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 [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,925	2,930	2,870	2,880	39,200	1,440
2009-12-29	2,905	2,930	2,905	2,925	23,900	1,462.50
2009-12-28	2,875	2,920	2,875	2,905	28,500	1,452.50
2009-12-25	2,865	2,880	2,860	2,865	20,800	1,432.50
2009-12-24	2,875	2,875	2,850	2,865	20,200	1,432.50
2009-12-22	2,865	2,880	2,855	2,860	16,100	1,430
2009-12-21	2,815	2,865	2,790	2,855	35,200	1,427.50
2009-12-18	2,775	2,800	2,765	2,790	15,000	1,395
2009-12-17	2,765	2,780	2,750	2,770	30,500	1,385
2009-12-16	2,805	2,830	2,760	2,760	30,200	1,380
2009-12-15	2,780	2,795	2,760	2,795	8,500	1,397.50
2009-12-14	2,800	2,810	2,755	2,780	42,200	1,390
2009-12-11	2,780	2,785	2,735	2,780	30,800	1,390
2009-12-10	2,835	2,835	2,765	2,780	19,100	1,390
2009-12-09	2,850	2,850	2,820	2,845	24,300	1,422.50
2009-12-08	2,830	2,870	2,805	2,850	18,700	1,425
2009-12-07	2,840	2,845	2,805	2,825	15,700	1,412.50
2009-12-04	2,835	2,835	2,785	2,830	20,500	1,415
2009-12-03	2,825	2,835	2,815	2,835	20,100	1,417.50
2009-12-02	2,825	2,850	2,775	2,805	26,900	1,402.50
2009-12-01	2,820	2,860	2,805	2,840	27,800	1,420
2009-11-30	2,800	2,865	2,780	2,840	36,100	1,420
2009-11-27	2,800	2,810	2,735	2,770	40,400	1,385
2009-11-26	2,700	2,975	2,675	2,930	80,800	1,465
2009-11-25	2,565	2,685	2,560	2,645	95,200	1,322.50
2009-11-24	2,625	2,625	2,535	2,535	32,100	1,267.50
2009-11-20	2,620	2,650	2,565	2,620	42,300	1,310
2009-11-19	2,510	2,630	2,510	2,630	45,800	1,315
2009-11-18	2,560	2,565	2,520	2,530	24,000	1,265
2009-11-17	2,620	2,620	2,555	2,580	16,500	1,290
2009-11-16	2,590	2,610	2,540	2,595	23,200	1,297.50
2009-11-13	2,580	2,590	2,525	2,550	15,000	1,275
2009-11-12	2,680	2,680	2,575	2,590	27,000	1,295
2009-11-11	2,725	2,730	2,680	2,680	12,000	1,340
2009-11-10	2,715	2,745	2,715	2,720	16,700	1,360
2009-11-09	2,750	2,750	2,715	2,715	11,200	1,357.50
2009-11-06	2,720	2,730	2,715	2,730	7,300	1,365
2009-11-05	2,755	2,755	2,720	2,735	8,900	1,367.50
2009-11-04	2,750	2,765	2,715	2,765	11,300	1,382.50
2009-11-02	2,755	2,755	2,730	2,745	13,300	1,372.50
2009-10-30	2,820	2,820	2,755	2,770	19,000	1,385
2009-10-29	2,820	2,820	2,770	2,805	23,900	1,402.50
2009-10-28	2,755	2,820	2,750	2,820	18,400	1,410
2009-10-27	2,825	2,840	2,780	2,795	22,000	1,397.50
2009-10-26	2,825	2,865	2,815	2,855	16,100	1,427.50
2009-10-23	2,850	2,875	2,810	2,835	28,400	1,417.50
2009-10-22	2,870	2,870	2,815	2,855	20,200	1,427.50
2009-10-21	2,860	2,875	2,850	2,850	10,200	1,425
2009-10-20	2,860	2,885	2,850	2,880	15,000	1,440
2009-10-19	2,885	2,890	2,855	2,885	15,300	1,442.50
2009-10-16	2,880	2,885	2,870	2,880	9,900	1,440
2009-10-15	2,915	2,915	2,870	2,870	8,700	1,435
2009-10-14	2,895	2,920	2,825	2,910	15,200	1,455
2009-10-13	2,865	2,920	2,865	2,890	9,700	1,445
2009-10-09	2,850	2,860	2,820	2,840	12,100	1,420
2009-10-08	2,900	2,905	2,845	2,855	27,200	1,427.50
2009-10-07	2,835	2,905	2,830	2,900	19,600	1,450
2009-10-06	2,900	2,900	2,850	2,870	12,900	1,435
2009-10-05	2,875	2,910	2,865	2,905	6,900	1,452.50
2009-10-02	2,885	2,885	2,855	2,865	13,400	1,432.50
2009-10-01	2,975	2,975	2,890	2,910	14,800	1,455
2009-09-30	2,970	2,995	2,960	2,970	17,000	1,485
2009-09-29	2,920	2,975	2,920	2,970	13,400	1,485
2009-09-28	2,885	2,935	2,875	2,915	15,300	1,457.50
2009-09-25	2,950	2,950	2,860	2,890	19,000	1,445
2009-09-24	2,900	2,950	2,860	2,950	20,700	1,475
2009-09-18	2,885	2,945	2,860	2,900	9,100	1,450
2009-09-17	2,890	2,930	2,850	2,915	22,900	1,457.50
2009-09-16	2,855	2,900	2,850	2,890	27,300	1,445
2009-09-15	2,940	2,945	2,860	2,880	17,300	1,440
2009-09-14	2,945	2,960	2,940	2,945	9,200	1,472.50
2009-09-11	2,950	2,985	2,940	2,970	24,900	1,485
2009-09-10	2,975	2,990	2,955	2,985	18,100	1,492.50
2009-09-09	2,975	2,980	2,930	2,980	18,500	1,490
2009-09-08	2,980	3,010	2,955	3,010	32,400	1,505
2009-09-07	2,970	2,975	2,915	2,970	28,300	1,485
2009-09-04	2,975	2,975	2,920	2,970	15,600	1,485
2009-09-03	2,975	3,050	2,965	3,010	32,900	1,505
2009-09-02	2,995	2,995	2,970	2,980	20,500	1,490
2009-09-01	2,970	3,010	2,965	2,995	15,400	1,497.50
2009-08-31	3,050	3,060	2,970	3,010	32,100	1,505
2009-08-28	3,100	3,140	3,100	3,110	28,000	1,555
2009-08-27	3,120	3,120	3,070	3,100	24,300	1,550
2009-08-26	3,200	3,200	3,090	3,090	30,600	1,545
2009-08-25	3,080	3,190	3,080	3,190	33,500	1,595
2009-08-24	3,080	3,130	3,060	3,110	22,000	1,555
2009-08-21	3,030	3,080	3,030	3,080	22,600	1,540
2009-08-20	3,010	3,050	3,000	3,030	11,700	1,515
2009-08-19	3,130	3,180	2,990	2,995	39,300	1,497.50
2009-08-18	3,000	3,050	2,980	3,050	16,400	1,525
2009-08-17	3,020	3,050	2,950	3,050	24,800	1,525
2009-08-14	2,965	3,170	2,945	3,100	69,600	1,550
2009-08-13	2,850	2,930	2,845	2,915	37,200	1,457.50
2009-08-12	2,795	2,845	2,775	2,830	28,600	1,415
2009-08-11	2,760	2,820	2,750	2,795	21,900	1,397.50
2009-08-10	2,760	2,765	2,715	2,760	14,300	1,380
2009-08-07	2,700	2,755	2,690	2,740	25,700	1,370
2009-08-06	2,705	2,750	2,675	2,730	60,400	1,365
2009-08-05	2,775	2,780	2,685	2,720	53,600	1,360
2009-08-04	2,795	2,795	2,750	2,775	24,700	1,387.50
2009-08-03	2,750	2,785	2,750	2,785	32,200	1,392.50
2009-07-31	2,755	2,770	2,750	2,770	20,100	1,385
2009-07-30	2,750	2,760	2,750	2,760	41,600	1,380
2009-07-29	2,745	2,760	2,740	2,760	23,800	1,380
2009-07-28	2,730	2,745	2,715	2,745	21,100	1,372.50
2009-07-27	2,730	2,740	2,725	2,735	22,800	1,367.50
2009-07-24	2,730	2,740	2,715	2,730	18,100	1,365
2009-07-23	2,725	2,740	2,715	2,725	20,200	1,362.50
2009-07-22	2,710	2,725	2,705	2,725	18,600	1,362.50
2009-07-21	2,700	2,720	2,700	2,715	29,200	1,357.50
2009-07-17	2,710	2,715	2,680	2,710	24,500	1,355
2009-07-16	2,715	2,725	2,700	2,710	29,400	1,355
2009-07-15	2,715	2,730	2,715	2,730	27,000	1,365
2009-07-14	2,715	2,740	2,705	2,740	83,300	1,370
2009-07-13	2,735	2,750	2,730	2,735	67,300	1,367.50
2009-07-10	2,720	2,730	2,715	2,730	31,300	1,365
2009-07-09	2,700	2,715	2,700	2,715	42,400	1,357.50
2009-07-08	2,720	2,720	2,690	2,690	31,900	1,345
2009-07-07	2,710	2,715	2,700	2,715	22,700	1,357.50
2009-07-06	2,695	2,710	2,690	2,695	36,500	1,347.50
2009-07-03	2,680	2,690	2,650	2,685	45,000	1,342.50
2009-07-02	2,650	2,680	2,645	2,670	28,400	1,335
2009-07-01	2,630	2,645	2,630	2,640	38,300	1,320
2009-06-30	2,645	2,645	2,630	2,630	22,600	1,315
2009-06-29	2,605	2,630	2,605	2,620	23,700	1,310
2009-06-26	2,600	2,605	2,595	2,605	35,900	1,302.50
2009-06-25	2,600	2,610	2,590	2,595	29,700	1,297.50
2009-06-24	2,610	2,620	2,590	2,590	26,600	1,295
2009-06-23	2,630	2,630	2,610	2,610	20,900	1,305
2009-06-22	2,620	2,640	2,615	2,630	23,000	1,315
2009-06-19	2,630	2,630	2,610	2,610	22,100	1,305
2009-06-18	2,615	2,625	2,600	2,625	17,900	1,312.50
2009-06-17	2,605	2,610	2,600	2,610	14,400	1,305
2009-06-16	2,635	2,635	2,605	2,615	24,700	1,307.50
2009-06-15	2,640	2,640	2,620	2,635	12,500	1,317.50
2009-06-12	2,595	2,625	2,595	2,620	30,200	1,310
2009-06-11	2,605	2,625	2,605	2,615	22,200	1,307.50
2009-06-10	2,575	2,595	2,560	2,590	27,700	1,295
2009-06-09	2,560	2,575	2,555	2,575	20,100	1,287.50
2009-06-08	2,560	2,570	2,545	2,550	17,200	1,275
2009-06-05	2,565	2,575	2,540	2,540	24,500	1,270
2009-06-04	2,555	2,560	2,545	2,560	28,100	1,280
2009-06-03	2,505	2,525	2,500	2,520	22,300	1,260
2009-06-02	2,500	2,510	2,480	2,495	26,700	1,247.50
2009-06-01	2,495	2,495	2,475	2,475	21,900	1,237.50
2009-05-29	2,500	2,500	2,480	2,480	33,100	1,240
2009-05-28	2,490	2,500	2,485	2,490	22,100	1,245
2009-05-27	2,500	2,510	2,480	2,480	34,500	1,240
2009-05-26	2,490	2,495	2,460	2,490	28,300	1,245
2009-05-25	2,450	2,480	2,450	2,470	27,600	1,235
2009-05-22	2,445	2,445	2,435	2,440	23,300	1,220
2009-05-21	2,450	2,455	2,425	2,440	25,700	1,220
2009-05-20	2,460	2,465	2,435	2,445	26,300	1,222.50
2009-05-19	2,470	2,470	2,430	2,445	19,800	1,222.50
2009-05-18	2,485	2,490	2,430	2,440	39,500	1,220
2009-05-15	2,460	2,475	2,450	2,475	27,500	1,237.50
2009-05-14	2,500	2,515	2,465	2,470	26,700	1,235
2009-05-13	2,540	2,545	2,480	2,485	47,400	1,242.50
2009-05-12	2,550	2,565	2,520	2,535	38,200	1,267.50
2009-05-11	2,585	2,585	2,550	2,550	22,900	1,275
2009-05-08	2,590	2,595	2,570	2,585	22,300	1,292.50
2009-05-07	2,605	2,615	2,585	2,590	22,900	1,295
2009-05-01	2,625	2,625	2,600	2,600	4,300	1,300
2009-04-30	2,620	2,640	2,615	2,615	14,500	1,307.50
2009-04-28	2,605	2,615	2,595	2,595	13,000	1,297.50
2009-04-27	2,610	2,625	2,595	2,595	4,700	1,297.50
2009-04-24	2,630	2,635	2,590	2,590	8,000	1,295
2009-04-23	2,610	2,630	2,595	2,630	11,600	1,315
2009-04-22	2,590	2,605	2,575	2,595	15,900	1,297.50
2009-04-21	2,620	2,620	2,580	2,595	17,400	1,297.50
2009-04-20	2,605	2,645	2,600	2,610	9,500	1,305
2009-04-17	2,620	2,650	2,600	2,605	7,400	1,302.50
2009-04-16	2,600	2,655	2,600	2,630	17,000	1,315
2009-04-15	2,590	2,605	2,590	2,600	26,000	1,300
2009-04-14	2,590	2,590	2,530	2,565	23,400	1,282.50
2009-04-13	2,590	2,610	2,590	2,595	7,800	1,297.50
2009-04-10	2,615	2,615	2,565	2,590	23,400	1,295
2009-04-09	2,610	2,620	2,585	2,600	25,000	1,300
2009-04-08	2,625	2,680	2,600	2,605	21,000	1,302.50
2009-04-07	2,690	2,700	2,685	2,695	9,400	1,347.50
2009-04-06	2,700	2,725	2,670	2,685	31,600	1,342.50
2009-04-03	2,690	2,695	2,655	2,670	43,700	1,335
2009-04-02	2,610	2,665	2,595	2,665	44,000	1,332.50
2009-04-01	2,560	2,600	2,530	2,585	49,300	1,292.50
2009-03-31	2,580	2,600	2,510	2,530	53,000	1,265
2009-03-30	2,650	2,680	2,580	2,585	65,500	1,292.50
2009-03-27	2,645	2,665	2,590	2,590	48,600	1,295
2009-03-26	2,635	2,640	2,595	2,610	24,700	1,305
2009-03-25	2,630	2,665	2,605	2,635	33,100	1,317.50
2009-03-24	2,670	2,680	2,560	2,605	55,400	1,302.50
2009-03-23	2,695	2,700	2,650	2,665	27,000	1,332.50
2009-03-19	2,735	2,760	2,655	2,665	21,700	1,332.50
2009-03-18	2,730	2,750	2,685	2,695	13,300	1,347.50
2009-03-17	2,760	2,770	2,690	2,745	18,300	1,372.50
2009-03-16	2,720	2,800	2,710	2,800	33,100	1,400
2009-03-13	2,650	2,725	2,600	2,660	46,100	1,330
2009-03-12	2,680	2,680	2,635	2,650	21,700	1,325
2009-03-11	2,770	2,800	2,695	2,735	43,800	1,367.50
2009-03-10	2,605	2,705	2,570	2,570	24,200	1,285
2009-03-09	2,675	2,690	2,610	2,630	25,500	1,315
2009-03-06	2,790	2,790	2,715	2,715	25,700	1,357.50
2009-03-05	2,800	2,840	2,735	2,785	35,200	1,392.50
2009-03-04	2,735	2,800	2,715	2,795	42,300	1,397.50
2009-03-03	2,590	2,730	2,550	2,695	43,900	1,347.50
2009-03-02	2,820	2,820	2,600	2,645	36,900	1,322.50
2009-02-27	2,750	2,840	2,745	2,840	40,500	1,420
2009-02-26	2,670	2,745	2,645	2,745	55,300	1,372.50
2009-02-25	2,670	2,670	2,535	2,620	23,500	1,310
2009-02-24	2,535	2,675	2,535	2,670	36,600	1,335
2009-02-23	2,450	2,550	2,435	2,540	23,700	1,270
2009-02-20	2,605	2,610	2,470	2,490	41,600	1,245
2009-02-19	2,700	2,750	2,585	2,590	54,700	1,295
2009-02-18	2,595	2,800	2,565	2,740	64,900	1,370
2009-02-17	2,570	2,570	2,515	2,560	51,100	1,280
2009-02-16	2,625	2,635	2,490	2,490	57,400	1,245
2009-02-13	2,530	2,630	2,530	2,630	66,200	1,315
2009-02-12	2,485	2,595	2,475	2,570	36,900	1,285
2009-02-10	2,430	2,560	2,430	2,525	43,400	1,262.50
2009-02-09	2,430	2,455	2,380	2,405	41,000	1,202.50
2009-02-06	2,445	2,465	2,415	2,435	40,800	1,217.50
2009-02-05	2,560	2,560	2,440	2,440	41,600	1,220
2009-02-04	2,610	2,610	2,500	2,535	42,400	1,267.50
2009-02-03	2,650	2,680	2,605	2,610	51,000	1,305
2009-02-02	2,605	2,650	2,515	2,650	33,700	1,325
2009-01-30	2,570	2,605	2,565	2,605	37,600	1,302.50
2009-01-29	2,520	2,570	2,490	2,570	24,600	1,285
2009-01-28	2,540	2,565	2,480	2,490	38,400	1,245
2009-01-27	2,555	2,590	2,535	2,575	27,200	1,287.50
2009-01-26	2,550	2,580	2,510	2,515	12,900	1,257.50
2009-01-23	2,495	2,590	2,495	2,585	58,200	1,292.50
2009-01-22	2,510	2,600	2,450	2,600	69,100	1,300
2009-01-21	2,450	2,520	2,415	2,470	71,000	1,235
2009-01-20	2,540	2,590	2,500	2,560	37,400	1,280
2009-01-19	2,545	2,560	2,475	2,560	76,300	1,280
2009-01-16	2,380	2,475	2,370	2,470	70,800	1,235
2009-01-15	2,345	2,375	2,305	2,360	102,200	1,180
2009-01-14	2,600	2,605	2,575	2,575	61,500	1,287.50
2009-01-13	2,600	2,600	2,570	2,595	44,000	1,297.50
2009-01-09	2,600	2,670	2,565	2,645	46,000	1,322.50
2009-01-08	2,675	2,685	2,600	2,605	29,700	1,302.50
2009-01-07	2,705	2,740	2,700	2,700	27,900	1,350
2009-01-06	2,795	2,795	2,690	2,700	89,700	1,350
2009-01-05	2,850	2,870	2,815	2,830	75,800	1,415

分割・併合履歴： [2024-01-18]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30