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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	3,050	3,055	3,045	3,050	16,800	1,525
2011-12-29	3,045	3,050	3,040	3,045	14,800	1,522.50
2011-12-28	3,040	3,040	3,030	3,040	18,200	1,520
2011-12-27	3,035	3,040	3,030	3,035	10,300	1,517.50
2011-12-26	3,035	3,040	3,025	3,040	6,300	1,520
2011-12-22	3,035	3,045	3,020	3,030	12,000	1,515
2011-12-21	3,060	3,060	3,035	3,040	7,200	1,520
2011-12-20	3,045	3,055	3,045	3,050	6,600	1,525
2011-12-19	3,055	3,060	3,050	3,055	7,700	1,527.50
2011-12-16	3,065	3,075	3,055	3,055	7,700	1,527.50
2011-12-15	3,070	3,070	3,055	3,055	6,600	1,527.50
2011-12-14	3,075	3,080	3,055	3,070	16,400	1,535
2011-12-13	3,055	3,075	3,055	3,075	12,200	1,537.50
2011-12-12	3,045	3,060	3,045	3,055	8,700	1,527.50
2011-12-09	3,045	3,050	3,030	3,040	26,800	1,520
2011-12-08	3,035	3,050	3,020	3,050	9,700	1,525
2011-12-07	3,020	3,040	3,010	3,035	13,700	1,517.50
2011-12-06	3,010	3,025	3,010	3,020	12,500	1,510
2011-12-05	3,010	3,025	3,010	3,015	5,700	1,507.50
2011-12-02	3,015	3,015	3,000	3,005	5,900	1,502.50
2011-12-01	3,010	3,025	2,986	3,025	9,900	1,512.50
2011-11-30	3,015	3,025	3,005	3,015	10,000	1,507.50
2011-11-29	2,980	3,015	2,975	3,015	7,000	1,507.50
2011-11-28	2,989	2,989	2,965	2,967	8,200	1,483.50
2011-11-25	2,999	3,015	2,960	2,968	12,900	1,484
2011-11-24	3,035	3,035	2,999	2,999	7,900	1,499.50
2011-11-22	3,015	3,045	3,010	3,035	10,100	1,517.50
2011-11-21	3,015	3,030	3,015	3,020	6,000	1,510
2011-11-18	3,015	3,025	3,000	3,020	6,300	1,510
2011-11-17	3,020	3,025	2,990	3,025	6,700	1,512.50
2011-11-16	3,020	3,035	3,000	3,020	8,200	1,510
2011-11-15	3,000	3,005	2,990	3,005	5,300	1,502.50
2011-11-14	2,999	3,010	2,991	3,000	6,900	1,500
2011-11-11	2,990	2,999	2,981	2,987	9,600	1,493.50
2011-11-10	2,995	3,010	2,981	2,991	8,300	1,495.50
2011-11-09	2,982	3,010	2,980	3,010	9,400	1,505
2011-11-08	2,960	2,994	2,960	2,962	11,600	1,481
2011-11-07	3,010	3,010	2,952	2,966	18,400	1,483
2011-11-04	2,991	3,030	2,989	3,020	20,100	1,510
2011-11-02	2,980	3,000	2,969	2,991	15,500	1,495.50
2011-11-01	2,987	3,010	2,954	2,980	14,300	1,490
2011-10-31	3,000	3,025	2,985	2,987	17,500	1,493.50
2011-10-28	3,000	3,020	2,998	3,000	29,900	1,500
2011-10-27	3,010	3,015	2,986	3,000	15,900	1,500
2011-10-26	3,010	3,020	2,997	3,010	17,000	1,505
2011-10-25	3,015	3,035	2,996	3,010	13,400	1,505
2011-10-24	3,035	3,055	3,025	3,035	12,600	1,517.50
2011-10-21	3,020	3,035	3,015	3,035	6,600	1,517.50
2011-10-20	3,015	3,025	2,998	3,020	8,900	1,510
2011-10-19	3,000	3,035	2,979	3,015	16,400	1,507.50
2011-10-18	3,000	3,015	2,990	2,999	8,800	1,499.50
2011-10-17	3,015	3,035	2,991	3,000	16,100	1,500
2011-10-14	3,055	3,055	3,010	3,015	16,500	1,507.50
2011-10-13	3,060	3,070	3,040	3,055	18,500	1,527.50
2011-10-12	3,065	3,070	3,035	3,045	16,900	1,522.50
2011-10-11	3,060	3,080	3,050	3,065	22,000	1,532.50
2011-10-07	3,055	3,070	3,040	3,060	20,800	1,530
2011-10-06	2,950	3,075	2,943	3,075	46,800	1,537.50
2011-10-05	2,977	2,978	2,933	2,936	17,500	1,468
2011-10-04	2,985	2,998	2,958	2,978	23,100	1,489
2011-10-03	2,997	2,997	2,937	2,988	40,100	1,494
2011-09-30	3,005	3,010	2,988	2,997	23,000	1,498.50
2011-09-29	2,979	3,005	2,979	3,005	34,900	1,502.50
2011-09-28	2,940	2,979	2,940	2,979	30,800	1,489.50
2011-09-27	2,938	2,958	2,915	2,939	20,100	1,469.50
2011-09-26	2,919	2,967	2,915	2,938	40,000	1,469
2011-09-22	2,884	2,923	2,880	2,923	16,700	1,461.50
2011-09-21	2,916	2,922	2,880	2,881	28,100	1,440.50
2011-09-20	2,924	2,932	2,907	2,925	14,700	1,462.50
2011-09-16	2,900	2,924	2,893	2,924	15,200	1,462
2011-09-15	2,923	2,924	2,880	2,900	21,000	1,450
2011-09-14	2,970	2,971	2,902	2,902	17,800	1,451
2011-09-13	2,980	2,986	2,970	2,970	7,900	1,485
2011-09-12	2,953	2,981	2,953	2,977	7,200	1,488.50
2011-09-09	2,973	2,998	2,970	2,986	21,300	1,493
2011-09-08	2,980	2,997	2,935	2,996	14,000	1,498
2011-09-07	2,970	2,975	2,941	2,958	15,800	1,479
2011-09-06	2,952	2,973	2,941	2,943	12,700	1,471.50
2011-09-05	2,968	2,968	2,938	2,954	5,100	1,477
2011-09-02	2,989	2,989	2,960	2,971	10,300	1,485.50
2011-09-01	2,998	3,000	2,984	3,000	14,800	1,500
2011-08-31	2,947	2,984	2,940	2,984	15,900	1,492
2011-08-30	2,940	2,940	2,922	2,940	14,500	1,470
2011-08-29	2,836	2,922	2,836	2,922	17,200	1,461
2011-08-26	2,860	2,868	2,821	2,831	16,100	1,415.50
2011-08-25	2,901	2,909	2,865	2,865	14,500	1,432.50
2011-08-24	2,902	2,928	2,890	2,901	14,600	1,450.50
2011-08-23	2,892	2,937	2,892	2,929	9,900	1,464.50
2011-08-22	2,918	2,930	2,891	2,891	7,900	1,445.50
2011-08-19	2,892	2,928	2,892	2,916	8,800	1,458
2011-08-18	2,944	2,944	2,911	2,937	10,300	1,468.50
2011-08-17	2,950	2,950	2,902	2,944	7,300	1,472
2011-08-16	2,925	2,938	2,899	2,938	15,100	1,469
2011-08-15	2,935	2,958	2,891	2,907	15,000	1,453.50
2011-08-12	2,962	2,967	2,886	2,931	19,300	1,465.50
2011-08-11	2,890	2,944	2,873	2,943	17,600	1,471.50
2011-08-10	2,898	2,947	2,866	2,916	23,200	1,458
2011-08-09	2,804	2,855	2,800	2,848	26,900	1,424
2011-08-08	2,851	2,878	2,840	2,852	27,000	1,426
2011-08-05	2,870	2,875	2,850	2,863	19,700	1,431.50
2011-08-04	2,920	2,945	2,893	2,900	22,100	1,450
2011-08-03	2,975	2,975	2,924	2,924	21,600	1,462
2011-08-02	3,000	3,000	2,976	2,993	11,500	1,496.50
2011-08-01	2,998	3,010	2,983	3,000	19,400	1,500
2011-07-29	3,015	3,030	3,000	3,000	25,300	1,500
2011-07-28	3,020	3,020	3,005	3,015	18,500	1,507.50
2011-07-27	3,020	3,030	3,010	3,020	16,300	1,510
2011-07-26	3,030	3,050	3,030	3,035	40,000	1,517.50
2011-07-25	3,025	3,035	3,025	3,025	23,600	1,512.50
2011-07-22	3,020	3,025	3,015	3,025	28,500	1,512.50
2011-07-21	3,005	3,020	3,000	3,020	26,100	1,510
2011-07-20	3,010	3,015	3,010	3,015	26,100	1,507.50
2011-07-19	3,005	3,010	3,000	3,005	24,300	1,502.50
2011-07-15	3,005	3,020	3,000	3,010	99,200	1,505
2011-07-14	3,080	3,085	3,075	3,075	90,300	1,537.50
2011-07-13	3,080	3,080	3,070	3,080	57,500	1,540
2011-07-12	3,080	3,085	3,075	3,080	51,800	1,540
2011-07-11	3,050	3,080	3,045	3,080	47,900	1,540
2011-07-08	3,025	3,055	3,025	3,050	34,600	1,525
2011-07-07	3,005	3,025	3,005	3,020	30,300	1,510
2011-07-06	3,040	3,050	3,000	3,005	74,200	1,502.50
2011-07-05	3,050	3,060	3,040	3,040	47,200	1,520
2011-07-04	3,030	3,050	3,025	3,045	38,600	1,522.50
2011-07-01	2,994	3,010	2,994	2,999	42,800	1,499.50
2011-06-30	2,979	2,990	2,974	2,984	41,900	1,492
2011-06-29	2,979	2,980	2,958	2,969	30,500	1,484.50
2011-06-28	2,928	2,947	2,920	2,937	40,100	1,468.50
2011-06-27	2,920	2,923	2,892	2,907	24,100	1,453.50
2011-06-24	2,893	2,906	2,887	2,899	18,600	1,449.50
2011-06-23	2,887	2,888	2,870	2,880	33,100	1,440
2011-06-22	2,883	2,904	2,883	2,887	25,600	1,443.50
2011-06-21	2,905	2,905	2,872	2,882	22,800	1,441
2011-06-20	2,881	2,910	2,881	2,897	13,700	1,448.50
2011-06-17	2,931	2,941	2,866	2,878	39,600	1,439
2011-06-16	2,977	2,982	2,930	2,931	29,200	1,465.50
2011-06-15	2,950	2,977	2,949	2,977	10,400	1,488.50
2011-06-14	2,950	2,955	2,935	2,950	14,800	1,475
2011-06-13	2,939	2,953	2,930	2,953	21,000	1,476.50
2011-06-10	2,971	3,005	2,935	2,949	40,500	1,474.50
2011-06-09	2,995	3,010	2,968	2,977	25,500	1,488.50
2011-06-08	2,989	3,005	2,982	2,985	13,200	1,492.50
2011-06-07	3,060	3,060	2,972	2,973	34,700	1,486.50
2011-06-06	3,060	3,065	3,035	3,045	5,800	1,522.50
2011-06-03	3,095	3,095	3,055	3,060	12,100	1,530
2011-06-02	3,060	3,085	3,040	3,075	12,100	1,537.50
2011-06-01	3,100	3,100	3,060	3,070	7,000	1,535
2011-05-31	3,030	3,100	3,025	3,100	14,700	1,550
2011-05-30	3,025	3,035	3,020	3,025	12,500	1,512.50
2011-05-27	3,010	3,035	3,010	3,020	14,300	1,510
2011-05-26	3,025	3,030	3,000	3,010	15,500	1,505
2011-05-25	3,055	3,060	3,010	3,025	14,200	1,512.50
2011-05-24	3,055	3,060	3,055	3,060	5,900	1,530
2011-05-23	3,070	3,070	3,055	3,060	8,800	1,530
2011-05-20	3,080	3,085	3,070	3,070	9,200	1,535
2011-05-19	3,105	3,130	3,080	3,080	6,700	1,540
2011-05-18	3,080	3,110	3,080	3,100	12,500	1,550
2011-05-17	3,090	3,115	3,080	3,080	9,100	1,540
2011-05-16	3,110	3,110	3,085	3,090	4,600	1,545
2011-05-13	3,190	3,190	3,100	3,110	25,900	1,555
2011-05-12	3,195	3,195	3,160	3,165	7,400	1,582.50
2011-05-11	3,170	3,210	3,150	3,210	16,100	1,605
2011-05-10	3,150	3,165	3,140	3,160	7,100	1,580
2011-05-09	3,160	3,160	3,135	3,150	5,000	1,575
2011-05-06	3,130	3,160	3,130	3,160	4,100	1,580
2011-05-02	3,170	3,170	3,135	3,155	12,000	1,577.50
2011-04-28	3,065	3,150	3,065	3,150	17,500	1,575
2011-04-27	3,040	3,080	3,040	3,065	9,900	1,532.50
2011-04-26	3,065	3,065	3,030	3,040	7,400	1,520
2011-04-25	3,055	3,090	3,050	3,065	5,300	1,532.50
2011-04-22	3,050	3,090	3,050	3,075	8,400	1,537.50
2011-04-21	3,050	3,085	3,020	3,080	23,000	1,540
2011-04-20	3,080	3,090	3,070	3,070	8,300	1,535
2011-04-19	3,060	3,065	3,020	3,030	12,000	1,515
2011-04-18	3,085	3,110	3,065	3,070	13,400	1,535
2011-04-15	3,070	3,135	3,065	3,110	25,800	1,555
2011-04-14	3,085	3,110	3,075	3,100	15,800	1,550
2011-04-13	3,090	3,105	3,085	3,090	16,100	1,545
2011-04-12	3,100	3,115	3,085	3,090	27,200	1,545
2011-04-11	3,120	3,170	3,110	3,115	18,200	1,557.50
2011-04-08	3,105	3,170	3,105	3,135	10,100	1,567.50
2011-04-07	3,150	3,160	3,120	3,120	9,900	1,560
2011-04-06	3,140	3,140	3,110	3,115	6,800	1,557.50
2011-04-05	3,130	3,165	3,125	3,140	9,300	1,570
2011-04-04	3,155	3,180	3,130	3,150	12,800	1,575
2011-04-01	3,200	3,245	3,170	3,185	15,500	1,592.50
2011-03-31	3,120	3,235	3,085	3,235	32,500	1,617.50
2011-03-30	3,210	3,220	3,075	3,125	53,200	1,562.50
2011-03-29	3,245	3,265	3,170	3,240	18,100	1,620
2011-03-28	3,205	3,245	3,180	3,245	12,800	1,622.50
2011-03-25	3,305	3,305	3,180	3,235	28,800	1,617.50
2011-03-24	3,375	3,375	3,300	3,300	24,800	1,650
2011-03-23	3,280	3,280	3,215	3,280	17,200	1,640
2011-03-22	3,270	3,270	3,185	3,270	12,700	1,635
2011-03-18	3,270	3,280	3,135	3,200	25,300	1,600
2011-03-17	2,938	3,060	2,906	3,060	46,600	1,530
2011-03-16	2,975	3,000	2,931	3,000	31,700	1,500
2011-03-15	2,990	3,000	2,800	2,870	77,200	1,435
2011-03-14	2,835	3,085	2,835	3,015	32,900	1,507.50
2011-03-11	3,200	3,215	3,185	3,195	32,300	1,597.50
2011-03-10	3,250	3,250	3,200	3,205	17,100	1,602.50
2011-03-09	3,235	3,280	3,220	3,220	12,100	1,610
2011-03-08	3,240	3,275	3,240	3,270	18,800	1,635
2011-03-07	3,280	3,280	3,245	3,260	18,100	1,630
2011-03-04	3,295	3,295	3,270	3,290	29,400	1,645
2011-03-03	3,300	3,325	3,290	3,305	21,900	1,652.50
2011-03-02	3,355	3,355	3,290	3,300	38,100	1,650
2011-03-01	3,460	3,460	3,375	3,385	19,100	1,692.50
2011-02-28	3,460	3,465	3,430	3,430	33,900	1,715
2011-02-25	3,385	3,500	3,385	3,460	65,000	1,730
2011-02-24	3,485	3,490	3,410	3,420	46,300	1,710
2011-02-23	3,445	3,500	3,445	3,485	49,100	1,742.50
2011-02-22	3,405	3,465	3,395	3,445	50,000	1,722.50
2011-02-21	3,345	3,410	3,335	3,410	30,200	1,705
2011-02-18	3,330	3,340	3,305	3,335	22,400	1,667.50
2011-02-17	3,275	3,320	3,255	3,315	29,800	1,657.50
2011-02-16	3,320	3,325	3,285	3,285	25,500	1,642.50
2011-02-15	3,300	3,335	3,300	3,320	19,300	1,660
2011-02-14	3,280	3,320	3,280	3,300	27,500	1,650
2011-02-10	3,250	3,285	3,250	3,280	38,400	1,640
2011-02-09	3,230	3,280	3,215	3,280	48,400	1,640
2011-02-08	3,150	3,225	3,145	3,220	57,200	1,610
2011-02-07	3,105	3,130	3,105	3,130	20,700	1,565
2011-02-04	3,065	3,090	3,065	3,090	11,900	1,545
2011-02-03	3,055	3,070	3,040	3,065	31,600	1,532.50
2011-02-02	3,080	3,105	3,055	3,055	29,700	1,527.50
2011-02-01	3,125	3,140	3,065	3,075	27,100	1,537.50
2011-01-31	3,100	3,150	3,100	3,150	66,300	1,575
2011-01-28	3,095	3,105	3,090	3,100	45,700	1,550
2011-01-27	3,130	3,140	3,090	3,090	45,000	1,545
2011-01-26	3,165	3,175	3,145	3,145	21,500	1,572.50
2011-01-25	3,140	3,175	3,110	3,170	25,500	1,585
2011-01-24	3,100	3,130	3,080	3,095	22,700	1,547.50
2011-01-21	3,150	3,160	3,050	3,065	82,000	1,532.50
2011-01-20	3,180	3,180	3,150	3,150	40,100	1,575
2011-01-19	3,200	3,200	3,180	3,185	49,900	1,592.50
2011-01-18	3,180	3,205	3,165	3,205	122,700	1,602.50
2011-01-17	3,195	3,230	3,190	3,215	185,000	1,607.50
2011-01-14	3,190	3,195	3,180	3,190	98,600	1,595
2011-01-13	3,180	3,185	3,175	3,180	41,400	1,590
2011-01-12	3,145	3,180	3,145	3,180	49,800	1,590
2011-01-11	3,145	3,150	3,130	3,140	39,200	1,570
2011-01-07	3,165	3,170	3,135	3,140	50,100	1,570
2011-01-06	3,175	3,185	3,160	3,165	25,200	1,582.50
2011-01-05	3,140	3,165	3,140	3,165	28,400	1,582.50
2011-01-04	3,145	3,150	3,130	3,135	29,500	1,567.50

分割・併合履歴： [2024-01-18]1株→2株