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 [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	5,030	5,040	5,000	5,020	30,000	2,510
2014-12-29	4,975	5,030	4,940	4,995	60,100	2,497.50
2014-12-26	4,965	4,965	4,930	4,950	40,900	2,475
2014-12-25	4,965	4,970	4,950	4,965	22,800	2,482.50
2014-12-24	4,955	4,955	4,895	4,945	33,700	2,472.50
2014-12-22	4,855	4,890	4,835	4,885	37,200	2,442.50
2014-12-19	4,950	4,950	4,820	4,840	49,500	2,420
2014-12-18	4,875	4,950	4,855	4,880	50,400	2,440
2014-12-17	4,855	4,865	4,805	4,835	43,400	2,417.50
2014-12-16	4,820	4,870	4,815	4,855	37,300	2,427.50
2014-12-15	4,830	4,875	4,815	4,840	33,300	2,420
2014-12-12	4,810	4,890	4,810	4,820	53,100	2,410
2014-12-11	4,795	4,855	4,795	4,810	47,100	2,405
2014-12-10	4,975	4,975	4,790	4,825	92,300	2,412.50
2014-12-09	5,050	5,090	4,995	5,010	45,200	2,505
2014-12-08	5,130	5,150	5,000	5,040	42,500	2,520
2014-12-05	4,950	5,100	4,945	5,090	49,900	2,545
2014-12-04	4,910	4,990	4,910	4,975	38,800	2,487.50
2014-12-03	4,850	4,900	4,850	4,890	29,800	2,445
2014-12-02	4,805	4,845	4,790	4,845	27,200	2,422.50
2014-12-01	4,730	4,820	4,730	4,790	29,100	2,395
2014-11-28	4,690	4,745	4,690	4,720	39,100	2,360
2014-11-27	4,750	4,755	4,685	4,690	47,700	2,345
2014-11-26	4,700	4,890	4,690	4,780	138,400	2,390
2014-11-25	4,675	4,685	4,610	4,630	23,200	2,315
2014-11-21	4,655	4,685	4,605	4,675	26,300	2,337.50
2014-11-20	4,660	4,660	4,605	4,640	26,800	2,320
2014-11-19	4,690	4,700	4,645	4,650	25,100	2,325
2014-11-18	4,680	4,690	4,655	4,675	21,900	2,337.50
2014-11-17	4,700	4,710	4,645	4,645	21,500	2,322.50
2014-11-14	4,735	4,745	4,695	4,715	42,000	2,357.50
2014-11-13	4,660	4,700	4,650	4,700	17,200	2,350
2014-11-12	4,670	4,690	4,640	4,640	25,200	2,320
2014-11-11	4,615	4,680	4,615	4,670	21,700	2,335
2014-11-10	4,620	4,635	4,600	4,620	20,300	2,310
2014-11-07	4,595	4,635	4,575	4,625	21,800	2,312.50
2014-11-06	4,595	4,640	4,580	4,590	24,500	2,295
2014-11-05	4,620	4,650	4,555	4,585	50,900	2,292.50
2014-11-04	4,740	4,755	4,620	4,620	81,900	2,310
2014-10-31	4,645	4,750	4,605	4,740	52,500	2,370
2014-10-30	4,645	4,645	4,595	4,615	49,900	2,307.50
2014-10-29	4,615	4,630	4,600	4,625	19,800	2,312.50
2014-10-28	4,590	4,600	4,570	4,600	17,700	2,300
2014-10-27	4,545	4,570	4,525	4,565	19,900	2,282.50
2014-10-24	4,495	4,545	4,465	4,530	27,100	2,265
2014-10-23	4,460	4,485	4,445	4,460	14,400	2,230
2014-10-22	4,355	4,460	4,355	4,460	23,100	2,230
2014-10-21	4,390	4,400	4,340	4,350	17,700	2,175
2014-10-20	4,400	4,400	4,345	4,380	16,400	2,190
2014-10-17	4,370	4,375	4,255	4,260	47,600	2,130
2014-10-16	4,375	4,400	4,335	4,340	32,700	2,170
2014-10-15	4,430	4,460	4,415	4,425	17,800	2,212.50
2014-10-14	4,445	4,455	4,385	4,395	32,500	2,197.50
2014-10-10	4,405	4,505	4,395	4,490	43,100	2,245
2014-10-09	4,475	4,480	4,445	4,460	31,200	2,230
2014-10-08	4,480	4,495	4,450	4,480	34,300	2,240
2014-10-07	4,400	4,500	4,400	4,495	54,900	2,247.50
2014-10-06	4,400	4,400	4,360	4,385	19,900	2,192.50
2014-10-03	4,400	4,435	4,355	4,360	29,000	2,180
2014-10-02	4,375	4,475	4,355	4,420	68,700	2,210
2014-10-01	4,375	4,395	4,350	4,380	27,000	2,190
2014-09-30	4,350	4,355	4,315	4,330	48,000	2,165
2014-09-29	4,345	4,345	4,315	4,335	14,600	2,167.50
2014-09-26	4,400	4,410	4,300	4,305	56,900	2,152.50
2014-09-25	4,385	4,400	4,345	4,400	36,800	2,200
2014-09-24	4,365	4,380	4,355	4,355	20,600	2,177.50
2014-09-22	4,445	4,445	4,355	4,365	43,000	2,182.50
2014-09-19	4,415	4,465	4,385	4,430	57,200	2,215
2014-09-18	4,420	4,420	4,385	4,410	28,800	2,205
2014-09-17	4,415	4,430	4,375	4,375	22,900	2,187.50
2014-09-16	4,435	4,455	4,385	4,395	46,300	2,197.50
2014-09-12	4,355	4,450	4,335	4,430	51,700	2,215
2014-09-11	4,355	4,360	4,325	4,330	27,000	2,165
2014-09-10	4,305	4,325	4,290	4,325	28,100	2,162.50
2014-09-09	4,320	4,335	4,305	4,310	29,600	2,155
2014-09-08	4,395	4,395	4,305	4,315	32,600	2,157.50
2014-09-05	4,385	4,400	4,355	4,365	15,000	2,182.50
2014-09-04	4,400	4,420	4,380	4,380	21,100	2,190
2014-09-03	4,460	4,465	4,395	4,400	22,700	2,200
2014-09-02	4,365	4,460	4,360	4,445	35,000	2,222.50
2014-09-01	4,410	4,415	4,385	4,390	17,400	2,195
2014-08-29	4,405	4,415	4,385	4,410	12,900	2,205
2014-08-28	4,445	4,445	4,365	4,405	21,100	2,202.50
2014-08-27	4,445	4,455	4,420	4,425	36,400	2,212.50
2014-08-26	4,480	4,480	4,440	4,450	20,900	2,225
2014-08-25	4,470	4,495	4,465	4,480	13,200	2,240
2014-08-22	4,500	4,505	4,465	4,475	21,300	2,237.50
2014-08-21	4,500	4,500	4,470	4,485	37,200	2,242.50
2014-08-20	4,495	4,510	4,475	4,500	30,600	2,250
2014-08-19	4,565	4,565	4,450	4,500	67,800	2,250
2014-08-18	4,540	4,540	4,510	4,525	10,500	2,262.50
2014-08-15	4,535	4,570	4,535	4,545	19,300	2,272.50
2014-08-14	4,510	4,545	4,505	4,535	27,900	2,267.50
2014-08-13	4,540	4,540	4,500	4,510	19,500	2,255
2014-08-12	4,555	4,565	4,520	4,555	19,500	2,277.50
2014-08-11	4,500	4,555	4,495	4,555	19,300	2,277.50
2014-08-08	4,595	4,595	4,485	4,495	43,600	2,247.50
2014-08-07	4,550	4,590	4,535	4,590	41,800	2,295
2014-08-06	4,550	4,580	4,545	4,550	30,200	2,275
2014-08-05	4,570	4,600	4,550	4,590	51,500	2,295
2014-08-04	4,495	4,555	4,470	4,540	35,200	2,270
2014-08-01	4,530	4,550	4,490	4,520	43,800	2,260
2014-07-31	4,675	4,680	4,560	4,565	52,900	2,282.50
2014-07-30	4,780	4,780	4,645	4,655	72,100	2,327.50
2014-07-29	4,790	4,835	4,785	4,795	52,400	2,397.50
2014-07-28	4,815	4,860	4,775	4,860	51,300	2,430
2014-07-25	4,735	4,840	4,720	4,840	72,800	2,420
2014-07-24	4,655	4,740	4,650	4,735	77,500	2,367.50
2014-07-23	4,640	4,650	4,620	4,640	35,000	2,320
2014-07-22	4,625	4,655	4,620	4,645	39,800	2,322.50
2014-07-18	4,600	4,635	4,560	4,625	64,800	2,312.50
2014-07-17	4,600	4,620	4,600	4,615	35,700	2,307.50
2014-07-16	4,630	4,630	4,585	4,620	113,200	2,310
2014-07-15	4,715	4,735	4,705	4,710	87,900	2,355
2014-07-14	4,680	4,720	4,680	4,705	32,400	2,352.50
2014-07-11	4,660	4,690	4,655	4,680	36,400	2,340
2014-07-10	4,700	4,700	4,665	4,680	49,200	2,340
2014-07-09	4,700	4,730	4,690	4,700	51,700	2,350
2014-07-08	4,760	4,770	4,730	4,735	58,000	2,367.50
2014-07-07	4,750	4,780	4,750	4,760	42,600	2,380
2014-07-04	4,740	4,770	4,730	4,730	49,100	2,365
2014-07-03	4,700	4,735	4,700	4,730	35,000	2,365
2014-07-02	4,690	4,705	4,680	4,700	36,100	2,350
2014-07-01	4,650	4,700	4,645	4,680	40,600	2,340
2014-06-30	4,630	4,660	4,620	4,640	40,100	2,320
2014-06-27	4,600	4,640	4,580	4,600	50,100	2,300
2014-06-26	4,585	4,600	4,575	4,595	33,700	2,297.50
2014-06-25	4,600	4,600	4,560	4,580	33,400	2,290
2014-06-24	4,560	4,600	4,555	4,590	27,700	2,295
2014-06-23	4,560	4,560	4,540	4,550	17,200	2,275
2014-06-20	4,520	4,560	4,510	4,560	38,700	2,280
2014-06-19	4,550	4,560	4,480	4,510	51,300	2,255
2014-06-18	4,575	4,590	4,540	4,555	31,000	2,277.50
2014-06-17	4,470	4,580	4,465	4,575	58,200	2,287.50
2014-06-16	4,405	4,470	4,400	4,465	39,200	2,232.50
2014-06-13	4,345	4,420	4,345	4,415	42,900	2,207.50
2014-06-12	4,375	4,390	4,360	4,385	23,600	2,192.50
2014-06-11	4,385	4,400	4,380	4,390	19,800	2,195
2014-06-10	4,375	4,395	4,370	4,385	43,900	2,192.50
2014-06-09	4,340	4,375	4,305	4,375	38,200	2,187.50
2014-06-06	4,280	4,340	4,265	4,315	42,800	2,157.50
2014-06-05	4,225	4,280	4,225	4,280	36,300	2,140
2014-06-04	4,200	4,220	4,190	4,215	15,700	2,107.50
2014-06-03	4,180	4,200	4,180	4,185	16,100	2,092.50
2014-06-02	4,145	4,190	4,145	4,190	17,400	2,095
2014-05-30	4,155	4,170	4,145	4,145	17,900	2,072.50
2014-05-29	4,140	4,155	4,140	4,145	8,800	2,072.50
2014-05-28	4,145	4,150	4,130	4,130	13,600	2,065
2014-05-27	4,125	4,150	4,075	4,120	21,800	2,060
2014-05-26	4,135	4,135	4,080	4,110	18,000	2,055
2014-05-23	4,080	4,120	4,070	4,110	17,700	2,055
2014-05-22	4,030	4,080	4,030	4,065	25,300	2,032.50
2014-05-21	4,025	4,045	4,020	4,025	12,700	2,012.50
2014-05-20	4,035	4,060	4,030	4,030	13,700	2,015
2014-05-19	4,065	4,065	4,035	4,035	9,800	2,017.50
2014-05-16	4,055	4,065	4,035	4,035	25,500	2,017.50
2014-05-15	4,070	4,085	4,055	4,060	13,000	2,030
2014-05-14	4,075	4,090	4,070	4,070	9,500	2,035
2014-05-13	4,085	4,095	4,060	4,070	14,300	2,035
2014-05-12	4,065	4,075	4,050	4,050	13,300	2,025
2014-05-09	4,055	4,065	4,030	4,045	16,200	2,022.50
2014-05-08	4,065	4,065	4,035	4,035	16,300	2,017.50
2014-05-07	4,110	4,110	4,030	4,035	32,900	2,017.50
2014-05-02	4,130	4,130	4,060	4,075	38,200	2,037.50
2014-05-01	4,140	4,190	4,110	4,130	35,800	2,065
2014-04-30	4,155	4,165	4,140	4,155	12,900	2,077.50
2014-04-28	4,200	4,220	4,115	4,120	34,900	2,060
2014-04-25	4,240	4,260	4,195	4,200	12,800	2,100
2014-04-24	4,200	4,260	4,200	4,250	21,800	2,125
2014-04-23	4,190	4,235	4,190	4,200	13,500	2,100
2014-04-22	4,250	4,260	4,180	4,180	17,700	2,090
2014-04-21	4,255	4,310	4,235	4,245	15,700	2,122.50
2014-04-18	4,285	4,310	4,260	4,275	11,100	2,137.50
2014-04-17	4,255	4,295	4,240	4,280	16,400	2,140
2014-04-16	4,190	4,250	4,180	4,235	14,300	2,117.50
2014-04-15	4,195	4,195	4,130	4,155	15,100	2,077.50
2014-04-14	4,110	4,195	4,110	4,160	14,900	2,080
2014-04-11	4,115	4,155	4,070	4,090	38,000	2,045
2014-04-10	4,230	4,235	4,140	4,145	24,500	2,072.50
2014-04-09	4,210	4,245	4,200	4,200	25,200	2,100
2014-04-08	4,210	4,240	4,200	4,210	12,900	2,105
2014-04-07	4,205	4,250	4,205	4,215	12,500	2,107.50
2014-04-04	4,225	4,245	4,210	4,230	16,500	2,115
2014-04-03	4,250	4,260	4,205	4,225	18,400	2,112.50
2014-04-02	4,310	4,320	4,200	4,205	38,400	2,102.50
2014-04-01	4,305	4,315	4,275	4,290	22,000	2,145
2014-03-31	4,305	4,320	4,235	4,305	32,800	2,152.50
2014-03-28	4,265	4,310	4,250	4,305	33,500	2,152.50
2014-03-27	4,100	4,265	4,085	4,250	42,000	2,125
2014-03-26	4,120	4,185	4,085	4,110	43,000	2,055
2014-03-25	4,200	4,265	4,075	4,085	62,100	2,042.50
2014-03-24	4,055	4,270	4,040	4,235	54,000	2,117.50
2014-03-20	4,090	4,135	3,985	3,985	20,600	1,992.50
2014-03-19	4,085	4,145	4,025	4,060	13,100	2,030
2014-03-18	4,045	4,085	4,030	4,060	11,500	2,030
2014-03-17	4,055	4,090	3,990	4,000	21,400	2,000
2014-03-14	4,050	4,135	4,050	4,065	45,300	2,032.50
2014-03-13	4,175	4,220	4,155	4,175	35,700	2,087.50
2014-03-12	4,240	4,250	4,175	4,175	21,200	2,087.50
2014-03-11	4,295	4,310	4,240	4,255	16,300	2,127.50
2014-03-10	4,200	4,305	4,185	4,275	38,000	2,137.50
2014-03-07	4,280	4,280	4,225	4,240	28,900	2,120
2014-03-06	4,195	4,275	4,195	4,250	26,400	2,125
2014-03-05	4,185	4,210	4,165	4,195	26,100	2,097.50
2014-03-04	4,245	4,270	4,165	4,175	54,600	2,087.50
2014-03-03	4,305	4,360	4,250	4,360	59,900	2,180
2014-02-28	4,200	4,320	4,195	4,305	99,600	2,152.50
2014-02-27	4,130	4,195	4,100	4,180	25,800	2,090
2014-02-26	4,105	4,150	4,105	4,130	10,900	2,065
2014-02-25	4,110	4,165	4,095	4,160	21,900	2,080
2014-02-24	4,150	4,155	4,080	4,110	18,100	2,055
2014-02-21	4,095	4,150	4,095	4,130	22,600	2,065
2014-02-20	4,125	4,150	4,060	4,100	23,500	2,050
2014-02-19	4,205	4,205	4,125	4,135	16,500	2,067.50
2014-02-18	4,155	4,210	4,155	4,205	30,600	2,102.50
2014-02-17	4,120	4,155	4,065	4,155	17,800	2,077.50
2014-02-14	4,175	4,180	4,080	4,080	39,600	2,040
2014-02-13	4,175	4,180	4,120	4,150	43,500	2,075
2014-02-12	4,095	4,150	4,090	4,130	48,800	2,065
2014-02-10	4,090	4,090	4,045	4,060	11,800	2,030
2014-02-07	4,080	4,090	4,015	4,045	35,300	2,022.50
2014-02-06	4,095	4,095	4,010	4,010	26,300	2,005
2014-02-05	4,000	4,085	3,995	4,080	69,800	2,040
2014-02-04	4,010	4,035	3,925	3,930	71,500	1,965
2014-02-03	4,125	4,135	4,085	4,110	46,900	2,055
2014-01-31	4,150	4,180	4,100	4,120	31,700	2,060
2014-01-30	4,180	4,180	4,130	4,155	33,100	2,077.50
2014-01-29	4,145	4,215	4,145	4,210	36,700	2,105
2014-01-28	4,135	4,175	4,130	4,140	58,900	2,070
2014-01-27	4,205	4,210	4,145	4,160	66,300	2,080
2014-01-24	4,265	4,275	4,240	4,245	55,600	2,122.50
2014-01-23	4,300	4,320	4,270	4,270	49,000	2,135
2014-01-22	4,275	4,295	4,250	4,290	50,500	2,145
2014-01-21	4,295	4,300	4,265	4,275	53,700	2,137.50
2014-01-20	4,325	4,325	4,285	4,310	56,200	2,155
2014-01-17	4,310	4,325	4,275	4,315	71,200	2,157.50
2014-01-16	4,295	4,335	4,260	4,305	179,400	2,152.50
2014-01-15	4,385	4,390	4,350	4,365	222,000	2,182.50
2014-01-14	4,350	4,385	4,335	4,360	100,600	2,180
2014-01-10	4,350	4,355	4,305	4,345	108,800	2,172.50
2014-01-09	4,410	4,410	4,370	4,390	68,100	2,195
2014-01-08	4,400	4,420	4,370	4,420	67,900	2,210
2014-01-07	4,420	4,430	4,400	4,400	73,100	2,200
2014-01-06	4,420	4,440	4,415	4,420	70,000	2,210

分割・併合履歴： [2024-01-18]1株→2株