,720	3,740	3,710	3,720	7,700	1,860
2008-06-17	3,690	3,710	3,660	3,700	12,900	1,850
2008-06-16	3,710	3,730	3,640	3,640	26,900	1,820
2008-06-13	3,640	3,710	3,640	3,700	26,500	1,850
2008-06-12	3,740	3,740	3,630	3,660	65,900	1,830
2008-06-11	3,790	3,790	3,730	3,740	22,500	1,870
2008-06-10	3,830	3,830	3,780	3,790	15,000	1,895
2008-06-09	3,810	3,830	3,790	3,800	16,800	1,900
2008-06-06	3,910	3,920	3,840	3,840	17,900	1,920
2008-06-05	3,870	3,900	3,870	3,900	3,800	1,950
2008-06-04	3,870	3,920	3,860	3,890	31,100	1,945
2008-06-03	3,900	3,900	3,850	3,860	23,700	1,930
2008-06-02	3,860	3,910	3,850	3,870	15,700	1,935
2008-05-30	3,830	3,850	3,830	3,850	16,800	1,925
2008-05-29	3,770	3,820	3,760	3,820	22,700	1,910
2008-05-28	3,830	3,830	3,760	3,760	20,100	1,880
2008-05-27	3,770	3,800	3,770	3,790	8,600	1,895
2008-05-26	3,830	3,850	3,760	3,760	16,400	1,880
2008-05-23	3,790	3,840	3,790	3,800	8,900	1,900
2008-05-22	3,800	3,800	3,750	3,790	13,600	1,895
2008-05-21	3,840	3,850	3,770	3,800	36,100	1,900
2008-05-20	3,850	3,880	3,830	3,850	13,700	1,925
2008-05-19	3,870	3,890	3,840	3,850	14,500	1,925
2008-05-16	3,940	3,960	3,890	3,890	21,100	1,945
2008-05-15	3,910	3,940	3,900	3,930	14,100	1,965
2008-05-14	3,830	3,880	3,820	3,850	20,600	1,925
2008-05-13	3,840	3,860	3,830	3,860	11,300	1,930
2008-05-12	3,890	3,890	3,810	3,860	20,700	1,930
2008-05-09	4,000	4,000	3,890	3,900	19,800	1,950
2008-05-08	4,090	4,150	3,980	3,980	15,600	1,990
2008-05-07	4,090	4,110	4,030	4,040	11,800	2,020
2008-05-02	4,050	4,080	4,040	4,080	13,700	2,040
2008-05-01	4,030	4,080	4,030	4,050	16,300	2,025
2008-04-30	4,000	4,090	3,980	4,060	25,700	2,030
2008-04-28	4,000	4,010	3,960	4,000	12,200	2,000
2008-04-25	3,950	4,000	3,950	4,000	13,200	2,000
2008-04-24	3,940	3,940	3,920	3,930	2,700	1,965
2008-04-23	3,930	3,940	3,900	3,940	8,000	1,970
2008-04-22	3,900	3,930	3,890	3,930	7,600	1,965
2008-04-21	3,920	3,940	3,880	3,900	20,500	1,950
2008-04-18	3,930	3,940	3,890	3,940	10,600	1,970
2008-04-17	4,040	4,040	3,850	3,910	19,400	1,955
2008-04-16	3,920	3,950	3,900	3,940	12,900	1,970
2008-04-15	3,880	3,930	3,850	3,930	12,300	1,965
2008-04-14	3,910	3,940	3,870	3,880	10,100	1,940
2008-04-11	3,960	4,030	3,910	3,950	20,100	1,975
2008-04-10	3,950	3,970	3,900	3,920	6,600	1,960
2008-04-09	4,020	4,020	3,880	3,960	10,500	1,980
2008-04-08	4,040	4,130	4,010	4,010	12,700	2,005
2008-04-07	4,080	4,100	4,040	4,100	6,200	2,050
2008-04-04	4,150	4,150	4,000	4,030	12,400	2,015
2008-04-03	4,220	4,220	4,100	4,160	28,100	2,080
2008-04-02	4,240	4,260	4,210	4,220	9,200	2,110
2008-04-01	4,120	4,200	4,120	4,200	10,300	2,100
2008-03-31	4,140	4,150	4,100	4,120	5,700	2,060
2008-03-28	4,180	4,200	4,120	4,190	36,000	2,095
2008-03-27	4,150	4,210	4,130	4,160	17,400	2,080
2008-03-26	4,100	4,150	4,060	4,130	19,900	2,065
2008-03-25	4,110	4,110	4,000	4,100	14,000	2,050
2008-03-24	4,000	4,110	3,990	4,090	14,300	2,045
2008-03-21	3,880	4,020	3,880	4,010	30,500	2,005
2008-03-19	3,850	3,920	3,840	3,880	19,000	1,940
2008-03-18	3,560	3,800	3,560	3,800	20,400	1,900
2008-03-17	3,500	3,660	3,400	3,660	15,500	1,830
2008-03-14	3,600	3,600	3,510	3,540	39,900	1,770
2008-03-13	3,780	3,790	3,700	3,720	15,000	1,860
2008-03-12	3,800	3,860	3,800	3,860	21,200	1,930
2008-03-11	3,740	3,800	3,690	3,790	10,800	1,895
2008-03-10	3,830	3,850	3,630	3,750	20,300	1,875
2008-03-07	3,900	3,900	3,840	3,860	12,100	1,930
2008-03-06	3,940	3,980	3,930	3,970	6,300	1,985
2008-03-05	3,880	3,960	3,830	3,930	29,000	1,965
2008-03-04	3,990	4,010	3,870	3,910	15,400	1,955
2008-03-03	4,260	4,260	3,860	4,040	44,900	2,020
2008-02-29	4,110	4,240	4,060	4,240	12,000	2,120
2008-02-28	4,120	4,140	4,060	4,110	12,600	2,055
2008-02-27	4,180	4,180	4,070	4,110	14,300	2,055
2008-02-26	4,250	4,250	4,060	4,080	32,000	2,040
2008-02-25	4,210	4,270	4,180	4,230	15,700	2,115
2008-02-22	4,170	4,230	4,130	4,200	20,900	2,100
2008-02-21	4,080	4,160	4,070	4,160	13,700	2,080
2008-02-20	4,140	4,180	4,090	4,090	15,500	2,045
2008-02-19	4,080	4,140	4,080	4,140	7,600	2,070
2008-02-18	4,150	4,200	4,090	4,100	18,500	2,050
2008-02-15	4,120	4,150	4,100	4,140	14,900	2,070
2008-02-14	4,100	4,120	4,090	4,120	13,900	2,060
2008-02-13	4,110	4,120	4,040	4,040	15,400	2,020
2008-02-12	4,030	4,090	4,030	4,090	11,500	2,045
2008-02-08	4,030	4,080	3,960	4,030	18,400	2,015
2008-02-07	4,040	4,070	4,000	4,040	6,200	2,020
2008-02-06	4,010	4,080	4,010	4,030	8,700	2,015
2008-02-05	4,110	4,120	4,070	4,110	10,900	2,055
2008-02-04	4,100	4,120	4,090	4,110	12,300	2,055
2008-02-01	4,050	4,110	3,990	4,080	20,700	2,040
2008-01-31	4,050	4,120	4,050	4,100	19,100	2,050
2008-01-30	4,130	4,130	4,070	4,100	37,900	2,050
2008-01-29	4,100	4,130	4,080	4,130	9,900	2,065
2008-01-28	4,000	4,110	4,000	4,080	24,400	2,040
2008-01-25	4,050	4,050	4,000	4,040	21,400	2,020
2008-01-24	4,000	4,060	3,960	4,060	28,800	2,030
2008-01-23	3,810	3,990	3,810	3,950	41,900	1,975
2008-01-22	3,970	3,970	3,710	3,840	29,700	1,920
2008-01-21	3,900	3,980	3,900	3,980	35,200	1,990
2008-01-18	3,790	3,950	3,700	3,900	43,300	1,950
2008-01-17	3,700	3,820	3,660	3,790	41,600	1,895
2008-01-16	3,680	3,800	3,590	3,720	63,900	1,860
2008-01-15	3,900	3,920	3,680	3,720	75,200	1,860
2008-01-11	4,050	4,100	4,040	4,080	65,600	2,040
2008-01-10	4,040	4,070	4,010	4,040	23,600	2,020
2008-01-09	3,990	4,040	3,960	4,020	34,800	2,010
2008-01-08	3,990	4,010	3,990	4,000	18,400	2,000
2008-01-07	4,000	4,010	3,920	3,990	31,900	1,995
2008-01-04	4,150	4,150	4,030	4,030	25,700	2,015

分割・併合履歴： [2024-01-18]1株→2株