3205 (株)ダイドーリミテッド の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3040640740440736,600407
2016-12-2940540640340674,900406
2016-12-2840440540240528,700405
2016-12-2740340440140372,000403
2016-12-2640440440240488,800404
2016-12-2240440640340559,500405
2016-12-2140540640340475,900404
2016-12-2040440540340562,400405
2016-12-1940340540240451,800404
2016-12-1640440540240472,800404
2016-12-15406408402403103,100403
2016-12-1440640740540755,800407
2016-12-13404408403406128,900406
2016-12-1240340440240444,100404
2016-12-0940340440240465,100404
2016-12-0840340540240352,300403
2016-12-0740340340240337,100403
2016-12-0640240340140139,100401
2016-12-0540440440240237,500402
2016-12-0240440640340445,400404
2016-12-0140440540340559,100405
2016-11-3040340440240442,900404
2016-11-2940140440140342,700403
2016-11-2840140340140259,600402
2016-11-2540340340140260,200402
2016-11-2440440440140341,300403
2016-11-2240240440140332,700403
2016-11-2140140340140235,500402
2016-11-1840240240140134,100401
2016-11-1740240239940055,300400
2016-11-1640140340140227,100402
2016-11-1540240340040033,800400
2016-11-1440240340040040,400400
2016-11-1140740839940256,300402
2016-11-1040440640340542,900405
2016-11-0940540639839861,100398
2016-11-0840240540140424,500404
2016-11-0740640640240238,900402
2016-11-0440540740240349,600403
2016-11-0240840940540751,100407
2016-11-0141441441141426,600414
2016-10-3141041341041314,800413
2016-10-2841041240841244,600412
2016-10-2741041140941015,800410
2016-10-2640941140740938,700409
2016-10-2540941040740935,300409
2016-10-2440941040640924,500409
2016-10-2140640740540729,300407
2016-10-2040540640440518,900405
2016-10-1940540640340527,300405
2016-10-1740440540340514,100405
2016-10-1340440640340431,800404
2016-10-1240540640440541,700405
2016-10-1140640840540637,900406
2016-10-0740740840640821,000408
2016-10-0640940940740824,100408
2016-10-0540841040840918,800409
2016-10-0440740940640740,300407
2016-10-0341041040840822,600408
2016-09-3041041140841032,700410
2016-09-2941241340941133,700411
2016-09-2841041340941215,200412
2016-09-2740941240841247,300412
2016-09-2641241340941029,600410
2016-09-2341341341041345,300413
2016-09-2140941440941441,300414
2016-09-2041441640940963,000409
2016-09-1641741941541547,300415
2016-09-1541641841541517,800415
2016-09-1441741941541621,300416
2016-09-1341941941641717,300417
2016-09-1241641841541816,200418
2016-09-0941742041741737,700417
2016-09-0841942041641723,700417
2016-09-0741642041642020,500420
2016-09-0641542041541819,800418
2016-09-0542042041541630,300416
2016-09-0241642041641716,800417
2016-09-0142142141741919,700419
2016-08-3142042141642014,100420
2016-08-3042042141741810,400418
2016-08-2942042241842118,800421
2016-08-2641641941641813,000418
2016-08-2541942041541818,400418
2016-08-2441842041841811,800418
2016-08-2341942141841816,200418
2016-08-2242142241842127,400421
2016-08-1942242642142122,200421
2016-08-1842542642242217,100422
2016-08-1742642942442620,400426
2016-08-1643243342742729,500427
2016-08-1543743743343410,900434
2016-08-124364384364386,300438
2016-08-1043443543243411,900434
2016-08-0943843943543710,400437
2016-08-0843343843243811,100438
2016-08-054334364314327,600432
2016-08-0443843842843221,600432
2016-08-0343343743243611,500436
2016-08-0243943943643610,100436
2016-08-0144244343544111,100441
2016-07-2943944243444210,700442
2016-07-2843744043643920,300439
2016-07-2743843843543710,400437
2016-07-2643543843543513,700435
2016-07-2543643743243716,900437
2016-07-224334374324378,300437
2016-07-2143643643243610,900436
2016-07-2043643643143612,300436
2016-07-1943943943643611,800436
2016-07-1544544544044017,300440
2016-07-1444044443944115,300441
2016-07-1343444043243723,600437
2016-07-1242943242543224,200432
2016-07-1143043042142431,200424
2016-07-0842342341941927,300419
2016-07-0742542842242416,700424
2016-07-0642842842242527,800425
2016-07-0542943142842925,500429
2016-07-0443143342943319,400433
2016-07-0143743843143524,700435
2016-06-3043744043343915,000439
2016-06-2943343442643418,000434
2016-06-2842643541743036,600430
2016-06-2742043642042525,600425
2016-06-2445245241042166,700421
2016-06-2345045244745217,800452
2016-06-2244845044345024,900450
2016-06-2144545244545119,400451
2016-06-2044845444544836,100448
2016-06-1744445244145225,700452
2016-06-1644845044144123,500441
2016-06-1544745044344815,900448
2016-06-1445145244544846,200448
2016-06-1345245445045041,500450
2016-06-1045946245645858,500458
2016-06-0947047046446526,900465
2016-06-0847247547047520,700475
2016-06-0746847046647014,600470
2016-06-0646246846046819,600468
2016-06-0346446846346728,900467
2016-06-0246346846246224,500462
2016-06-0146546646346516,900465
2016-05-3146446546246416,000464
2016-05-3046346446246318,700463
2016-05-2746046245946112,600461
2016-05-2646146145946011,100460
2016-05-2545946045845913,000459
2016-05-244564584564566,100456
2016-05-2345946045545620,000456
2016-05-2045946245846011,000460
2016-05-1945646045645913,900459
2016-05-1845745945545513,600455
2016-05-1746246245745820,900458
2016-05-164624634604619,600461
2016-05-1346446446046115,600461
2016-05-1246146445946413,100464
2016-05-1146747046246323,700463
2016-05-1045746645746629,900466
2016-05-0946046345445787,300457
2016-05-0646847046546623,700466
2016-05-0247247246847027,600470
2016-04-2848048747447536,600475
2016-04-2748248247647811,300478
2016-04-2648048247548016,100480
2016-04-2548748747548042,800480
2016-04-2248448748348718,800487
2016-04-2148548648348624,400486
2016-04-2047848447648242,000482
2016-04-1947947947347514,300475
2016-04-1847147947147117,100471
2016-04-1548048247748118,200481
2016-04-1447948247648238,900482
2016-04-1347047747047520,200475
2016-04-1246647146646718,600467
2016-04-1146946946246522,000465
2016-04-0846447246346929,200469
2016-04-0746847246646817,100468
2016-04-0646647346646927,700469
2016-04-0547647746646631,500466
2016-04-0446947946647953,800479
2016-04-0147947946846860,900468
2016-03-3148148247448048,400480
2016-03-3047448847448184,500481
2016-03-29475477470473144,500473
2016-03-28488488480485286,500485
2016-03-2549249248848872,500488
2016-03-2449649749149171,000491
2016-03-2349649749449737,600497
2016-03-2249149849149641,000496
2016-03-1849449549049237,900492
2016-03-1749649949349748,300497
2016-03-1649550049349630,200496
2016-03-1549950049749830,600498
2016-03-1449750049749945,900499
2016-03-1148849848849746,800497
2016-03-1049049348949236,300492
2016-03-0948748848348825,900488
2016-03-0848648948348840,200488
2016-03-0748348748248630,700486
2016-03-0447948247748229,900482
2016-03-0347548047547933,900479
2016-03-0247547847147634,300476
2016-03-0147447446647039,700470
2016-02-2948048147447437,500474
2016-02-2647647847147424,600474
2016-02-2547447746747149,100471
2016-02-2446547546547032,200470
2016-02-2347047146546520,700465
2016-02-2246547046446724,500467
2016-02-1946146846146456,400464
2016-02-1845846445646340,000463
2016-02-1745346045245561,300455
2016-02-1645845845345480,100454
2016-02-1545746345546048,100460
2016-02-1247047345045091,900450
2016-02-1049149447647763,800477
2016-02-0949249448648859,200488
2016-02-0849450249349918,600499
2016-02-0549649949149423,300494
2016-02-0450050249749914,300499
2016-02-0350050149650129,500501
2016-02-0250450450150313,400503
2016-02-0150450550450538,200505
2016-01-2950050449350337,400503
2016-01-2849750049549923,400499
2016-01-2749449749149715,800497
2016-01-2649249449049017,300490
2016-01-2549549548949230,300492
2016-01-2248449548049341,200493
2016-01-2148549147947971,300479
2016-01-2049149148548547,700485
2016-01-1949149148748724,000487
2016-01-1848649448549038,900490
2016-01-1549449648748836,700488
2016-01-1449049248648955,800489
2016-01-1349349749049325,000493
2016-01-1249749849149151,400491
2016-01-0849850249649843,200498
2016-01-0750250449949934,900499
2016-01-0650350450150324,200503
2016-01-0550050550050332,300503
2016-01-0450350350150124,600501

分割・併合履歴 : なし