3205 (株)ダイドーリミテッド の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 300 | 300 | 289 | 289 | 17,000 | 289 |
| 1997-12-26 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1997-12-25 | 320 | 320 | 305 | 305 | 19,000 | 305 |
| 1997-12-24 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 1997-12-19 | 391 | 394 | 391 | 394 | 2,000 | 394 |
| 1997-12-18 | 451 | 451 | 425 | 429 | 46,000 | 429 |
| 1997-12-17 | 462 | 462 | 452 | 460 | 6,000 | 460 |
| 1997-12-16 | 480 | 480 | 477 | 477 | 11,000 | 477 |
| 1997-12-15 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 1997-12-12 | 520 | 520 | 489 | 490 | 27,000 | 490 |
| 1997-12-11 | 502 | 502 | 502 | 502 | 4,000 | 502 |
| 1997-12-10 | 525 | 525 | 510 | 520 | 22,000 | 520 |
| 1997-12-09 | 529 | 529 | 525 | 525 | 4,000 | 525 |
| 1997-12-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-12-05 | 530 | 532 | 530 | 532 | 13,000 | 532 |
| 1997-12-04 | 535 | 535 | 535 | 535 | 20,000 | 535 |
| 1997-12-02 | 554 | 554 | 535 | 535 | 27,000 | 535 |
| 1997-12-01 | 586 | 586 | 584 | 584 | 15,000 | 584 |
| 1997-11-28 | 600 | 600 | 596 | 596 | 6,000 | 596 |
| 1997-11-27 | 593 | 593 | 593 | 593 | 3,000 | 593 |
| 1997-11-21 | 596 | 596 | 595 | 595 | 4,000 | 595 |
| 1997-11-20 | 599 | 600 | 599 | 600 | 3,000 | 600 |
| 1997-11-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-11-17 | 580 | 590 | 580 | 590 | 7,000 | 590 |
| 1997-11-14 | 573 | 578 | 573 | 578 | 2,000 | 578 |
| 1997-11-13 | 574 | 574 | 566 | 570 | 5,000 | 570 |
| 1997-11-07 | 573 | 600 | 573 | 600 | 3,000 | 600 |
| 1997-11-06 | 575 | 575 | 574 | 574 | 6,000 | 574 |
| 1997-11-05 | 575 | 575 | 575 | 575 | 12,000 | 575 |
| 1997-11-04 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1997-10-31 | 535 | 537 | 535 | 535 | 23,000 | 535 |
| 1997-10-30 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1997-10-29 | 536 | 541 | 536 | 541 | 11,000 | 541 |
| 1997-10-28 | 535 | 535 | 525 | 534 | 20,000 | 534 |
| 1997-10-27 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1997-10-23 | 535 | 536 | 535 | 535 | 7,000 | 535 |
| 1997-10-22 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1997-10-21 | 536 | 536 | 536 | 536 | 3,000 | 536 |
| 1997-10-20 | 551 | 551 | 530 | 530 | 2,000 | 530 |
| 1997-10-17 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1997-10-15 | 554 | 555 | 551 | 555 | 13,000 | 555 |
| 1997-10-14 | 556 | 556 | 550 | 554 | 18,000 | 554 |
| 1997-10-13 | 560 | 560 | 550 | 555 | 18,000 | 555 |
| 1997-10-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-10-08 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-10-07 | 565 | 565 | 565 | 565 | 11,000 | 565 |
| 1997-10-06 | 565 | 565 | 565 | 565 | 10,000 | 565 |
| 1997-10-03 | 565 | 575 | 565 | 575 | 7,000 | 575 |
| 1997-10-02 | 566 | 566 | 565 | 565 | 4,000 | 565 |
| 1997-10-01 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1997-09-30 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1997-09-29 | 599 | 599 | 585 | 585 | 8,000 | 585 |
| 1997-09-26 | 603 | 603 | 599 | 600 | 17,000 | 600 |
| 1997-09-25 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1997-09-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-09-22 | 630 | 630 | 600 | 600 | 75,000 | 600 |
| 1997-09-19 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-09-18 | 609 | 609 | 609 | 609 | 10,000 | 609 |
| 1997-09-17 | 585 | 620 | 585 | 620 | 21,000 | 620 |
| 1997-09-11 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1997-09-09 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1997-09-05 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-09-01 | 680 | 680 | 680 | 680 | 11,000 | 680 |
| 1997-08-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-08-28 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1997-08-22 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1997-08-21 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1997-08-20 | 709 | 709 | 708 | 708 | 2,000 | 708 |
| 1997-08-19 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1997-08-18 | 689 | 689 | 680 | 680 | 2,000 | 680 |
| 1997-08-15 | 679 | 679 | 679 | 679 | 4,000 | 679 |
| 1997-08-13 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1997-08-11 | 680 | 680 | 680 | 680 | 30,000 | 680 |
| 1997-08-07 | 681 | 681 | 670 | 675 | 30,000 | 675 |
| 1997-08-04 | 674 | 680 | 674 | 680 | 2,000 | 680 |
| 1997-08-01 | 675 | 675 | 674 | 674 | 7,000 | 674 |
| 1997-07-30 | 675 | 675 | 670 | 670 | 16,000 | 670 |
| 1997-07-28 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 1997-07-25 | 673 | 673 | 665 | 668 | 25,000 | 668 |
| 1997-07-24 | 675 | 675 | 674 | 674 | 6,000 | 674 |
| 1997-07-23 | 687 | 687 | 675 | 675 | 13,000 | 675 |
| 1997-07-22 | 690 | 690 | 687 | 687 | 4,000 | 687 |
| 1997-07-18 | 679 | 679 | 677 | 677 | 13,000 | 677 |
| 1997-07-17 | 673 | 675 | 673 | 674 | 29,000 | 674 |
| 1997-07-16 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1997-07-15 | 675 | 676 | 675 | 675 | 19,000 | 675 |
| 1997-07-11 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1997-07-09 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1997-07-08 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 1997-07-07 | 681 | 681 | 680 | 680 | 5,000 | 680 |
| 1997-07-04 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1997-07-03 | 680 | 680 | 670 | 670 | 16,000 | 670 |
| 1997-07-02 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1997-07-01 | 697 | 697 | 675 | 675 | 13,000 | 675 |
| 1997-06-30 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1997-06-26 | 700 | 700 | 699 | 700 | 11,000 | 700 |
| 1997-06-25 | 697 | 700 | 697 | 700 | 19,000 | 700 |
| 1997-06-24 | 697 | 697 | 695 | 697 | 5,000 | 697 |
| 1997-06-23 | 705 | 705 | 695 | 697 | 17,000 | 697 |
| 1997-06-20 | 705 | 712 | 702 | 712 | 62,000 | 712 |
| 1997-06-19 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1997-06-18 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1997-06-17 | 699 | 700 | 699 | 700 | 30,000 | 700 |
| 1997-06-16 | 705 | 705 | 699 | 699 | 8,000 | 699 |
| 1997-06-13 | 705 | 705 | 700 | 700 | 18,000 | 700 |
| 1997-06-12 | 705 | 707 | 703 | 707 | 53,000 | 707 |
| 1997-06-11 | 706 | 706 | 706 | 706 | 11,000 | 706 |
| 1997-06-10 | 705 | 706 | 705 | 706 | 25,000 | 706 |
| 1997-06-09 | 706 | 706 | 706 | 706 | 9,000 | 706 |
| 1997-06-06 | 706 | 706 | 705 | 706 | 17,000 | 706 |
| 1997-06-05 | 707 | 707 | 706 | 706 | 8,000 | 706 |
| 1997-06-04 | 707 | 708 | 707 | 707 | 26,000 | 707 |
| 1997-06-03 | 707 | 708 | 707 | 707 | 13,000 | 707 |
| 1997-05-30 | 709 | 709 | 706 | 706 | 11,000 | 706 |
| 1997-05-29 | 711 | 711 | 710 | 710 | 26,000 | 710 |
| 1997-05-28 | 706 | 706 | 706 | 706 | 7,000 | 706 |
| 1997-05-27 | 706 | 706 | 706 | 706 | 21,000 | 706 |
| 1997-05-26 | 706 | 706 | 706 | 706 | 5,000 | 706 |
| 1997-05-23 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 1997-05-22 | 705 | 706 | 705 | 706 | 8,000 | 706 |
| 1997-05-21 | 705 | 705 | 705 | 705 | 6,000 | 705 |
| 1997-05-20 | 708 | 710 | 708 | 710 | 5,000 | 710 |
| 1997-05-19 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 1997-05-16 | 710 | 710 | 708 | 708 | 11,000 | 708 |
| 1997-05-15 | 710 | 710 | 710 | 710 | 10,000 | 710 |
| 1997-05-12 | 710 | 719 | 710 | 718 | 20,000 | 718 |
| 1997-05-08 | 726 | 726 | 710 | 710 | 9,000 | 710 |
| 1997-05-07 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 1997-05-06 | 715 | 726 | 715 | 726 | 8,000 | 726 |
| 1997-05-01 | 700 | 701 | 700 | 701 | 3,000 | 701 |
| 1997-04-25 | 687 | 687 | 680 | 680 | 6,000 | 680 |
| 1997-04-23 | 685 | 686 | 685 | 686 | 27,000 | 686 |
| 1997-04-22 | 681 | 685 | 680 | 685 | 12,000 | 685 |
| 1997-04-21 | 674 | 680 | 674 | 680 | 7,000 | 680 |
| 1997-04-18 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1997-04-17 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 1997-04-16 | 663 | 663 | 663 | 663 | 3,000 | 663 |
| 1997-04-15 | 665 | 668 | 660 | 660 | 22,000 | 660 |
| 1997-04-14 | 661 | 661 | 661 | 661 | 37,000 | 661 |
| 1997-04-10 | 666 | 670 | 665 | 665 | 19,000 | 665 |
| 1997-04-09 | 666 | 666 | 665 | 665 | 6,000 | 665 |
| 1997-04-08 | 668 | 668 | 665 | 666 | 9,000 | 666 |
| 1997-04-07 | 668 | 670 | 668 | 669 | 26,000 | 669 |
| 1997-04-04 | 673 | 674 | 668 | 668 | 5,000 | 668 |
| 1997-04-03 | 674 | 674 | 665 | 665 | 19,000 | 665 |
| 1997-04-02 | 665 | 674 | 664 | 674 | 13,000 | 674 |
| 1997-04-01 | 665 | 671 | 664 | 664 | 5,000 | 664 |
| 1997-03-31 | 662 | 662 | 662 | 662 | 41,000 | 662 |
| 1997-03-28 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 1997-03-27 | 662 | 663 | 662 | 663 | 2,000 | 663 |
| 1997-03-26 | 665 | 665 | 661 | 661 | 8,000 | 661 |
| 1997-03-25 | 666 | 666 | 665 | 665 | 12,000 | 665 |
| 1997-03-24 | 665 | 666 | 665 | 665 | 11,000 | 665 |
| 1997-03-21 | 666 | 670 | 666 | 670 | 12,000 | 670 |
| 1997-03-19 | 665 | 665 | 661 | 661 | 24,000 | 661 |
| 1997-03-18 | 660 | 665 | 660 | 665 | 35,000 | 665 |
| 1997-03-17 | 664 | 664 | 656 | 656 | 9,000 | 656 |
| 1997-03-14 | 665 | 665 | 656 | 657 | 19,000 | 657 |
| 1997-03-13 | 665 | 665 | 665 | 665 | 10,000 | 665 |
| 1997-03-12 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1997-03-11 | 672 | 672 | 665 | 670 | 141,000 | 670 |
| 1997-03-10 | 680 | 680 | 672 | 672 | 4,000 | 672 |
| 1997-03-07 | 680 | 680 | 680 | 680 | 13,000 | 680 |
| 1997-03-06 | 680 | 681 | 680 | 681 | 7,000 | 681 |
| 1997-03-05 | 685 | 685 | 685 | 685 | 8,000 | 685 |
| 1997-03-04 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1997-03-03 | 693 | 693 | 693 | 693 | 11,000 | 693 |
| 1997-02-28 | 680 | 693 | 680 | 693 | 7,000 | 693 |
| 1997-02-27 | 690 | 690 | 690 | 690 | 23,000 | 690 |
| 1997-02-26 | 700 | 700 | 699 | 699 | 27,000 | 699 |
| 1997-02-25 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1997-02-24 | 710 | 712 | 700 | 700 | 22,000 | 700 |
| 1997-02-21 | 710 | 719 | 710 | 710 | 11,000 | 710 |
| 1997-02-20 | 706 | 723 | 706 | 723 | 22,000 | 723 |
| 1997-02-19 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 1997-02-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-02-13 | 726 | 726 | 726 | 726 | 2,000 | 726 |
| 1997-02-10 | 725 | 725 | 724 | 724 | 3,000 | 724 |
| 1997-02-07 | 725 | 725 | 725 | 725 | 11,000 | 725 |
| 1997-02-06 | 720 | 725 | 719 | 725 | 12,000 | 725 |
| 1997-02-05 | 714 | 714 | 714 | 714 | 7,000 | 714 |
| 1997-02-04 | 700 | 711 | 700 | 711 | 12,000 | 711 |
| 1997-01-31 | 672 | 677 | 672 | 673 | 12,000 | 673 |
| 1997-01-30 | 681 | 681 | 671 | 671 | 3,000 | 671 |
| 1997-01-29 | 706 | 710 | 701 | 701 | 22,000 | 701 |
| 1997-01-28 | 706 | 706 | 706 | 706 | 3,000 | 706 |
| 1997-01-27 | 712 | 712 | 710 | 710 | 9,000 | 710 |
| 1997-01-24 | 713 | 713 | 712 | 712 | 15,000 | 712 |
| 1997-01-23 | 712 | 712 | 710 | 712 | 24,000 | 712 |
| 1997-01-22 | 712 | 712 | 712 | 712 | 3,000 | 712 |
| 1997-01-21 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-01-20 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1997-01-17 | 740 | 740 | 736 | 740 | 7,000 | 740 |
| 1997-01-16 | 745 | 745 | 741 | 742 | 9,000 | 742 |
| 1997-01-14 | 741 | 745 | 735 | 745 | 7,000 | 745 |
| 1997-01-13 | 741 | 748 | 741 | 748 | 9,000 | 748 |
| 1997-01-10 | 770 | 770 | 768 | 768 | 6,000 | 768 |
| 1997-01-09 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-01-08 | 790 | 791 | 790 | 791 | 20,000 | 791 |
| 1997-01-07 | 791 | 799 | 791 | 791 | 16,000 | 791 |
分割・併合履歴 ： なし
