3205 (株)ダイドーリミテッド の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3061061660660921,000609
2002-12-2760561059861019,000610
2002-12-2659059558059549,000595
2002-12-25557600550600125,000600
2002-12-24555571555555182,000555
2002-12-2056557356557148,000571
2002-12-1957057055656249,000562
2002-12-1856657356657156,000571
2002-12-17570580566566104,000566
2002-12-1658658657558060,000580
2002-12-13594600575588118,000588
2002-12-1259559557759454,000594
2002-12-1160560557059552,000595
2002-12-1062362461561525,000615
2002-12-0961862461862420,000624
2002-12-0661562061361869,000618
2002-12-0561161761161325,000613
2002-12-0461061460061042,000610
2002-12-0359961059661047,000610
2002-12-0261961959060064,000600
2002-11-29586633575628109,000628
2002-11-2857658057657623,000576
2002-11-2757757757357621,000576
2002-11-2657658256957521,000575
2002-11-2556957655157631,000576
2002-11-2256056154154941,000549
2002-11-2156356354654631,000546
2002-11-2054056453956320,000563
2002-11-1953853953253922,000539
2002-11-1854254353853813,000538
2002-11-1552054752054242,000542
2002-11-1456056053053023,000530
2002-11-1356056155855810,000558
2002-11-1255055855055828,000558
2002-11-1155955955055023,000550
2002-11-0855856255855927,000559
2002-11-0756557456457470,000574
2002-11-0658058257557532,000575
2002-11-0558858858058028,000580
2002-11-0158358857858837,000588
2002-10-3157557557457515,000575
2002-10-3057557556156126,000561
2002-10-2958358557557515,000575
2002-10-2858358756258225,000582
2002-10-2557658357058317,000583
2002-10-2457157155656818,000568
2002-10-235805805715718,000571
2002-10-2260060057057334,000573
2002-10-2159059558859419,000594
2002-10-1856557556457019,000570
2002-10-1757057556856819,000568
2002-10-1656959056958023,000580
2002-10-1556957156556923,000569
2002-10-1154757054756728,000567
2002-10-10554555506542103,000542
2002-10-0958258256957460,000574
2002-10-0858259358259246,000592
2002-10-0758559258459243,000592
2002-10-0458159958159514,000595
2002-10-0359860059559868,000598
2002-10-0260060058459238,000592
2002-10-01600600592592102,000592
2002-09-3059959959459615,000596
2002-09-2760060059059516,000595
2002-09-2659359358958918,000589
2002-09-255975975765869,000586
2002-09-2460060058459818,000598
2002-09-2060060059859918,000599
2002-09-1959460659459544,000595
2002-09-1859059758259117,000591
2002-09-1758159157558379,000583
2002-09-1358858857557858,000578
2002-09-1257757757257231,000572
2002-09-1157258357257711,000577
2002-09-1057257256857176,000571
2002-09-09572576572576117,000576
2002-09-0658159057757775,000577
2002-09-0557659957658236,000582
2002-09-0458658657257630,000576
2002-09-0360561159059375,000593
2002-09-0261961960560538,000605
2002-08-3061061960060936,000609
2002-08-2960060059259333,000593
2002-08-2860260560060032,000600
2002-08-2760060660060140,000601
2002-08-2660261560260639,000606
2002-08-2362062160260224,000602
2002-08-2261062559960025,000600
2002-08-2160861260761072,000610
2002-08-2059960659660668,000606
2002-08-1963063059259242,000592
2002-08-1662262562062427,000624
2002-08-1561562361262366,000623
2002-08-1462062160560580,000605
2002-08-1362562560561235,000612
2002-08-1262962961962425,000624
2002-08-0960962560962587,000625
2002-08-08600608600608158,000608
2002-08-0759460559460017,000600
2002-08-0660560559260436,000604
2002-08-0560060759660584,000605
2002-08-0258660858660391,000603
2002-08-01598599561576217,000576
2002-07-3157759057558821,000588
2002-07-3057058057057786,000577
2002-07-29566580563568157,000568
2002-07-2657957956356550,000565
2002-07-2558060057557963,000579
2002-07-2457458357258327,000583
2002-07-2356657356657323,000573
2002-07-2256557656557438,000574
2002-07-1958358657057035,000570
2002-07-1858559058058868,000588
2002-07-1757158057058034,000580
2002-07-1656957656557274,000572
2002-07-1557257357057046,000570
2002-07-1257057956957251,000572
2002-07-1157257256957031,000570
2002-07-105835835735736,000573
2002-07-0958058057257342,000573
2002-07-0857358557358530,000585
2002-07-0558058056858063,000580
2002-07-0456557256056559,000565
2002-07-0357057556357350,000573
2002-07-0255256855256564,000565
2002-07-0156656956056037,000560
2002-06-2855156655055566,000555
2002-06-27583583541548133,000548
2002-06-2656257056056585,000565
2002-06-2555557055556391,000563
2002-06-24540570540570201,000570
2002-06-21527570522557168,000557
2002-06-20521535521528123,000528
2002-06-19541546530530117,000530
2002-06-18560564541541143,000541
2002-06-1759059156156151,000561
2002-06-14594595591591156,000591
2002-06-1361961960360435,000604
2002-06-1261361561061340,000613
2002-06-1161362061361954,000619
2002-06-1063763762963064,000630
2002-06-07620627618625130,000625
2002-06-0662162161661859,000618
2002-06-0561162061161979,000619
2002-06-0462062061061056,000610
2002-06-0361562761562462,000624
2002-05-3161962461561660,000616
2002-05-3061461460060945,000609
2002-05-2961762161561756,000617
2002-05-2862862862762721,000627
2002-05-2762864062663940,000639
2002-05-2462064862064897,000648
2002-05-2362162462062430,000624
2002-05-2262362661061591,000615
2002-05-2162562762362575,000625
2002-05-2062464062463287,000632
2002-05-1765065063463467,000634
2002-05-16640650635648216,000648
2002-05-15675685647650128,000650
2002-05-1467367667167325,000673
2002-05-1368468466066341,000663
2002-05-1067567566867419,000674
2002-05-0967067066366839,000668
2002-05-0865266065065465,000654
2002-05-07666670665668186,000668
2002-05-02650650645646118,000646
2002-05-01650659640646178,000646
2002-04-3061862861662841,000628
2002-04-2664665063063044,000630
2002-04-2565165164564523,000645
2002-04-2464765564765142,000651
2002-04-2365565564664714,000647
2002-04-2263964563964528,000645
2002-04-1965865865265223,000652
2002-04-186546556516559,000655
2002-04-1765565565165553,000655
2002-04-1663564963564955,000649
2002-04-1564164363563549,000635
2002-04-1265765964964935,000649
2002-04-116566596566569,000656
2002-04-1067167165565555,000655
2002-04-0967967967467430,000674
2002-04-0867167767167537,000675
2002-04-0567367366366911,000669
2002-04-0465566965566095,000660
2002-04-0368068067067046,000670
2002-04-02685687681686105,000686
2002-04-0169169168468543,000685
2002-03-2968968967167133,000671
2002-03-2867068467067654,000676
2002-03-2764967064566961,000669
2002-03-2665165665165138,000651
2002-03-2565066064666049,000660
2002-03-2267467465065056,000650
2002-03-2067968167367574,000675
2002-03-1968469668068555,000685
2002-03-18660681650674111,000674
2002-03-1564064162964176,000641
2002-03-14620644615639101,000639
2002-03-1364164262562575,000625
2002-03-1265065064164740,000647
2002-03-1165865864965176,000651
2002-03-08650662650658134,000658
2002-03-07604660604648308,000648
2002-03-0659860959660698,000606
2002-03-05650650600605209,000605
2002-03-04629640618640229,000640
2002-03-01581599555599124,000599
2002-02-28559589559579135,000579
2002-02-2756056054555232,000552
2002-02-2653954553954042,000540
2002-02-2555755854454559,000545
2002-02-22560561547547121,000547
2002-02-2154055552755589,000555
2002-02-2052053252053129,000531
2002-02-1954855053654070,000540
2002-02-1853754953754445,000544
2002-02-1553554153553734,000537
2002-02-14532550532536105,000536
2002-02-1352853352853099,000530
2002-02-1250852950852960,000529
2002-02-0850251850251495,000514
2002-02-07509515504512135,000512
2002-02-0650852050851978,000519
2002-02-05501518499508120,000508
2002-02-04516516510511120,000511
2002-02-01529532526526155,000526
2002-01-3153554253153377,000533
2002-01-3055355354354463,000544
2002-01-29565565540554167,000554
2002-01-28572584564568178,000568
2002-01-25536555536552193,000552
2002-01-2453553953453559,000535
2002-01-2353254453053552,000535
2002-01-2254054053353533,000535
2002-01-2154254452654141,000541
2002-01-1854054552554530,000545
2002-01-1751853651853684,000536
2002-01-1652553252052062,000520
2002-01-15525536525526155,000526
2002-01-1153853852252589,000525
2002-01-10503543503543139,000543
2002-01-09490511490503134,000503
2002-01-08525527520520233,000520
2002-01-0754054052852943,000529
2002-01-0453553553053063,000530

分割・併合履歴 : なし