3205 (株)ダイドーリミテッドの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	444	448	443	448	49,400	448
2017-12-28	440	444	439	442	60,100	442
2017-12-27	440	441	439	440	56,000	440
2017-12-26	440	440	439	440	59,200	440
2017-12-25	439	440	438	440	54,200	440
2017-12-22	439	440	438	439	48,200	439
2017-12-21	439	440	439	439	24,000	439
2017-12-20	440	440	439	439	27,000	439
2017-12-19	438	440	438	439	26,000	439
2017-12-18	440	440	438	438	38,900	438
2017-12-15	445	445	438	440	114,400	440
2017-12-14	445	445	444	445	33,200	445
2017-12-13	444	444	443	443	29,900	443
2017-12-12	443	444	442	443	47,300	443
2017-12-11	442	443	440	443	49,900	443
2017-12-08	440	443	440	441	50,100	441
2017-12-07	441	442	440	441	21,500	441
2017-12-06	442	442	440	441	32,100	441
2017-12-05	441	442	440	442	25,000	442
2017-12-04	442	442	440	441	43,200	441
2017-12-01	441	441	439	441	38,400	441
2017-11-30	442	442	438	440	28,900	440
2017-11-29	442	443	437	441	38,900	441
2017-11-28	442	443	440	441	48,000	441
2017-11-27	441	443	441	442	73,200	442
2017-11-24	441	442	439	441	68,900	441
2017-11-22	438	440	436	437	46,800	437
2017-11-21	430	435	430	435	36,700	435
2017-11-20	430	430	427	429	42,200	429
2017-11-17	430	433	428	428	64,200	428
2017-11-16	431	432	430	430	25,900	430
2017-11-15	432	434	431	431	43,600	431
2017-11-13	438	441	437	440	28,100	440
2017-11-10	440	441	439	440	25,000	440
2017-11-09	441	442	439	442	46,100	442
2017-11-08	440	441	440	441	26,900	441
2017-11-07	439	441	439	441	25,400	441
2017-11-06	441	441	439	440	32,700	440
2017-11-02	440	440	439	440	16,000	440
2017-11-01	440	441	439	440	48,000	440
2017-10-31	440	440	438	440	20,100	440
2017-10-30	442	442	438	440	76,100	440
2017-10-27	441	441	439	440	21,000	440
2017-10-26	441	441	440	440	13,900	440
2017-10-25	441	442	439	440	36,000	440
2017-10-24	441	442	439	442	21,500	442
2017-10-23	440	442	440	440	25,900	440
2017-10-20	439	440	439	439	12,200	439
2017-10-19	439	440	437	439	16,600	439
2017-10-18	440	441	433	439	57,700	439
2017-10-17	440	440	438	440	16,300	440
2017-10-16	439	440	438	439	42,100	439
2017-10-13	440	440	438	439	15,400	439
2017-10-12	439	440	437	439	23,600	439
2017-10-11	438	438	437	438	17,200	438
2017-10-10	436	437	434	436	27,500	436
2017-10-06	435	437	435	436	23,000	436
2017-10-05	436	437	433	436	32,300	436
2017-10-04	437	437	436	437	13,500	437
2017-10-03	438	439	434	436	41,000	436
2017-10-02	437	437	435	436	21,200	436
2017-09-29	436	438	436	436	29,100	436
2017-09-28	438	439	436	438	30,600	438
2017-09-27	440	440	435	437	25,500	437
2017-09-26	440	440	437	439	30,800	439
2017-09-25	439	440	437	440	23,800	440
2017-09-22	439	440	437	439	22,200	439
2017-09-21	439	440	437	439	22,600	439
2017-09-20	440	440	438	440	20,400	440
2017-09-19	440	440	438	440	29,200	440
2017-09-15	439	439	432	437	35,000	437
2017-09-14	437	439	437	437	10,500	437
2017-09-13	440	440	436	439	14,800	439
2017-09-12	437	437	434	436	16,000	436
2017-09-11	438	438	435	437	12,600	437
2017-09-08	432	435	432	435	28,500	435
2017-09-07	433	436	432	433	12,400	433
2017-09-06	437	438	432	432	33,400	432
2017-09-05	442	442	437	438	21,800	438
2017-09-04	441	442	439	441	21,500	441
2017-09-01	443	443	441	441	13,100	441
2017-08-31	442	443	441	443	31,600	443
2017-08-30	441	442	440	442	23,300	442
2017-08-29	438	440	438	440	12,100	440
2017-08-28	440	440	437	439	33,100	439
2017-08-25	440	441	437	440	10,300	440
2017-08-24	437	440	437	440	11,900	440
2017-08-23	440	440	438	438	21,000	438
2017-08-22	439	440	438	438	12,600	438
2017-08-21	441	443	439	439	19,300	439
2017-08-18	441	443	440	442	20,700	442
2017-08-17	441	442	439	442	20,800	442
2017-08-16	440	442	440	440	15,400	440
2017-08-15	442	442	440	441	15,000	441
2017-08-14	440	441	439	440	23,700	440
2017-08-10	440	442	440	442	10,900	442
2017-08-09	442	442	440	442	13,400	442
2017-08-08	441	442	441	442	7,400	442
2017-08-07	442	442	441	442	15,500	442
2017-08-04	441	442	441	442	11,400	442
2017-08-03	442	442	440	442	12,500	442
2017-08-02	442	442	440	442	11,300	442
2017-08-01	441	442	440	442	34,500	442
2017-07-31	443	443	442	442	17,700	442
2017-07-28	442	443	442	443	15,100	443
2017-07-27	442	444	442	442	26,100	442
2017-07-26	442	442	441	442	8,900	442
2017-07-25	442	442	440	441	13,800	441
2017-07-24	442	442	441	442	21,800	442
2017-07-21	442	442	441	442	21,300	442
2017-07-20	441	442	440	442	13,100	442
2017-07-19	442	442	441	441	22,900	441
2017-07-18	440	442	440	441	16,200	441
2017-07-14	439	441	439	440	9,900	440
2017-07-13	441	442	437	439	24,900	439
2017-07-12	441	442	439	440	15,600	440
2017-07-11	440	442	439	441	11,000	441
2017-07-10	440	441	438	440	25,900	440
2017-07-07	441	441	438	438	40,900	438
2017-07-06	440	441	438	440	19,700	440
2017-07-05	440	442	440	441	19,000	441
2017-07-04	443	443	440	440	22,100	440
2017-07-03	443	443	442	442	21,300	442
2017-06-30	441	443	440	442	18,400	442
2017-06-29	443	443	436	440	25,000	440
2017-06-28	444	444	442	442	10,800	442
2017-06-27	442	444	441	444	21,000	444
2017-06-26	443	444	442	442	15,400	442
2017-06-23	441	442	440	441	16,000	441
2017-06-22	439	442	438	440	41,400	440
2017-06-21	438	438	437	437	10,200	437
2017-06-20	436	438	435	438	31,100	438
2017-06-19	436	438	436	437	21,500	437
2017-06-16	435	436	432	435	14,400	435
2017-06-15	434	436	434	435	14,600	435
2017-06-14	436	436	434	434	13,400	434
2017-06-13	436	437	435	436	10,100	436
2017-06-12	438	438	436	436	11,000	436
2017-06-09	436	437	435	437	26,000	437
2017-06-08	437	438	436	436	14,900	436
2017-06-07	436	437	435	437	28,500	437
2017-06-06	435	435	433	435	14,700	435
2017-06-05	433	433	431	433	11,600	433
2017-06-02	429	432	429	432	23,600	432
2017-06-01	428	430	427	428	19,600	428
2017-05-31	427	428	425	425	25,400	425
2017-05-30	428	430	427	428	13,400	428
2017-05-29	429	433	427	428	23,100	428
2017-05-26	431	434	427	427	40,800	427
2017-05-25	432	434	432	432	11,400	432
2017-05-24	433	435	430	431	14,900	431
2017-05-23	436	436	428	429	46,800	429
2017-05-22	433	435	431	434	24,100	434
2017-05-19	431	432	429	431	18,500	431
2017-05-18	429	430	428	429	20,700	429
2017-05-17	433	436	430	431	35,900	431
2017-05-16	432	437	432	433	24,100	433
2017-05-15	441	441	434	437	37,700	437
2017-05-12	441	443	440	443	24,100	443
2017-05-11	441	443	441	443	19,800	443
2017-05-10	441	444	440	442	31,800	442
2017-05-09	443	444	441	444	20,600	444
2017-05-08	440	443	440	443	44,300	443
2017-05-02	438	440	437	440	35,100	440
2017-05-01	434	439	434	437	23,200	437
2017-04-28	433	437	433	435	17,600	435
2017-04-27	435	438	433	435	34,300	435
2017-04-26	433	437	432	435	43,600	435
2017-04-25	430	432	429	432	29,000	432
2017-04-24	425	428	425	427	23,800	427
2017-04-21	422	423	420	423	24,000	423
2017-04-20	424	424	420	422	23,800	422
2017-04-19	422	424	421	421	20,900	421
2017-04-18	421	424	420	422	23,700	422
2017-04-17	421	425	420	421	24,600	421
2017-04-14	421	424	420	421	20,200	421
2017-04-13	421	424	420	423	25,600	423
2017-04-12	425	425	421	423	29,100	423
2017-04-11	427	429	425	425	20,100	425
2017-04-10	423	428	422	425	22,500	425
2017-04-07	424	426	423	423	39,100	423
2017-04-06	428	428	424	425	49,200	425
2017-04-05	430	432	428	431	32,700	431
2017-04-04	431	433	428	432	49,500	432
2017-04-03	428	432	427	430	44,800	430
2017-03-31	431	435	429	429	62,800	429
2017-03-30	427	433	427	432	64,300	432
2017-03-29	425	433	424	429	194,100	429
2017-03-28	447	450	440	443	314,300	443
2017-03-27	448	449	445	446	117,700	446
2017-03-24	452	453	448	449	174,000	449
2017-03-23	453	455	451	452	73,100	452
2017-03-22	455	455	452	453	75,100	453
2017-03-21	460	460	456	458	78,400	458
2017-03-17	453	461	450	461	367,400	461
2017-03-16	453	453	450	453	72,500	453
2017-03-15	454	454	451	453	61,500	453
2017-03-14	457	457	454	454	55,200	454
2017-03-13	456	457	455	456	40,000	456
2017-03-10	459	459	455	455	82,900	455
2017-03-09	458	458	455	456	59,500	456
2017-03-08	458	461	456	457	62,300	457
2017-03-07	456	458	455	456	35,800	456
2017-03-06	463	463	456	456	62,700	456
2017-03-03	464	466	460	460	77,800	460
2017-03-02	466	468	462	463	71,200	463
2017-03-01	466	467	461	466	49,900	466
2017-02-28	458	467	456	465	87,100	465
2017-02-27	458	458	454	457	39,900	457
2017-02-24	455	458	455	457	32,700	457
2017-02-23	454	456	453	456	33,700	456
2017-02-22	456	457	452	453	44,200	453
2017-02-21	455	456	453	456	43,200	456
2017-02-20	452	453	450	453	46,600	453
2017-02-17	450	454	448	454	24,300	454
2017-02-16	451	453	450	451	41,000	451
2017-02-15	447	452	445	451	64,700	451
2017-02-14	447	447	442	442	65,800	442
2017-02-13	447	448	445	448	43,100	448
2017-02-10	443	445	442	444	40,900	444
2017-02-09	440	443	439	443	35,700	443
2017-02-08	439	440	438	438	22,200	438
2017-02-07	439	439	438	438	19,000	438
2017-02-06	440	440	437	438	32,600	438
2017-02-03	438	440	436	437	27,100	437
2017-02-02	439	440	435	435	45,100	435
2017-02-01	443	443	439	439	53,800	439
2017-01-31	441	443	441	442	32,700	442
2017-01-30	442	444	440	441	74,400	441
2017-01-27	440	441	438	439	44,300	439
2017-01-26	432	438	431	437	52,600	437
2017-01-25	428	430	427	429	53,900	429
2017-01-24	424	426	423	425	67,000	425
2017-01-23	421	424	419	422	58,700	422
2017-01-20	415	418	415	417	24,000	417
2017-01-19	409	414	409	414	24,700	414
2017-01-18	412	413	408	408	34,800	408
2017-01-17	415	415	412	412	22,800	412
2017-01-16	413	417	413	415	26,700	415
2017-01-13	413	415	412	413	39,500	413
2017-01-12	418	418	414	414	59,200	414
2017-01-11	424	425	418	419	47,500	419
2017-01-10	419	423	419	423	67,800	423
2017-01-06	412	419	411	418	55,100	418
2017-01-05	409	414	409	414	78,700	414
2017-01-04	408	409	407	409	48,000	409

分割・併合履歴：なし

3205 (株)ダイドーリミテッド の時系列データ [2017年度]

3205 (株)ダイドーリミテッドの時系列データ [2017年度]