3205 (株)ダイドーリミテッド の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,1171,1191,1111,11419,0001,114
2004-12-291,1181,1201,1071,11536,0001,115
2004-12-281,1141,1141,1101,11219,0001,112
2004-12-271,1111,1111,1001,10372,0001,103
2004-12-241,1001,1221,0991,10666,0001,106
2004-12-221,1161,1161,0961,10052,0001,100
2004-12-211,1131,1221,0871,094193,0001,094
2004-12-201,1101,1151,1001,11366,0001,113
2004-12-171,1151,1251,1081,11384,0001,113
2004-12-161,1101,1151,0981,11365,0001,113
2004-12-151,0881,1141,0821,110103,0001,110
2004-12-141,0671,0871,0671,08473,0001,084
2004-12-131,0431,0751,0431,06167,0001,061
2004-12-101,0401,0451,0351,041176,0001,041
2004-12-091,0401,0501,0261,04081,0001,040
2004-12-081,0201,0251,0101,022116,0001,022
2004-12-071,0211,0301,0121,02818,0001,028
2004-12-061,0291,0291,0201,02016,0001,020
2004-12-031,0561,0561,0201,03025,0001,030
2004-12-021,0411,0421,0331,03625,0001,036
2004-12-011,0611,0611,0401,04220,0001,042
2004-11-301,0611,0651,0501,06026,0001,060
2004-11-291,0671,0721,0671,07213,0001,072
2004-11-261,0681,0811,0681,07037,0001,070
2004-11-251,0431,0721,0431,06524,0001,065
2004-11-241,0351,0501,0351,04215,0001,042
2004-11-221,0501,0501,0231,03465,0001,034
2004-11-191,0681,0681,0501,05553,0001,055
2004-11-181,0701,0721,0661,06849,0001,068
2004-11-171,0901,0901,0711,07159,0001,071
2004-11-161,1051,1051,0901,09018,0001,090
2004-11-151,0901,1051,0901,10562,0001,105
2004-11-121,0801,0951,0801,08946,0001,089
2004-11-111,1001,1001,0921,09223,0001,092
2004-11-101,0951,1001,0951,10029,0001,100
2004-11-091,0861,0981,0861,09528,0001,095
2004-11-081,0771,0851,0771,08532,0001,085
2004-11-051,0661,0761,0621,07636,0001,076
2004-11-041,0611,0701,0611,06644,0001,066
2004-11-021,0501,0781,0501,06135,0001,061
2004-11-011,0891,0891,0551,06525,0001,065
2004-10-291,0611,0761,0581,072124,0001,072
2004-10-281,0701,0711,0601,06751,0001,067
2004-10-271,0511,0681,0511,06113,0001,061
2004-10-261,0501,0571,0501,05151,0001,051
2004-10-251,0501,0741,0491,06643,0001,066
2004-10-221,0461,0571,0331,049146,0001,049
2004-10-211,0571,0571,0351,046141,0001,046
2004-10-201,0681,0681,0501,05671,0001,056
2004-10-191,0501,0701,0451,07065,0001,070
2004-10-181,0391,0591,0211,050264,0001,050
2004-10-151,0531,0641,0401,05144,0001,051
2004-10-141,0821,0821,0651,07359,0001,073
2004-10-131,0801,0901,0801,08527,0001,085
2004-10-121,0881,0911,0801,08238,0001,082
2004-10-081,0901,0941,0881,09072,0001,090
2004-10-071,0971,1051,0901,09446,0001,094
2004-10-061,0901,0981,0861,09694,0001,096
2004-10-051,0801,0981,0701,096183,0001,096
2004-10-041,0711,0951,0711,090103,0001,090
2004-10-011,0931,1061,0911,09137,0001,091
2004-09-301,0901,1101,0901,09138,0001,091
2004-09-291,1201,1201,1051,10937,0001,109
2004-09-281,0941,1151,0941,10328,0001,103
2004-09-271,0911,1071,0881,10749,0001,107
2004-09-241,0801,1141,0601,09143,0001,091
2004-09-221,1211,1211,0801,09761,0001,097
2004-09-211,1041,1191,1011,11846,0001,118
2004-09-171,1081,1211,1081,11858,0001,118
2004-09-161,1351,1351,1251,12762,0001,127
2004-09-151,1431,1431,1351,13563,0001,135
2004-09-141,1371,1491,1301,14285,0001,142
2004-09-131,1271,1391,1251,130117,0001,130
2004-09-101,1301,1351,1211,127126,0001,127
2004-09-091,1491,1501,1251,125135,0001,125
2004-09-081,1201,1601,1161,136144,0001,136
2004-09-071,1031,1161,1031,10860,0001,108
2004-09-061,0851,1001,0851,10033,0001,100
2004-09-031,0871,1001,0751,08053,0001,080
2004-09-021,0901,1111,0811,08442,0001,084
2004-09-011,0851,1201,0841,09574,0001,095
2004-08-311,0941,0941,0761,08444,0001,084
2004-08-301,0971,0971,0721,08429,0001,084
2004-08-271,0881,1081,0801,09867,0001,098
2004-08-261,1201,1271,0901,095100,0001,095
2004-08-251,1151,1241,1051,11855,0001,118
2004-08-241,1301,1311,1021,11575,0001,115
2004-08-231,1301,1521,1151,128215,0001,128
2004-08-201,0911,1301,0911,130246,0001,130
2004-08-191,0601,0811,0571,078184,0001,078
2004-08-181,0491,0671,0451,060117,0001,060
2004-08-171,0401,0441,0361,04449,0001,044
2004-08-161,0371,0431,0301,03728,0001,037
2004-08-131,0391,0431,0351,03646,0001,036
2004-08-121,0291,0391,0291,03939,0001,039
2004-08-111,0301,0301,0251,03028,0001,030
2004-08-101,0291,0291,0231,02943,0001,029
2004-08-091,0271,0291,0101,02939,0001,029
2004-08-061,0111,0281,0101,028114,0001,028
2004-08-051,0111,0171,0001,010115,0001,010
2004-08-049861,0119671,011140,0001,011
2004-08-0399699698599144,000991
2004-08-029971,00498799885,000998
2004-07-3099499498598876,000988
2004-07-2998098597298173,000981
2004-07-28969975969975165,000975
2004-07-279801,000960969231,000969
2004-07-2696597996597947,000979
2004-07-2399899897997932,000979
2004-07-2297999497599453,000994
2004-07-21982982969976470,000976
2004-07-20971985960965370,000965
2004-07-16949975940965156,000965
2004-07-15952955943950224,000950
2004-07-1494595394594989,000949
2004-07-1394395094094363,000943
2004-07-1293094092793644,000936
2004-07-09930932927930147,000930
2004-07-08930935928930212,000930
2004-07-07930933925930227,000930
2004-07-06935937932937229,000937
2004-07-05941942934937100,000937
2004-07-0295395394394434,000944
2004-07-0195595595095336,000953
2004-06-3094894894194520,000945
2004-06-2994094794094528,000945
2004-06-2894494594194218,000942
2004-06-2594594894294336,000943
2004-06-2495095093094234,000942
2004-06-2394595094094125,000941
2004-06-2294495094094546,000945
2004-06-2194294493993927,000939
2004-06-1894994993093643,000936
2004-06-1794094293993971,000939
2004-06-1695895893894168,000941
2004-06-1593193891993252,000932
2004-06-1493093592492867,000928
2004-06-11930932922930134,000930
2004-06-10929944924933126,000933
2004-06-09954954928929222,000929
2004-06-08938951932945131,000945
2004-06-0792993792493084,000930
2004-06-0491892291692241,000922
2004-06-0392292291491898,000918
2004-06-02920924912921107,000921
2004-06-01921928916925101,000925
2004-05-31909938905911217,000911
2004-05-2889190089189986,000899
2004-05-2790090188888965,000889
2004-05-2687689787689781,000897
2004-05-2588088387587545,000875
2004-05-2487988587588539,000885
2004-05-2186888186087873,000878
2004-05-2086287686087355,000873
2004-05-1986087285987293,000872
2004-05-1886686985286046,000860
2004-05-1786287086286991,000869
2004-05-1485986685986143,000861
2004-05-13855862854858107,000858
2004-05-1285488884687593,000875
2004-05-1185286484186066,000860
2004-05-10887897880886125,000886
2004-05-0788789188788864,000888
2004-05-0688789088588736,000887
2004-04-3089089087988775,000887
2004-04-2888189488089433,000894
2004-04-2787488086888032,000880
2004-04-2686588086587445,000874
2004-04-2387888887287536,000875
2004-04-2289989988588840,000888
2004-04-21873908873901138,000901
2004-04-2087487886687812,000878
2004-04-1987687685187476,000874
2004-04-16880890868876102,000876
2004-04-15903903877890100,000890
2004-04-1491091089490285,000902
2004-04-13890907888907120,000907
2004-04-12880904872898198,000898
2004-04-09879880870880159,000880
2004-04-08880880870877124,000877
2004-04-07865873860870150,000870
2004-04-06865865855863147,000863
2004-04-05849873846856225,000856
2004-04-02805854805841392,000841
2004-04-0180980979279369,000793
2004-03-31796803788803112,000803
2004-03-30800800778788131,000788
2004-03-2980880978579865,000798
2004-03-26800814798808130,000808
2004-03-25841842827835131,000835
2004-03-2481182581182575,000825
2004-03-23801815801811180,000811
2004-03-2279780179679869,000798
2004-03-1979980079479479,000794
2004-03-18800804791792116,000792
2004-03-17801806800802115,000802
2004-03-16810814795800222,000800
2004-03-1581081981081083,000810
2004-03-12805810790804258,000804
2004-03-11820824810815178,000815
2004-03-10835835822829184,000829
2004-03-09826848826835287,000835
2004-03-08821835819835205,000835
2004-03-05820825819823112,000823
2004-03-04817817812816200,000816
2004-03-03820820809812122,000812
2004-03-02820829811820244,000820
2004-03-01774793774790406,000790
2004-02-27764770761768164,000768
2004-02-2676576875976598,000765
2004-02-25760775760765173,000765
2004-02-2475576075475480,000754
2004-02-2375476275475780,000757
2004-02-2075575675275374,000753
2004-02-1974075674075480,000754
2004-02-1875575573073657,000736
2004-02-17761771750750358,000750
2004-02-1672573271973142,000731
2004-02-1371772571771945,000719
2004-02-1271672371671937,000719
2004-02-1070671570671433,000714
2004-02-0971071070370334,000703
2004-02-06706710700701121,000701
2004-02-05701704699703261,000703
2004-02-04700710699701257,000701
2004-02-03704705691697143,000697
2004-02-02703703690700259,000700
2004-01-30720730700703318,000703
2004-01-29755755712723297,000723
2004-01-28771771763768264,000768
2004-01-27767781758761169,000761
2004-01-2675876075676078,000760
2004-01-2375175474575272,000752
2004-01-2275075374475129,000751
2004-01-2175075574575142,000751
2004-01-2074874974374538,000745
2004-01-1974074673674075,000740
2004-01-1672573572573241,000732
2004-01-15727729723727153,000727
2004-01-1472072972072745,000727
2004-01-1372272572072053,000720
2004-01-0971772571771841,000718
2004-01-0871372271372171,000721
2004-01-07710712709711110,000711
2004-01-0671672070770897,000708
2004-01-0571371570571524,000715

分割・併合履歴 : なし