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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	3,135	3,145	3,120	3,125	18,500	1,562.50
2010-12-29	3,105	3,125	3,105	3,125	18,400	1,562.50
2010-12-28	3,060	3,105	3,060	3,095	18,100	1,547.50
2010-12-27	3,055	3,075	3,055	3,060	14,200	1,530
2010-12-24	3,075	3,090	3,055	3,060	20,700	1,530
2010-12-22	3,110	3,120	3,065	3,075	25,500	1,537.50
2010-12-21	3,105	3,150	3,105	3,105	18,600	1,552.50
2010-12-20	3,195	3,195	3,085	3,105	44,900	1,552.50
2010-12-17	3,020	3,100	3,005	3,100	48,300	1,550
2010-12-16	2,991	3,015	2,991	3,005	65,000	1,502.50
2010-12-15	2,981	2,992	2,978	2,989	39,400	1,494.50
2010-12-14	2,961	2,972	2,960	2,971	45,100	1,485.50
2010-12-13	2,925	2,951	2,917	2,950	35,900	1,475
2010-12-10	2,900	2,916	2,893	2,916	40,800	1,458
2010-12-09	2,902	2,920	2,897	2,900	41,900	1,450
2010-12-08	2,910	2,927	2,896	2,900	36,300	1,450
2010-12-07	2,930	2,933	2,892	2,900	43,800	1,450
2010-12-06	2,909	2,930	2,909	2,930	23,200	1,465
2010-12-03	2,923	2,935	2,892	2,907	26,900	1,453.50
2010-12-02	2,888	2,925	2,870	2,900	29,800	1,450
2010-12-01	2,850	2,866	2,843	2,858	18,000	1,429
2010-11-30	2,932	2,936	2,832	2,840	54,400	1,420
2010-11-29	2,931	2,966	2,930	2,932	32,500	1,466
2010-11-26	2,910	2,949	2,910	2,931	22,100	1,465.50
2010-11-25	2,930	2,935	2,907	2,909	32,300	1,454.50
2010-11-24	2,833	2,937	2,833	2,930	47,200	1,465
2010-11-22	2,815	2,845	2,807	2,833	26,600	1,416.50
2010-11-19	2,810	2,815	2,768	2,775	26,900	1,387.50
2010-11-18	2,770	2,772	2,730	2,750	41,700	1,375
2010-11-17	2,730	2,771	2,730	2,770	21,000	1,385
2010-11-16	2,728	2,750	2,710	2,733	27,800	1,366.50
2010-11-15	2,756	2,757	2,710	2,716	42,300	1,358
2010-11-12	2,755	2,769	2,739	2,741	39,200	1,370.50
2010-11-11	2,753	2,765	2,745	2,750	25,800	1,375
2010-11-10	2,729	2,756	2,729	2,751	35,400	1,375.50
2010-11-09	2,727	2,729	2,711	2,723	15,200	1,361.50
2010-11-08	2,706	2,723	2,698	2,723	29,400	1,361.50
2010-11-05	2,639	2,697	2,635	2,677	92,400	1,338.50
2010-11-04	2,631	2,635	2,615	2,625	64,600	1,312.50
2010-11-02	2,670	2,671	2,630	2,631	58,100	1,315.50
2010-11-01	2,671	2,700	2,665	2,686	35,700	1,343
2010-10-29	2,675	2,682	2,661	2,671	33,900	1,335.50
2010-10-28	2,707	2,713	2,675	2,675	34,200	1,337.50
2010-10-27	2,718	2,726	2,705	2,707	19,000	1,353.50
2010-10-26	2,722	2,745	2,720	2,722	16,200	1,361
2010-10-25	2,750	2,764	2,724	2,729	36,400	1,364.50
2010-10-22	2,730	2,748	2,720	2,748	20,300	1,374
2010-10-21	2,722	2,743	2,704	2,731	22,700	1,365.50
2010-10-20	2,700	2,745	2,689	2,740	33,800	1,370
2010-10-19	2,708	2,729	2,708	2,717	15,300	1,358.50
2010-10-18	2,694	2,714	2,694	2,696	23,500	1,348
2010-10-15	2,727	2,730	2,691	2,694	23,900	1,347
2010-10-14	2,708	2,744	2,703	2,727	33,600	1,363.50
2010-10-13	2,680	2,709	2,680	2,691	27,300	1,345.50
2010-10-12	2,800	2,804	2,670	2,686	75,400	1,343
2010-10-08	2,848	2,859	2,795	2,796	39,600	1,398
2010-10-07	2,835	2,865	2,827	2,848	38,500	1,424
2010-10-06	2,825	2,829	2,809	2,827	32,600	1,413.50
2010-10-05	2,794	2,838	2,763	2,798	46,100	1,399
2010-10-04	2,882	2,882	2,790	2,794	54,600	1,397
2010-10-01	2,886	2,903	2,861	2,882	38,100	1,441
2010-09-30	2,936	2,938	2,882	2,887	38,500	1,443.50
2010-09-29	2,947	2,961	2,928	2,936	27,700	1,468
2010-09-28	2,957	2,959	2,940	2,947	11,100	1,473.50
2010-09-27	2,929	2,957	2,926	2,957	16,800	1,478.50
2010-09-24	2,921	2,945	2,921	2,929	26,100	1,464.50
2010-09-22	2,928	2,934	2,921	2,921	14,500	1,460.50
2010-09-21	2,949	2,949	2,928	2,928	23,900	1,464
2010-09-17	2,960	2,977	2,917	2,930	39,200	1,465
2010-09-16	2,990	2,993	2,968	2,977	24,400	1,488.50
2010-09-15	2,970	3,020	2,955	3,000	21,800	1,500
2010-09-14	3,000	3,005	2,971	2,976	19,000	1,488
2010-09-13	3,025	3,025	3,005	3,010	9,700	1,505
2010-09-10	3,010	3,045	2,999	3,025	23,800	1,512.50
2010-09-09	3,020	3,020	2,971	2,998	30,800	1,499
2010-09-08	3,030	3,040	3,010	3,030	6,900	1,515
2010-09-07	3,040	3,070	3,010	3,040	10,000	1,520
2010-09-06	3,060	3,060	3,025	3,050	10,000	1,525
2010-09-03	3,025	3,060	3,010	3,025	20,900	1,512.50
2010-09-02	3,030	3,055	2,999	3,040	32,300	1,520
2010-09-01	2,925	2,976	2,916	2,976	28,200	1,488
2010-08-31	3,050	3,050	2,913	2,925	65,400	1,462.50
2010-08-30	3,110	3,125	3,060	3,090	24,400	1,545
2010-08-27	3,180	3,190	3,115	3,115	27,600	1,557.50
2010-08-26	3,160	3,210	3,115	3,180	39,100	1,590
2010-08-25	3,065	3,150	3,065	3,135	27,500	1,567.50
2010-08-24	3,040	3,135	3,040	3,115	19,500	1,557.50
2010-08-23	3,070	3,105	3,050	3,065	18,900	1,532.50
2010-08-20	3,060	3,100	3,060	3,075	22,800	1,537.50
2010-08-19	3,105	3,115	3,080	3,100	19,300	1,550
2010-08-18	3,160	3,185	3,135	3,150	29,500	1,575
2010-08-17	3,140	3,150	3,115	3,140	14,200	1,570
2010-08-16	3,095	3,160	3,090	3,140	14,500	1,570
2010-08-13	3,055	3,145	3,055	3,130	28,100	1,565
2010-08-12	3,020	3,075	3,010	3,055	43,500	1,527.50
2010-08-11	3,110	3,125	3,055	3,080	27,500	1,540
2010-08-10	3,160	3,160	3,130	3,140	18,900	1,570
2010-08-09	3,150	3,175	3,130	3,155	14,400	1,577.50
2010-08-06	3,155	3,200	3,155	3,175	18,200	1,587.50
2010-08-05	3,150	3,225	3,140	3,195	30,600	1,597.50
2010-08-04	3,175	3,190	3,130	3,145	14,200	1,572.50
2010-08-03	3,190	3,230	3,180	3,205	14,700	1,602.50
2010-08-02	3,225	3,225	3,180	3,180	11,600	1,590
2010-07-30	3,225	3,250	3,210	3,225	32,100	1,612.50
2010-07-29	3,255	3,260	3,240	3,250	18,100	1,625
2010-07-28	3,200	3,260	3,195	3,255	25,300	1,627.50
2010-07-27	3,255	3,290	3,205	3,210	27,000	1,605
2010-07-26	3,300	3,300	3,245	3,250	21,000	1,625
2010-07-23	3,275	3,300	3,255	3,290	24,800	1,645
2010-07-22	3,220	3,260	3,215	3,250	20,200	1,625
2010-07-21	3,200	3,250	3,185	3,220	19,800	1,610
2010-07-20	3,115	3,220	3,115	3,205	27,300	1,602.50
2010-07-16	3,240	3,250	3,195	3,210	16,700	1,605
2010-07-15	3,290	3,290	3,260	3,260	45,600	1,630
2010-07-14	3,300	3,315	3,300	3,310	61,100	1,655
2010-07-13	3,295	3,315	3,295	3,300	24,700	1,650
2010-07-12	3,310	3,325	3,290	3,290	34,900	1,645
2010-07-09	3,315	3,315	3,290	3,300	32,800	1,650
2010-07-08	3,315	3,315	3,280	3,290	33,400	1,645
2010-07-07	3,305	3,315	3,260	3,275	29,100	1,637.50
2010-07-06	3,300	3,300	3,280	3,300	15,200	1,650
2010-07-05	3,360	3,360	3,280	3,285	28,300	1,642.50
2010-07-02	3,240	3,305	3,230	3,300	23,200	1,650
2010-07-01	3,255	3,255	3,210	3,230	29,300	1,615
2010-06-30	3,320	3,350	3,215	3,235	61,600	1,617.50
2010-06-29	3,400	3,400	3,325	3,355	31,300	1,677.50
2010-06-28	3,400	3,445	3,375	3,400	31,100	1,700
2010-06-25	3,330	3,370	3,315	3,330	21,900	1,665
2010-06-24	3,380	3,395	3,335	3,360	18,800	1,680
2010-06-23	3,440	3,440	3,390	3,410	16,400	1,705
2010-06-22	3,450	3,455	3,420	3,455	30,400	1,727.50
2010-06-21	3,430	3,485	3,430	3,470	17,100	1,735
2010-06-18	3,380	3,420	3,330	3,410	23,300	1,705
2010-06-17	3,330	3,390	3,330	3,380	20,900	1,690
2010-06-16	3,295	3,350	3,280	3,330	24,700	1,665
2010-06-15	3,240	3,280	3,225	3,255	24,500	1,627.50
2010-06-14	3,295	3,295	3,230	3,230	19,600	1,615
2010-06-11	3,230	3,265	3,230	3,255	46,500	1,627.50
2010-06-10	3,205	3,245	3,205	3,220	19,000	1,610
2010-06-09	3,165	3,220	3,165	3,205	33,000	1,602.50
2010-06-08	3,100	3,200	3,100	3,180	27,000	1,590
2010-06-07	3,140	3,155	3,105	3,115	24,300	1,557.50
2010-06-04	3,190	3,200	3,145	3,155	13,800	1,577.50
2010-06-03	3,170	3,170	3,135	3,150	31,000	1,575
2010-06-02	3,100	3,130	3,090	3,100	21,300	1,550
2010-06-01	3,150	3,160	3,105	3,110	16,200	1,555
2010-05-31	3,075	3,135	3,040	3,130	37,300	1,565
2010-05-28	3,065	3,100	3,040	3,070	38,300	1,535
2010-05-27	3,180	3,190	3,005	3,010	71,200	1,505
2010-05-26	3,235	3,300	3,170	3,180	31,700	1,590
2010-05-25	3,305	3,305	3,200	3,250	15,700	1,625
2010-05-24	3,250	3,420	3,230	3,305	35,500	1,652.50
2010-05-21	3,130	3,255	3,105	3,180	40,000	1,590
2010-05-20	3,280	3,330	3,240	3,305	36,400	1,652.50
2010-05-19	3,400	3,400	3,325	3,350	20,300	1,675
2010-05-18	3,495	3,495	3,405	3,415	23,200	1,707.50
2010-05-17	3,490	3,510	3,435	3,455	18,600	1,727.50
2010-05-14	3,500	3,510	3,460	3,490	16,500	1,745
2010-05-13	3,500	3,510	3,460	3,485	17,500	1,742.50
2010-05-12	3,530	3,550	3,445	3,465	28,700	1,732.50
2010-05-11	3,500	3,545	3,495	3,510	18,000	1,755
2010-05-10	3,475	3,550	3,435	3,460	58,500	1,730
2010-05-07	3,440	3,505	3,415	3,475	54,400	1,737.50
2010-05-06	3,480	3,580	3,465	3,560	66,500	1,780
2010-04-30	3,485	3,505	3,460	3,495	27,900	1,747.50
2010-04-28	3,480	3,480	3,435	3,440	22,300	1,720
2010-04-27	3,485	3,495	3,475	3,480	18,500	1,740
2010-04-26	3,475	3,500	3,475	3,485	22,800	1,742.50
2010-04-23	3,390	3,450	3,385	3,435	32,700	1,717.50
2010-04-22	3,370	3,380	3,340	3,365	26,000	1,682.50
2010-04-21	3,345	3,375	3,345	3,365	19,800	1,682.50
2010-04-20	3,320	3,350	3,320	3,345	12,700	1,672.50
2010-04-19	3,355	3,355	3,305	3,320	20,300	1,660
2010-04-16	3,400	3,400	3,350	3,355	17,800	1,677.50
2010-04-15	3,410	3,410	3,375	3,395	14,700	1,697.50
2010-04-14	3,400	3,410	3,385	3,385	14,900	1,692.50
2010-04-13	3,385	3,400	3,330	3,360	24,200	1,680
2010-04-12	3,360	3,435	3,360	3,405	34,800	1,702.50
2010-04-09	3,325	3,395	3,310	3,345	18,900	1,672.50
2010-04-08	3,370	3,410	3,345	3,350	31,400	1,675
2010-04-07	3,330	3,350	3,320	3,345	28,500	1,672.50
2010-04-06	3,300	3,320	3,290	3,305	22,500	1,652.50
2010-04-05	3,270	3,295	3,265	3,290	28,500	1,645
2010-04-02	3,275	3,280	3,270	3,275	11,600	1,637.50
2010-04-01	3,245	3,280	3,240	3,280	51,000	1,640
2010-03-31	3,225	3,245	3,225	3,240	30,000	1,620
2010-03-30	3,200	3,205	3,175	3,200	15,600	1,600
2010-03-29	3,200	3,210	3,145	3,185	16,900	1,592.50
2010-03-26	3,170	3,200	3,145	3,200	31,200	1,600
2010-03-25	3,245	3,245	3,145	3,165	24,700	1,582.50
2010-03-24	3,245	3,245	3,235	3,245	14,200	1,622.50
2010-03-23	3,230	3,245	3,220	3,235	13,400	1,617.50
2010-03-19	3,200	3,240	3,200	3,230	25,000	1,615
2010-03-18	3,200	3,230	3,180	3,200	20,600	1,600
2010-03-17	3,205	3,220	3,185	3,195	30,600	1,597.50
2010-03-16	3,175	3,225	3,175	3,210	14,300	1,605
2010-03-15	3,200	3,250	3,195	3,220	15,100	1,610
2010-03-12	3,150	3,215	3,150	3,210	34,900	1,605
2010-03-11	3,200	3,230	3,200	3,215	28,800	1,607.50
2010-03-10	3,255	3,255	3,170	3,190	30,500	1,595
2010-03-09	3,165	3,260	3,150	3,235	40,500	1,617.50
2010-03-08	3,235	3,245	3,190	3,200	43,700	1,600
2010-03-05	3,200	3,250	3,175	3,220	39,700	1,610
2010-03-04	3,150	3,265	3,130	3,170	51,400	1,585
2010-03-03	3,125	3,150	3,110	3,150	35,700	1,575
2010-03-02	3,015	3,125	3,000	3,120	45,200	1,560
2010-03-01	2,995	3,010	2,979	3,010	38,300	1,505
2010-02-26	2,980	3,005	2,980	2,985	28,300	1,492.50
2010-02-25	2,960	2,989	2,951	2,979	29,300	1,489.50
2010-02-24	2,995	2,995	2,937	2,937	17,400	1,468.50
2010-02-23	2,999	3,010	2,979	2,999	20,600	1,499.50
2010-02-22	2,910	2,998	2,900	2,994	58,600	1,497
2010-02-19	2,946	2,946	2,890	2,910	40,700	1,455
2010-02-18	2,902	2,947	2,891	2,946	50,700	1,473
2010-02-17	2,869	2,902	2,851	2,900	27,600	1,450
2010-02-16	2,899	2,899	2,831	2,864	42,500	1,432
2010-02-15	2,902	2,902	2,853	2,859	19,500	1,429.50
2010-02-12	2,990	2,990	2,884	2,925	33,800	1,462.50
2010-02-10	2,907	2,960	2,895	2,945	34,800	1,472.50
2010-02-09	2,840	2,902	2,828	2,902	38,200	1,451
2010-02-08	2,985	2,985	2,840	2,853	43,500	1,426.50
2010-02-05	3,000	3,005	2,962	2,985	21,000	1,492.50
2010-02-04	2,974	3,010	2,971	3,000	20,200	1,500
2010-02-03	2,965	2,999	2,956	2,973	41,000	1,486.50
2010-02-02	2,950	2,959	2,950	2,950	13,600	1,475
2010-02-01	2,950	2,973	2,931	2,959	28,900	1,479.50
2010-01-29	2,997	3,005	2,979	3,000	33,400	1,500
2010-01-28	2,995	2,998	2,961	2,997	28,300	1,498.50
2010-01-27	2,975	2,997	2,950	2,978	28,500	1,489
2010-01-26	2,952	2,995	2,952	2,968	36,500	1,484
2010-01-25	2,866	2,979	2,866	2,952	61,000	1,476
2010-01-22	2,996	2,997	2,950	2,966	32,700	1,483
2010-01-21	2,970	3,010	2,970	2,990	50,100	1,495
2010-01-20	2,968	3,010	2,960	3,000	54,500	1,500
2010-01-19	2,900	2,958	2,900	2,956	50,200	1,478
2010-01-18	2,876	2,929	2,861	2,909	78,600	1,454.50
2010-01-15	3,020	3,030	3,000	3,000	77,300	1,500
2010-01-14	3,010	3,030	3,000	3,020	42,800	1,510
2010-01-13	2,995	3,010	2,991	3,010	64,500	1,505
2010-01-12	2,990	3,000	2,980	2,999	48,400	1,499.50
2010-01-08	2,934	2,980	2,922	2,955	35,800	1,477.50
2010-01-07	2,930	2,939	2,905	2,920	40,700	1,460
2010-01-06	2,914	2,940	2,909	2,929	25,900	1,464.50
2010-01-05	2,895	2,947	2,890	2,914	30,200	1,457
2010-01-04	2,890	2,899	2,881	2,885	21,400	1,442.50

分割・併合履歴： [2024-01-18]1株→2株