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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	4,425	4,425	4,400	4,415	37,300	2,207.50
2013-12-27	4,395	4,425	4,375	4,390	57,000	2,195
2013-12-26	4,340	4,430	4,285	4,365	62,000	2,182.50
2013-12-25	4,280	4,300	4,270	4,290	34,400	2,145
2013-12-24	4,295	4,300	4,270	4,280	31,200	2,140
2013-12-20	4,260	4,290	4,260	4,290	30,900	2,145
2013-12-19	4,280	4,300	4,260	4,275	23,500	2,137.50
2013-12-18	4,280	4,285	4,265	4,280	18,500	2,140
2013-12-17	4,290	4,310	4,255	4,280	19,000	2,140
2013-12-16	4,315	4,325	4,275	4,285	30,900	2,142.50
2013-12-13	4,345	4,350	4,315	4,325	48,600	2,162.50
2013-12-12	4,345	4,365	4,345	4,350	14,700	2,175
2013-12-11	4,350	4,355	4,340	4,345	17,000	2,172.50
2013-12-10	4,335	4,360	4,330	4,350	19,200	2,175
2013-12-09	4,360	4,375	4,340	4,340	28,400	2,170
2013-12-06	4,350	4,370	4,340	4,360	34,600	2,180
2013-12-05	4,355	4,375	4,350	4,350	26,600	2,175
2013-12-04	4,395	4,395	4,350	4,350	28,400	2,175
2013-12-03	4,440	4,440	4,385	4,385	42,900	2,192.50
2013-12-02	4,375	4,450	4,375	4,440	43,400	2,220
2013-11-29	4,360	4,395	4,360	4,365	19,600	2,182.50
2013-11-28	4,355	4,370	4,335	4,360	32,100	2,180
2013-11-27	4,360	4,370	4,345	4,355	20,800	2,177.50
2013-11-26	4,330	4,375	4,330	4,360	62,200	2,180
2013-11-25	4,435	4,450	4,430	4,450	23,800	2,225
2013-11-22	4,410	4,445	4,395	4,440	25,300	2,220
2013-11-21	4,350	4,420	4,340	4,420	52,700	2,210
2013-11-20	4,330	4,345	4,325	4,345	12,400	2,172.50
2013-11-19	4,320	4,345	4,320	4,335	11,200	2,167.50
2013-11-18	4,310	4,350	4,280	4,335	38,300	2,167.50
2013-11-15	4,265	4,335	4,255	4,320	38,900	2,160
2013-11-14	4,255	4,280	4,245	4,270	27,700	2,135
2013-11-13	4,235	4,260	4,230	4,255	20,300	2,127.50
2013-11-12	4,230	4,245	4,205	4,245	25,400	2,122.50
2013-11-11	4,210	4,230	4,180	4,230	23,400	2,115
2013-11-08	4,140	4,175	4,140	4,170	14,600	2,085
2013-11-07	4,190	4,205	4,185	4,200	12,800	2,100
2013-11-06	4,150	4,220	4,140	4,215	35,500	2,107.50
2013-11-05	4,145	4,170	4,130	4,170	22,900	2,085
2013-11-01	4,160	4,160	4,120	4,145	21,100	2,072.50
2013-10-31	4,185	4,185	4,150	4,155	17,300	2,077.50
2013-10-30	4,185	4,205	4,135	4,185	135,500	2,092.50
2013-10-29	4,210	4,210	4,160	4,190	29,300	2,095
2013-10-28	4,160	4,220	4,150	4,210	50,600	2,105
2013-10-25	4,225	4,225	4,165	4,165	17,200	2,082.50
2013-10-24	4,185	4,215	4,140	4,205	30,100	2,102.50
2013-10-23	4,200	4,250	4,190	4,190	38,500	2,095
2013-10-22	4,235	4,245	4,215	4,225	23,800	2,112.50
2013-10-21	4,200	4,240	4,200	4,235	46,100	2,117.50
2013-10-18	4,180	4,220	4,170	4,200	57,100	2,100
2013-10-17	4,160	4,180	4,160	4,180	33,700	2,090
2013-10-16	4,135	4,160	4,100	4,160	34,500	2,080
2013-10-15	4,110	4,130	4,100	4,130	49,800	2,065
2013-10-11	4,070	4,120	4,070	4,120	69,300	2,060
2013-10-10	4,000	4,065	3,990	4,060	56,100	2,030
2013-10-09	3,985	4,025	3,975	4,025	25,200	2,012.50
2013-10-08	4,000	4,015	3,975	4,005	30,000	2,002.50
2013-10-07	3,985	4,000	3,985	3,995	41,300	1,997.50
2013-10-04	3,990	4,005	3,965	3,995	37,500	1,997.50
2013-10-03	4,010	4,025	4,005	4,010	18,700	2,005
2013-10-02	4,015	4,040	4,015	4,030	53,300	2,015
2013-10-01	4,020	4,030	3,975	4,015	44,600	2,007.50
2013-09-30	4,000	4,025	3,970	4,025	36,500	2,012.50
2013-09-27	3,945	4,005	3,940	4,005	65,900	2,002.50
2013-09-26	3,895	3,940	3,885	3,940	26,100	1,970
2013-09-25	3,950	3,950	3,900	3,915	24,900	1,957.50
2013-09-24	3,915	3,950	3,905	3,945	31,600	1,972.50
2013-09-20	3,900	3,920	3,870	3,920	32,800	1,960
2013-09-19	3,870	3,900	3,850	3,900	17,900	1,950
2013-09-18	3,820	3,855	3,810	3,850	19,500	1,925
2013-09-17	3,805	3,840	3,805	3,810	8,800	1,905
2013-09-13	3,815	3,835	3,780	3,800	31,100	1,900
2013-09-12	3,860	3,865	3,820	3,845	17,500	1,922.50
2013-09-11	3,860	3,900	3,850	3,860	31,700	1,930
2013-09-10	3,810	3,870	3,810	3,855	35,900	1,927.50
2013-09-09	3,810	3,810	3,775	3,800	20,600	1,900
2013-09-06	3,745	3,780	3,710	3,725	15,200	1,862.50
2013-09-05	3,755	3,760	3,720	3,740	13,000	1,870
2013-09-04	3,775	3,775	3,740	3,750	25,800	1,875
2013-09-03	3,670	3,810	3,665	3,805	71,900	1,902.50
2013-09-02	3,700	3,705	3,645	3,650	28,400	1,825
2013-08-30	3,765	3,765	3,685	3,690	38,400	1,845
2013-08-29	3,740	3,765	3,740	3,750	11,900	1,875
2013-08-28	3,780	3,785	3,730	3,740	25,500	1,870
2013-08-27	3,810	3,825	3,795	3,800	23,000	1,900
2013-08-26	3,835	3,845	3,815	3,840	10,100	1,920
2013-08-23	3,840	3,870	3,815	3,840	21,700	1,920
2013-08-22	3,785	3,840	3,780	3,835	23,600	1,917.50
2013-08-21	3,810	3,815	3,780	3,785	25,400	1,892.50
2013-08-20	3,845	3,850	3,805	3,805	13,300	1,902.50
2013-08-19	3,890	3,895	3,835	3,850	32,300	1,925
2013-08-16	3,840	3,845	3,820	3,825	20,000	1,912.50
2013-08-15	3,880	3,885	3,850	3,860	20,700	1,930
2013-08-14	3,900	3,900	3,850	3,900	21,200	1,950
2013-08-13	3,870	3,900	3,845	3,895	14,000	1,947.50
2013-08-12	3,845	3,855	3,825	3,850	14,100	1,925
2013-08-09	3,900	3,900	3,805	3,825	24,200	1,912.50
2013-08-08	3,850	3,910	3,850	3,900	40,900	1,950
2013-08-07	3,955	3,955	3,845	3,855	62,300	1,927.50
2013-08-06	3,955	3,960	3,905	3,960	20,200	1,980
2013-08-05	3,940	3,955	3,920	3,950	18,600	1,975
2013-08-02	3,890	3,935	3,890	3,935	31,300	1,967.50
2013-08-01	3,810	3,855	3,800	3,855	25,500	1,927.50
2013-07-31	3,865	3,870	3,800	3,800	45,000	1,900
2013-07-30	3,820	3,885	3,805	3,865	39,900	1,932.50
2013-07-29	3,930	3,930	3,850	3,850	49,400	1,925
2013-07-26	4,015	4,015	3,985	3,995	44,300	1,997.50
2013-07-25	4,065	4,075	4,045	4,050	47,900	2,025
2013-07-24	4,090	4,090	4,060	4,080	29,900	2,040
2013-07-23	4,060	4,090	4,055	4,090	61,800	2,045
2013-07-22	4,140	4,145	4,070	4,095	64,600	2,047.50
2013-07-19	4,160	4,170	4,125	4,140	70,400	2,070
2013-07-18	4,120	4,160	4,120	4,155	67,900	2,077.50
2013-07-17	4,150	4,150	4,105	4,150	194,600	2,075
2013-07-16	4,215	4,240	4,200	4,215	258,500	2,107.50
2013-07-12	4,200	4,250	4,195	4,230	134,000	2,115
2013-07-11	4,155	4,200	4,150	4,195	93,300	2,097.50
2013-07-10	4,185	4,195	4,155	4,170	99,900	2,085
2013-07-09	4,200	4,200	4,170	4,190	80,200	2,095
2013-07-08	4,200	4,205	4,175	4,175	92,100	2,087.50
2013-07-05	4,200	4,200	4,150	4,170	70,700	2,085
2013-07-04	4,115	4,180	4,100	4,175	76,500	2,087.50
2013-07-03	4,080	4,105	4,070	4,095	74,600	2,047.50
2013-07-02	4,075	4,080	4,050	4,070	71,300	2,035
2013-07-01	4,000	4,035	3,965	4,035	75,800	2,017.50
2013-06-28	3,880	3,935	3,880	3,935	70,100	1,967.50
2013-06-27	3,830	3,855	3,805	3,855	52,900	1,927.50
2013-06-26	3,870	3,885	3,825	3,825	57,600	1,912.50
2013-06-25	3,865	3,870	3,800	3,840	51,300	1,920
2013-06-24	3,850	3,875	3,820	3,835	66,000	1,917.50
2013-06-21	3,720	3,780	3,695	3,780	44,400	1,890
2013-06-20	3,735	3,755	3,705	3,725	39,500	1,862.50
2013-06-19	3,740	3,755	3,695	3,725	72,400	1,862.50
2013-06-18	3,785	3,785	3,685	3,705	69,300	1,852.50
2013-06-17	3,710	3,775	3,705	3,770	37,000	1,885
2013-06-14	3,705	3,770	3,655	3,660	89,400	1,830
2013-06-13	3,800	3,800	3,700	3,700	55,300	1,850
2013-06-12	3,865	3,885	3,800	3,805	71,600	1,902.50
2013-06-11	3,930	3,930	3,855	3,865	86,500	1,932.50
2013-06-10	3,745	3,945	3,740	3,930	163,600	1,965
2013-06-07	3,580	3,715	3,510	3,660	98,100	1,830
2013-06-06	3,760	3,760	3,605	3,610	105,100	1,805
2013-06-05	3,865	3,895	3,775	3,780	83,000	1,890
2013-06-04	4,075	4,075	3,800	3,865	144,200	1,932.50
2013-06-03	4,130	4,210	4,110	4,115	56,100	2,057.50
2013-05-31	4,165	4,200	4,110	4,160	48,500	2,080
2013-05-30	4,250	4,250	4,125	4,160	63,200	2,080
2013-05-29	4,175	4,280	4,150	4,255	83,300	2,127.50
2013-05-28	3,930	4,100	3,915	4,075	65,400	2,037.50
2013-05-27	4,000	4,015	3,875	3,945	62,600	1,972.50
2013-05-24	4,210	4,235	4,040	4,135	73,600	2,067.50
2013-05-23	4,320	4,345	4,225	4,235	59,800	2,117.50
2013-05-22	4,350	4,350	4,320	4,320	17,100	2,160
2013-05-21	4,345	4,345	4,305	4,320	23,200	2,160
2013-05-20	4,380	4,380	4,330	4,345	28,900	2,172.50
2013-05-17	4,275	4,345	4,270	4,335	23,100	2,167.50
2013-05-16	4,345	4,350	4,255	4,275	49,600	2,137.50
2013-05-15	4,420	4,440	4,340	4,360	57,400	2,180
2013-05-14	4,470	4,470	4,410	4,420	22,800	2,210
2013-05-13	4,475	4,475	4,410	4,440	25,000	2,220
2013-05-10	4,410	4,440	4,405	4,430	17,600	2,215
2013-05-09	4,450	4,450	4,390	4,405	22,100	2,202.50
2013-05-08	4,405	4,440	4,405	4,435	22,900	2,217.50
2013-05-07	4,390	4,410	4,380	4,405	28,900	2,202.50
2013-05-02	4,375	4,375	4,335	4,350	22,300	2,175
2013-05-01	4,350	4,365	4,325	4,355	21,400	2,177.50
2013-04-30	4,345	4,385	4,345	4,360	22,200	2,180
2013-04-26	4,380	4,390	4,310	4,335	32,400	2,167.50
2013-04-25	4,345	4,375	4,335	4,375	29,600	2,187.50
2013-04-24	4,300	4,345	4,265	4,345	30,900	2,172.50
2013-04-23	4,300	4,310	4,255	4,255	33,200	2,127.50
2013-04-22	4,270	4,300	4,265	4,290	31,400	2,145
2013-04-19	4,245	4,255	4,215	4,230	41,700	2,115
2013-04-18	4,275	4,275	4,225	4,230	49,900	2,115
2013-04-17	4,240	4,325	4,230	4,315	43,200	2,157.50
2013-04-16	4,230	4,265	4,200	4,215	40,300	2,107.50
2013-04-15	4,250	4,280	4,245	4,260	20,800	2,130
2013-04-12	4,270	4,270	4,240	4,245	30,800	2,122.50
2013-04-11	4,275	4,300	4,250	4,270	41,300	2,135
2013-04-10	4,230	4,275	4,230	4,260	30,200	2,130
2013-04-09	4,285	4,295	4,225	4,230	55,700	2,115
2013-04-08	4,295	4,365	4,220	4,295	63,500	2,147.50
2013-04-05	4,325	4,365	4,240	4,270	58,200	2,135
2013-04-04	4,215	4,300	4,180	4,300	32,000	2,150
2013-04-03	4,125	4,210	4,125	4,205	25,400	2,102.50
2013-04-02	4,160	4,175	4,000	4,115	56,900	2,057.50
2013-04-01	4,370	4,370	4,175	4,180	73,200	2,090
2013-03-29	4,490	4,495	4,345	4,365	43,300	2,182.50
2013-03-28	4,420	4,495	4,420	4,490	39,000	2,245
2013-03-27	4,330	4,425	4,315	4,415	41,200	2,207.50
2013-03-26	4,250	4,315	4,250	4,315	32,500	2,157.50
2013-03-25	4,250	4,265	4,230	4,230	19,000	2,115
2013-03-22	4,285	4,290	4,215	4,215	28,700	2,107.50
2013-03-21	4,230	4,285	4,225	4,285	25,500	2,142.50
2013-03-19	4,200	4,220	4,190	4,210	26,100	2,105
2013-03-18	4,205	4,210	4,170	4,180	29,600	2,090
2013-03-15	4,125	4,205	4,125	4,205	43,600	2,102.50
2013-03-14	4,085	4,135	4,080	4,110	62,900	2,055
2013-03-13	4,075	4,100	4,065	4,075	59,000	2,037.50
2013-03-12	4,100	4,110	4,045	4,050	76,400	2,025
2013-03-11	4,130	4,150	4,075	4,100	42,500	2,050
2013-03-08	4,195	4,210	4,110	4,120	86,000	2,060
2013-03-07	4,235	4,270	4,215	4,215	51,500	2,107.50
2013-03-06	4,150	4,200	4,130	4,200	54,600	2,100
2013-03-05	4,115	4,190	4,115	4,160	40,600	2,080
2013-03-04	4,000	4,100	3,990	4,080	55,700	2,040
2013-03-01	3,945	4,010	3,940	3,985	46,900	1,992.50
2013-02-28	3,950	3,995	3,930	3,995	60,200	1,997.50
2013-02-27	3,890	3,955	3,875	3,930	63,800	1,965
2013-02-26	3,900	3,940	3,880	3,890	69,700	1,945
2013-02-25	3,905	3,965	3,905	3,965	45,600	1,982.50
2013-02-22	3,960	3,960	3,875	3,900	73,900	1,950
2013-02-21	3,900	3,990	3,885	3,965	61,300	1,982.50
2013-02-20	3,870	3,895	3,865	3,890	39,000	1,945
2013-02-19	3,820	3,865	3,820	3,855	30,100	1,927.50
2013-02-18	3,795	3,875	3,795	3,865	67,600	1,932.50
2013-02-15	3,740	3,740	3,675	3,710	27,800	1,855
2013-02-14	3,660	3,780	3,660	3,765	41,300	1,882.50
2013-02-13	3,705	3,725	3,665	3,680	19,900	1,840
2013-02-12	3,725	3,760	3,725	3,730	20,700	1,865
2013-02-08	3,760	3,785	3,720	3,735	31,600	1,867.50
2013-02-07	3,785	3,800	3,755	3,785	36,300	1,892.50
2013-02-06	3,745	3,790	3,745	3,790	48,200	1,895
2013-02-05	3,700	3,730	3,690	3,720	53,800	1,860
2013-02-04	3,740	3,760	3,675	3,700	37,500	1,850
2013-02-01	3,685	3,715	3,655	3,710	52,300	1,855
2013-01-31	3,650	3,685	3,630	3,680	79,000	1,840
2013-01-30	3,635	3,655	3,620	3,650	43,600	1,825
2013-01-29	3,590	3,635	3,585	3,620	66,400	1,810
2013-01-28	3,600	3,600	3,575	3,590	44,100	1,795
2013-01-25	3,580	3,600	3,575	3,595	50,100	1,797.50
2013-01-24	3,575	3,575	3,540	3,560	48,700	1,780
2013-01-23	3,560	3,580	3,540	3,580	68,300	1,790
2013-01-22	3,530	3,550	3,525	3,550	43,300	1,775
2013-01-21	3,545	3,545	3,515	3,530	40,400	1,765
2013-01-18	3,555	3,560	3,540	3,550	42,200	1,775
2013-01-17	3,540	3,560	3,530	3,550	51,100	1,775
2013-01-16	3,550	3,555	3,525	3,540	173,600	1,770
2013-01-15	3,570	3,625	3,560	3,605	239,600	1,802.50
2013-01-11	3,595	3,625	3,595	3,625	69,100	1,812.50
2013-01-10	3,625	3,630	3,585	3,590	109,900	1,795
2013-01-09	3,635	3,645	3,630	3,630	104,700	1,815
2013-01-08	3,650	3,695	3,640	3,640	89,600	1,820
2013-01-07	3,585	3,650	3,585	3,640	90,000	1,820
2013-01-04	3,580	3,580	3,550	3,560	63,600	1,780

分割・併合履歴： [2024-01-18]1株→2株