3205 (株)ダイドーリミテッドの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	266	273	254	271	413,400	271
2022-12-29	260	264	256	262	61,900	262
2022-12-28	257	264	256	262	175,800	262
2022-12-27	251	259	251	259	99,000	259
2022-12-26	247	254	246	251	60,600	251
2022-12-23	250	253	246	248	94,400	248
2022-12-22	255	266	252	255	213,600	255
2022-12-21	247	257	247	255	152,800	255
2022-12-20	251	252	244	248	184,200	248
2022-12-19	250	255	246	248	131,100	248
2022-12-16	268	269	248	250	443,100	250
2022-12-15	274	280	258	269	504,500	269
2022-12-14	265	277	260	276	489,300	276
2022-12-13	250	277	250	267	943,900	267
2022-12-12	255	256	246	247	237,000	247
2022-12-09	245	261	245	256	275,000	256
2022-12-08	241	255	241	247	257,500	247
2022-12-07	249	255	242	242	279,500	242
2022-12-06	245	254	245	250	115,900	250
2022-12-05	242	246	239	245	123,900	245
2022-12-02	242	251	241	244	170,900	244
2022-12-01	245	246	239	242	255,600	242
2022-11-30	246	256	246	247	308,900	247
2022-11-29	265	274	246	248	462,000	248
2022-11-28	261	271	248	269	716,600	269
2022-11-25	248	253	243	253	426,000	253
2022-11-24	246	257	246	251	305,700	251
2022-11-22	248	260	244	252	798,000	252
2022-11-21	247	254	243	248	578,900	248
2022-11-18	238	254	234	253	2,964,000	253
2022-11-17	197	247	197	246	4,145,400	246
2022-11-16	199	200	196	197	179,800	197
2022-11-15	196	202	195	199	423,400	199
2022-11-14	178	206	178	198	2,384,900	198
2022-11-11	186	186	172	173	781,800	173
2022-11-10	185	187	182	184	170,900	184
2022-11-09	190	191	183	184	121,400	184
2022-11-08	188	190	186	190	198,100	190
2022-11-07	186	188	185	186	125,100	186
2022-11-04	181	185	180	185	161,100	185
2022-11-02	184	186	181	181	132,100	181
2022-11-01	177	186	176	185	400,100	185
2022-10-31	175	176	172	175	133,000	175
2022-10-28	177	177	171	171	313,900	171
2022-10-27	170	180	168	176	489,200	176
2022-10-26	172	172	166	166	107,400	166
2022-10-25	172	172	169	171	69,600	171
2022-10-24	170	174	168	171	259,300	171
2022-10-21	170	170	167	169	143,700	169
2022-10-20	167	170	167	169	166,100	169
2022-10-19	171	172	168	169	206,500	169
2022-10-18	162	176	161	171	900,700	171
2022-10-17	152	160	151	159	311,500	159
2022-10-14	151	156	151	152	233,400	152
2022-10-13	148	151	144	149	135,300	149
2022-10-12	143	148	143	148	78,700	148
2022-10-11	143	145	142	143	93,600	143
2022-10-07	142	142	140	140	62,000	140
2022-10-06	141	144	141	143	95,600	143
2022-10-05	141	142	141	142	36,500	142
2022-10-04	140	141	139	141	44,500	141
2022-10-03	139	139	137	138	75,200	138
2022-09-30	141	142	139	139	63,300	139
2022-09-29	141	143	141	142	109,300	142
2022-09-28	142	142	139	140	80,800	140
2022-09-27	142	142	140	141	68,700	141
2022-09-26	143	144	142	142	42,900	142
2022-09-22	145	145	143	143	47,100	143
2022-09-21	146	146	144	145	49,500	145
2022-09-20	147	147	146	146	41,300	146
2022-09-16	149	149	146	146	52,300	146
2022-09-15	150	150	148	149	27,500	149
2022-09-14	149	150	148	149	32,400	149
2022-09-13	151	151	149	150	34,800	150
2022-09-12	148	151	148	151	62,200	151
2022-09-09	147	149	147	148	68,200	148
2022-09-08	146	148	145	148	73,800	148
2022-09-07	148	148	145	146	53,300	146
2022-09-06	147	150	147	148	49,800	148
2022-09-05	145	148	145	147	47,600	147
2022-09-02	147	149	144	146	135,100	146
2022-09-01	152	153	148	148	130,100	148
2022-08-31	153	153	152	152	32,400	152
2022-08-30	152	154	152	154	40,200	154
2022-08-29	153	154	153	153	40,500	153
2022-08-26	154	156	154	154	35,000	154
2022-08-25	154	155	154	154	45,400	154
2022-08-24	154	155	153	155	61,300	155
2022-08-23	155	155	154	154	30,600	154
2022-08-22	154	156	153	156	50,200	156
2022-08-19	155	156	153	156	70,600	156
2022-08-18	154	157	154	155	93,500	155
2022-08-17	156	157	154	155	45,800	155
2022-08-16	155	155	153	154	59,600	154
2022-08-15	155	155	153	155	115,400	155
2022-08-12	159	160	156	157	118,700	157
2022-08-10	162	163	158	159	211,300	159
2022-08-09	165	170	163	170	205,500	170
2022-08-08	161	166	160	163	131,000	163
2022-08-05	160	162	160	161	59,100	161
2022-08-04	160	162	160	160	75,500	160
2022-08-03	160	162	159	160	96,100	160
2022-08-02	159	160	158	160	73,400	160
2022-08-01	157	161	156	160	196,300	160
2022-07-29	158	158	154	155	127,100	155
2022-07-28	153	159	153	159	191,900	159
2022-07-27	153	155	153	153	55,500	153
2022-07-26	156	156	153	155	157,900	155
2022-07-25	157	157	154	156	73,500	156
2022-07-22	155	157	153	157	163,800	157
2022-07-21	156	156	153	156	159,200	156
2022-07-20	155	158	154	156	243,800	156
2022-07-19	157	158	153	157	351,700	157
2022-07-15	154	158	152	157	494,500	157
2022-07-14	158	176	154	154	6,068,300	154
2022-07-13	154	158	151	153	385,800	153
2022-07-12	160	162	153	155	696,400	155
2022-07-11	170	171	159	163	2,472,400	163
2022-07-08	183	183	177	183	2,243,900	183
2022-07-07	133	135	133	133	32,300	133
2022-07-06	134	136	133	133	56,200	133
2022-07-05	136	136	135	135	25,800	135
2022-07-04	134	136	134	135	43,000	135
2022-07-01	136	136	133	133	54,000	133
2022-06-30	137	137	135	135	31,800	135
2022-06-29	135	138	134	138	110,300	138
2022-06-28	135	135	134	135	18,900	135
2022-06-27	135	135	134	134	23,900	134
2022-06-24	135	135	134	135	25,400	135
2022-06-23	134	135	134	135	24,300	135
2022-06-22	134	135	134	134	44,400	134
2022-06-21	136	136	134	134	52,700	134
2022-06-20	135	136	135	135	21,000	135
2022-06-17	135	136	135	135	22,800	135
2022-06-16	136	137	135	135	28,100	135
2022-06-15	136	137	135	135	47,200	135
2022-06-14	136	137	136	136	32,400	136
2022-06-13	136	137	136	136	32,600	136
2022-06-10	137	138	137	137	36,700	137
2022-06-09	139	139	138	139	24,100	139
2022-06-08	137	139	137	139	26,700	139
2022-06-07	139	139	137	137	43,000	137
2022-06-06	139	139	138	139	25,200	139
2022-06-03	138	139	138	139	22,800	139
2022-06-02	138	139	137	139	28,100	139
2022-06-01	138	139	137	138	45,400	138
2022-05-31	137	138	137	138	40,900	138
2022-05-30	136	140	135	140	146,500	140
2022-05-27	136	136	135	136	27,200	136
2022-05-26	135	136	135	135	30,200	135
2022-05-25	135	136	135	135	24,200	135
2022-05-24	135	136	135	135	29,500	135
2022-05-23	138	138	136	137	30,000	137
2022-05-20	139	139	135	137	51,000	137
2022-05-19	137	138	136	136	41,200	136
2022-05-18	136	137	136	137	16,700	137
2022-05-17	136	137	136	137	19,800	137
2022-05-16	139	139	136	137	38,600	137
2022-05-13	136	139	136	139	130,300	139
2022-05-12	137	137	136	136	31,600	136
2022-05-11	136	137	136	136	20,300	136
2022-05-10	137	138	137	137	10,400	137
2022-05-09	138	139	137	138	29,000	138
2022-05-06	138	139	137	138	34,300	138
2022-05-02	139	139	137	139	46,700	139
2022-04-28	138	139	136	139	63,000	139
2022-04-27	135	141	135	141	142,600	141
2022-04-26	137	138	135	135	51,900	135
2022-04-25	136	137	136	136	20,800	136
2022-04-22	137	137	136	136	16,400	136
2022-04-21	138	138	137	138	33,100	138
2022-04-20	137	139	137	138	53,900	138
2022-04-19	136	137	136	137	16,700	137
2022-04-18	137	137	136	136	12,000	136
2022-04-15	136	137	136	136	30,900	136
2022-04-14	137	138	136	137	23,900	137
2022-04-13	137	138	136	137	47,100	137
2022-04-12	141	141	137	137	36,100	137
2022-04-11	142	143	140	142	49,400	142
2022-04-08	137	142	137	142	87,300	142
2022-04-07	138	138	137	137	61,000	137
2022-04-06	139	141	139	139	44,200	139
2022-04-05	141	142	139	140	59,100	140
2022-04-04	140	144	139	142	82,600	142
2022-04-01	140	141	139	140	48,600	140
2022-03-31	139	140	139	140	73,900	140
2022-03-30	144	144	140	140	395,300	140
2022-03-29	145	146	143	146	449,900	146
2022-03-28	147	147	145	146	219,800	146
2022-03-25	147	147	146	147	49,500	147
2022-03-24	146	147	145	147	47,700	147
2022-03-23	145	147	145	147	55,400	147
2022-03-22	147	148	145	146	80,200	146
2022-03-18	145	147	145	147	58,100	147
2022-03-17	145	146	145	146	30,100	146
2022-03-16	145	146	144	145	37,900	145
2022-03-15	144	145	143	145	39,500	145
2022-03-14	144	145	143	144	46,800	144
2022-03-11	145	147	145	145	53,700	145
2022-03-10	145	147	145	147	61,400	147
2022-03-09	147	147	145	145	55,400	145
2022-03-08	146	147	144	147	155,100	147
2022-03-07	147	147	144	145	64,400	145
2022-03-04	148	148	147	147	284,100	147
2022-03-03	147	148	147	147	43,000	147
2022-03-02	147	149	146	147	58,200	147
2022-03-01	147	148	146	147	59,900	147
2022-02-28	145	146	145	145	60,500	145
2022-02-25	142	145	142	143	335,000	143
2022-02-24	144	145	142	144	79,300	144
2022-02-22	145	145	144	144	32,700	144
2022-02-21	147	148	145	146	72,200	146
2022-02-18	147	148	146	148	89,800	148
2022-02-17	148	149	147	148	51,100	148
2022-02-16	148	149	147	149	35,900	149
2022-02-15	146	149	145	147	47,100	147
2022-02-14	143	146	143	146	77,800	146
2022-02-10	145	145	143	144	82,000	144
2022-02-09	144	144	143	144	40,700	144
2022-02-08	142	143	141	143	95,300	143
2022-02-07	140	141	140	140	33,200	140
2022-02-04	140	141	140	140	93,100	140
2022-02-03	141	141	140	140	29,000	140
2022-02-02	140	141	139	141	39,000	141
2022-02-01	140	141	139	140	37,700	140
2022-01-31	140	140	139	139	29,500	139
2022-01-28	139	140	138	140	91,800	140
2022-01-27	139	140	137	137	55,300	137
2022-01-26	139	140	138	140	30,900	140
2022-01-25	139	140	138	138	31,800	138
2022-01-24	139	141	139	139	50,600	139
2022-01-21	138	140	138	140	69,300	140
2022-01-20	138	140	138	139	33,000	139
2022-01-19	138	140	138	138	51,900	138
2022-01-18	139	140	138	139	67,000	139
2022-01-17	138	140	138	139	68,600	139
2022-01-14	140	140	139	139	73,100	139
2022-01-13	140	141	139	140	31,100	140
2022-01-12	138	140	138	140	56,900	140
2022-01-11	140	141	138	138	76,600	138
2022-01-07	141	142	140	140	86,100	140
2022-01-06	143	144	141	141	53,800	141
2022-01-05	146	146	143	143	77,800	143
2022-01-04	145	147	144	146	107,200	146

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 [2022年度]

3205 (株)ダイドーリミテッドの時系列データ [2022年度]