3205 (株)ダイドーリミテッド の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,6201,6501,6001,63059,0001,630
1989-12-281,5901,6001,5901,60011,0001,600
1989-12-271,6401,6601,6201,62039,0001,620
1989-12-261,6501,7001,6401,64082,0001,640
1989-12-251,6501,6501,6201,65022,0001,650
1989-12-221,6501,7601,6001,650247,0001,650
1989-12-211,5701,7301,5701,650140,0001,650
1989-12-201,5201,5901,5201,57024,0001,570
1989-12-191,5601,5601,5401,54033,0001,540
1989-12-181,6001,6001,5501,55025,0001,550
1989-12-151,5201,5801,5201,57074,0001,570
1989-12-141,5001,5001,5001,50017,0001,500
1989-12-131,5001,5301,4901,49020,0001,490
1989-12-121,5201,5201,5001,50013,0001,500
1989-12-111,5001,5101,5001,51012,0001,510
1989-12-081,5401,5401,5401,5401,0001,540
1989-12-071,5501,5701,5401,54012,0001,540
1989-12-061,5901,5901,5801,58013,0001,580
1989-12-051,5701,5901,5501,58014,0001,580
1989-12-041,5101,6001,5001,60023,0001,600
1989-12-011,4601,4601,4501,45017,0001,450
1989-11-301,4601,4801,4501,46020,0001,460
1989-11-291,5001,5001,4801,4809,0001,480
1989-11-281,4901,5001,4601,50051,0001,500
1989-11-271,5101,5101,4801,48041,0001,480
1989-11-241,5201,5201,5001,50021,0001,500
1989-11-221,5501,5501,5001,50030,0001,500
1989-11-211,5301,5901,5301,55019,0001,550
1989-11-201,5001,5601,5001,5604,0001,560
1989-11-171,4901,5001,4801,50024,0001,500
1989-11-161,5001,5001,4901,49012,0001,490
1989-11-151,5001,5101,5001,5105,0001,510
1989-11-141,4901,5301,4901,5309,0001,530
1989-11-131,5501,5501,5001,5107,0001,510
1989-11-101,5801,5801,5801,5801,0001,580
1989-11-091,6001,6001,5801,58010,0001,580
1989-11-081,5601,6201,5601,61025,0001,610
1989-11-061,6001,6001,5801,58027,0001,580
1989-11-021,6201,6201,5801,59055,0001,590
1989-11-011,6201,6801,6001,600246,0001,600
1989-10-311,5801,6301,5801,59020,0001,590
1989-10-301,5901,6001,5801,59064,0001,590
1989-10-271,6501,6501,5901,59065,0001,590
1989-10-261,6001,6501,5801,65077,0001,650
1989-10-251,6001,6301,6001,600102,0001,600
1989-10-241,6301,6301,6001,60040,0001,600
1989-10-231,5701,6501,5701,64061,0001,640
1989-10-201,6001,6301,5601,56025,0001,560
1989-10-191,5801,6301,5801,610181,0001,610
1989-10-181,5801,6201,5801,61025,0001,610
1989-10-171,6201,6301,6001,63080,0001,630
1989-10-161,5901,6301,5901,62041,0001,620
1989-10-131,6501,6501,6201,65099,0001,650
1989-10-121,6401,6901,6301,65074,0001,650
1989-10-111,6801,6801,6301,63051,0001,630
1989-10-091,6601,7001,6601,66022,0001,660
1989-10-061,6501,6801,6501,67050,0001,670
1989-10-051,6501,8001,6401,700339,0001,700
1989-10-041,5201,6601,5201,630173,0001,630
1989-10-031,5801,5901,5001,500159,0001,500
1989-10-021,5801,5801,5501,55059,0001,550
1989-09-291,5401,5901,5201,55078,0001,550
1989-09-281,5801,6001,5401,540151,0001,540
1989-09-271,5201,6001,5201,590189,0001,590
1989-09-261,4501,5401,4501,520270,0001,520
1989-09-251,4501,4501,4301,45070,0001,450
1989-09-221,4301,4501,3901,45048,0001,450
1989-09-211,3801,4501,3601,450158,0001,450
1989-09-201,4101,4101,3801,38082,0001,380
1989-09-191,4201,4401,4101,43029,0001,430
1989-09-181,4401,4501,4001,41089,0001,410
1989-09-141,4501,4701,4501,46066,0001,460
1989-09-131,4601,4701,4301,47098,0001,470
1989-09-121,5001,5201,4801,490224,0001,490
1989-09-111,4801,5501,4701,530561,0001,530
1989-09-081,4501,4601,4201,460408,0001,460
1989-09-071,3801,4801,3701,450546,0001,450
1989-09-061,3501,3901,3501,390290,0001,390
1989-09-051,3101,3501,3001,350192,0001,350
1989-09-041,3101,3101,2901,29062,0001,290
1989-09-011,3201,3201,2901,290121,0001,290
1989-08-311,3001,3401,2901,310637,0001,310
1989-08-301,2501,3001,2501,280575,0001,280
1989-08-291,2501,2601,2401,25076,0001,250
1989-08-281,2401,2401,2301,23040,0001,230
1989-08-251,2401,2501,2301,23070,0001,230
1989-08-241,2601,2601,2301,23040,0001,230
1989-08-231,2401,2601,2201,26068,0001,260
1989-08-221,2301,2301,2001,23069,0001,230
1989-08-211,2101,2101,2001,21024,0001,210
1989-08-181,2301,2401,2101,21021,0001,210
1989-08-171,2301,2401,2201,23021,0001,230
1989-08-161,2401,2401,2201,24014,0001,240
1989-08-151,2401,2401,2001,24020,0001,240
1989-08-141,2401,2501,2301,24010,0001,240
1989-08-111,2501,2501,2401,25048,0001,250
1989-08-101,2301,2501,2301,24071,0001,240
1989-08-091,2201,2201,2101,2108,0001,210
1989-08-081,2401,2401,2101,22019,0001,220
1989-08-071,2501,2501,2301,23071,0001,230
1989-08-041,2501,2501,2401,25063,0001,250
1989-08-031,2401,2601,2401,260136,0001,260
1989-08-021,2301,2401,2101,240139,0001,240
1989-08-011,2101,2301,2001,23060,0001,230
1989-07-311,2301,2301,2001,21084,0001,210
1989-07-281,1901,2201,1901,22055,0001,220
1989-07-271,2001,2001,1701,18018,0001,180
1989-07-261,1701,1901,1601,16019,0001,160
1989-07-251,1701,1901,1701,18013,0001,180
1989-07-241,1601,1801,1601,1803,0001,180
1989-07-211,1601,1601,1401,15046,0001,150
1989-07-201,1801,1901,1601,16036,0001,160
1989-07-191,1901,1901,1801,18014,0001,180
1989-07-181,2401,2401,2101,21072,0001,210
1989-07-171,2001,2401,1901,240313,0001,240
1989-07-141,1601,1601,1501,16012,0001,160
1989-07-131,1801,1901,1701,17010,0001,170
1989-07-121,1801,1901,1801,19024,0001,190
1989-07-111,1801,1801,1601,16038,0001,160
1989-07-101,1901,1901,1501,16024,0001,160
1989-07-071,2101,2101,1401,150115,0001,150
1989-07-061,2101,2101,1901,19022,0001,190
1989-07-051,2401,2401,2001,210206,0001,210
1989-07-041,2101,2301,2101,220254,0001,220
1989-07-031,1301,1901,1301,190204,0001,190
1989-06-301,1501,1501,1301,13027,0001,130
1989-06-291,0701,1501,0701,14037,0001,140
1989-06-281,0701,0801,0301,050171,0001,050
1989-06-271,0701,0701,0501,07060,0001,070
1989-06-261,0801,0801,0701,07029,0001,070
1989-06-231,0901,0901,0701,08061,0001,080
1989-06-221,1001,1001,1001,10014,0001,100
1989-06-211,0901,1001,0901,10024,0001,100
1989-06-201,1001,1501,0901,09034,0001,090
1989-06-191,1001,1001,1001,10014,0001,100
1989-06-161,0901,1001,0901,09020,0001,090
1989-06-151,1101,1301,1001,10016,0001,100
1989-06-141,1101,1201,0801,08070,0001,080
1989-06-131,1401,1401,1001,10055,0001,100
1989-06-121,1401,1501,1401,1405,0001,140
1989-06-091,1501,1701,1301,16012,0001,160
1989-06-081,1601,1701,1501,17025,0001,170
1989-06-071,1401,1801,1301,13029,0001,130
1989-06-061,1301,1501,1101,14053,0001,140
1989-06-051,1901,2001,1501,15075,0001,150
1989-06-021,1801,2101,1801,20087,0001,200
1989-06-011,2201,2201,1901,190260,0001,190
1989-05-311,1701,2201,1701,210724,0001,210
1989-05-301,1801,1801,1401,150107,0001,150
1989-05-291,1601,1801,1501,180679,0001,180
1989-05-261,0701,1801,0601,130961,0001,130
1989-05-251,0801,0801,0501,050123,0001,050
1989-05-241,0601,0701,0401,04078,0001,040
1989-05-231,0601,0701,0401,04061,0001,040
1989-05-221,0801,0801,0601,06031,0001,060
1989-05-191,0601,0601,0601,0604,0001,060
1989-05-181,0701,0701,0601,06031,0001,060
1989-05-171,0701,0701,0601,06042,0001,060
1989-05-161,0701,0701,0501,07067,0001,070
1989-05-151,0801,0801,0501,05034,0001,050
1989-05-121,0601,0601,0601,06042,0001,060
1989-05-111,0601,0701,0601,06076,0001,060
1989-05-101,0501,0601,0401,050145,0001,050
1989-05-091,0601,0601,0501,05065,0001,050
1989-05-081,0601,0601,0601,06044,0001,060
1989-05-021,0401,1001,0301,05044,0001,050
1989-05-011,0301,0301,0001,00056,0001,000
1989-04-281,0401,0401,0101,01023,0001,010
1989-04-271,0401,0401,0401,04015,0001,040
1989-04-261,0101,0101,0101,01019,0001,010
1989-04-251,0101,0101,0001,01022,0001,010
1989-04-241,0101,0201,0101,0209,0001,020
1989-04-211,0201,0201,0201,0209,0001,020
1989-04-201,0301,0301,0201,02016,0001,020
1989-04-191,0201,0201,0201,0206,0001,020
1989-04-181,0501,0701,0101,02030,0001,020
1989-04-171,0401,0501,0301,05018,0001,050
1989-04-141,0101,0401,0101,04016,0001,040
1989-04-131,0201,0401,0101,0107,0001,010
1989-04-121,0301,0401,0201,02064,0001,020
1989-04-111,0201,0201,0201,0207,0001,020
1989-04-101,0301,0301,0201,0202,0001,020
1989-04-071,0201,0201,0001,00057,0001,000
1989-04-061,0401,0401,0401,0402,0001,040
1989-04-051,0501,0501,0401,0405,0001,040
1989-04-041,0501,0501,0501,0508,0001,050
1989-04-031,0501,0501,0501,0506,0001,050
1989-03-311,0601,0601,0401,0405,0001,040
1989-03-301,0501,0501,0501,0504,0001,050
1989-03-291,0401,0901,0401,09030,0001,090
1989-03-281,0501,0601,0401,04024,0001,040
1989-03-271,0501,1001,0501,10054,0001,100
1989-03-241,0501,0501,0401,05016,0001,050
1989-03-231,0501,0601,0501,05017,0001,050
1989-03-221,1101,1101,1001,10011,0001,100
1989-03-201,0501,0901,0501,09013,0001,090
1989-03-171,1101,1101,0401,04049,0001,040
1989-03-161,1201,1201,1101,11042,0001,110
1989-03-151,1001,1301,1001,11041,0001,110
1989-03-141,0801,1201,0801,11057,0001,110
1989-03-131,0401,0801,0101,08066,0001,080
1989-03-101,0601,0601,0501,05014,0001,050
1989-03-091,0401,0401,0201,0204,0001,020
1989-03-081,0501,0601,0501,06025,0001,060
1989-03-071,0301,0501,0301,05039,0001,050
1989-03-061,0401,0501,0401,04032,0001,040
1989-03-031,0201,0501,0101,05032,0001,050
1989-03-021,0401,0401,0201,02026,0001,020
1989-03-011,0301,0301,0201,03031,0001,030
1989-02-281,0401,0501,0401,0508,0001,050
1989-02-271,0701,0701,0101,06039,0001,060
1989-02-231,0501,0701,0201,07026,0001,070
1989-02-221,0701,0701,0701,0703,0001,070
1989-02-211,0601,0601,0301,03013,0001,030
1989-02-201,0801,0801,0801,0802,0001,080
1989-02-161,0601,0901,0401,04029,0001,040
1989-02-151,0801,1001,0701,07017,0001,070
1989-02-141,0901,0901,0901,0903,0001,090
1989-02-131,0701,1201,0701,11018,0001,110
1989-02-101,1301,1301,1201,13057,0001,130
1989-02-091,1101,1601,1101,130129,0001,130
1989-02-081,1501,1501,1101,12039,0001,120
1989-02-071,1401,1501,1301,130112,0001,130
1989-02-061,1101,1401,0901,14088,0001,140
1989-02-031,1001,1001,0901,09078,0001,090
1989-02-021,0901,1001,0901,09013,0001,090
1989-02-011,1101,1101,0901,09013,0001,090
1989-01-311,0501,1101,0301,11091,0001,110
1989-01-301,0901,0901,0501,05053,0001,050
1989-01-281,0801,0901,0701,07016,0001,070
1989-01-271,1101,1101,0501,05018,0001,050
1989-01-261,1501,1501,1301,13094,0001,130
1989-01-251,1501,1601,1501,15069,0001,150
1989-01-241,1401,1801,0901,170204,0001,170
1989-01-231,1301,1401,1201,140124,0001,140
1989-01-201,0801,1401,0701,130266,0001,130
1989-01-191,0501,1001,0501,060180,0001,060
1989-01-181,0501,0601,0401,06091,0001,060
1989-01-171,0001,0401,0001,03078,0001,030
1989-01-139991,0009901,000140,0001,000
1989-01-129801,0109801,000139,0001,000
1989-01-11969980950950131,000950
1989-01-1094196594194522,000945
1989-01-0994195594195017,000950
1989-01-0694194193993943,000939
1989-01-059119119119112,000911

分割・併合履歴 : なし