3205 (株)ダイドーリミテッド の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 790 | 790 | 771 | 775 | 18,000 | 775 |
| 1985-12-27 | 785 | 795 | 777 | 781 | 74,000 | 781 |
| 1985-12-26 | 813 | 819 | 786 | 786 | 392,000 | 786 |
| 1985-12-25 | 770 | 793 | 770 | 793 | 345,000 | 793 |
| 1985-12-24 | 772 | 772 | 750 | 760 | 58,000 | 760 |
| 1985-12-23 | 745 | 781 | 745 | 765 | 96,000 | 765 |
| 1985-12-21 | 761 | 761 | 740 | 740 | 45,000 | 740 |
| 1985-12-20 | 740 | 764 | 740 | 760 | 109,000 | 760 |
| 1985-12-19 | 784 | 784 | 771 | 777 | 132,000 | 777 |
| 1985-12-18 | 794 | 794 | 775 | 785 | 205,000 | 785 |
| 1985-12-17 | 780 | 795 | 757 | 784 | 454,000 | 784 |
| 1985-12-16 | 732 | 755 | 725 | 755 | 64,000 | 755 |
| 1985-12-13 | 741 | 741 | 721 | 722 | 113,000 | 722 |
| 1985-12-12 | 750 | 750 | 725 | 740 | 79,000 | 740 |
| 1985-12-11 | 721 | 755 | 720 | 750 | 151,000 | 750 |
| 1985-12-10 | 767 | 767 | 740 | 740 | 102,000 | 740 |
| 1985-12-09 | 770 | 770 | 758 | 760 | 144,000 | 760 |
| 1985-12-07 | 765 | 765 | 746 | 760 | 163,000 | 760 |
| 1985-12-06 | 760 | 799 | 756 | 760 | 825,000 | 760 |
| 1985-12-05 | 772 | 772 | 748 | 765 | 387,000 | 765 |
| 1985-12-04 | 770 | 800 | 752 | 762 | 643,000 | 762 |
| 1985-12-03 | 722 | 778 | 717 | 760 | 1,713,000 | 760 |
| 1985-12-02 | 679 | 721 | 669 | 712 | 676,000 | 712 |
| 1985-11-30 | 647 | 670 | 636 | 670 | 402,000 | 670 |
| 1985-11-29 | 613 | 645 | 611 | 645 | 306,000 | 645 |
| 1985-11-28 | 570 | 615 | 570 | 615 | 102,000 | 615 |
| 1985-11-27 | 570 | 577 | 563 | 577 | 66,000 | 577 |
| 1985-11-26 | 576 | 578 | 570 | 570 | 54,000 | 570 |
| 1985-11-25 | 588 | 588 | 576 | 576 | 45,000 | 576 |
| 1985-11-22 | 605 | 605 | 588 | 598 | 53,000 | 598 |
| 1985-11-21 | 595 | 596 | 595 | 595 | 14,000 | 595 |
| 1985-11-20 | 605 | 605 | 594 | 595 | 31,000 | 595 |
| 1985-11-19 | 610 | 615 | 605 | 605 | 11,000 | 605 |
| 1985-11-18 | 620 | 620 | 605 | 605 | 22,000 | 605 |
| 1985-11-16 | 635 | 635 | 615 | 617 | 66,000 | 617 |
| 1985-11-15 | 603 | 630 | 602 | 625 | 192,000 | 625 |
| 1985-11-14 | 613 | 614 | 600 | 604 | 54,000 | 604 |
| 1985-11-13 | 585 | 611 | 585 | 609 | 83,000 | 609 |
| 1985-11-12 | 595 | 595 | 580 | 581 | 19,000 | 581 |
| 1985-11-11 | 586 | 592 | 586 | 590 | 47,000 | 590 |
| 1985-11-08 | 590 | 590 | 580 | 580 | 11,000 | 580 |
| 1985-11-06 | 593 | 593 | 586 | 590 | 8,000 | 590 |
| 1985-11-05 | 590 | 593 | 588 | 593 | 30,000 | 593 |
| 1985-11-02 | 585 | 585 | 582 | 585 | 9,000 | 585 |
| 1985-11-01 | 577 | 580 | 575 | 575 | 31,000 | 575 |
| 1985-10-31 | 585 | 590 | 577 | 577 | 30,000 | 577 |
| 1985-10-30 | 575 | 591 | 575 | 591 | 11,000 | 591 |
| 1985-10-29 | 595 | 595 | 575 | 585 | 40,000 | 585 |
| 1985-10-28 | 600 | 600 | 589 | 589 | 6,000 | 589 |
| 1985-10-26 | 585 | 600 | 582 | 600 | 17,000 | 600 |
| 1985-10-25 | 580 | 580 | 579 | 579 | 21,000 | 579 |
| 1985-10-24 | 579 | 580 | 579 | 580 | 4,000 | 580 |
| 1985-10-23 | 584 | 585 | 580 | 580 | 11,000 | 580 |
| 1985-10-22 | 584 | 585 | 580 | 585 | 19,000 | 585 |
| 1985-10-21 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1985-10-19 | 590 | 600 | 590 | 593 | 57,000 | 593 |
| 1985-10-18 | 590 | 600 | 581 | 581 | 69,000 | 581 |
| 1985-10-17 | 603 | 603 | 591 | 591 | 155,000 | 591 |
| 1985-10-16 | 576 | 610 | 575 | 600 | 232,000 | 600 |
| 1985-10-15 | 570 | 575 | 565 | 566 | 77,000 | 566 |
| 1985-10-14 | 556 | 563 | 555 | 563 | 39,000 | 563 |
| 1985-10-11 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 1985-10-09 | 557 | 557 | 550 | 557 | 33,000 | 557 |
| 1985-10-08 | 549 | 557 | 549 | 555 | 23,000 | 555 |
| 1985-10-07 | 535 | 545 | 535 | 545 | 21,000 | 545 |
| 1985-10-05 | 535 | 539 | 535 | 539 | 4,000 | 539 |
| 1985-10-04 | 529 | 535 | 529 | 535 | 4,000 | 535 |
| 1985-10-03 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1985-10-02 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1985-10-01 | 557 | 557 | 547 | 550 | 13,000 | 550 |
| 1985-09-30 | 538 | 557 | 538 | 557 | 11,000 | 557 |
| 1985-09-27 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1985-09-24 | 558 | 558 | 558 | 558 | 5,000 | 558 |
| 1985-09-21 | 558 | 558 | 558 | 558 | 5,000 | 558 |
| 1985-09-20 | 539 | 560 | 539 | 559 | 27,000 | 559 |
| 1985-09-19 | 544 | 554 | 544 | 545 | 18,000 | 545 |
| 1985-09-18 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1985-09-17 | 540 | 540 | 539 | 539 | 3,000 | 539 |
| 1985-09-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1985-09-12 | 520 | 529 | 520 | 529 | 5,000 | 529 |
| 1985-09-11 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1985-09-09 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1985-09-07 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 1985-09-05 | 515 | 515 | 505 | 505 | 3,000 | 505 |
| 1985-09-04 | 516 | 516 | 512 | 512 | 4,000 | 512 |
| 1985-09-03 | 540 | 540 | 521 | 521 | 8,000 | 521 |
| 1985-09-02 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1985-08-31 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1985-08-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1985-08-29 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1985-08-28 | 541 | 541 | 540 | 540 | 4,000 | 540 |
| 1985-08-27 | 551 | 551 | 536 | 536 | 11,000 | 536 |
| 1985-08-26 | 551 | 551 | 551 | 551 | 5,000 | 551 |
| 1985-08-24 | 544 | 565 | 544 | 565 | 9,000 | 565 |
| 1985-08-23 | 560 | 560 | 553 | 553 | 6,000 | 553 |
| 1985-08-22 | 570 | 570 | 564 | 564 | 18,000 | 564 |
| 1985-08-21 | 590 | 590 | 572 | 580 | 51,000 | 580 |
| 1985-08-20 | 570 | 595 | 570 | 595 | 157,000 | 595 |
| 1985-08-19 | 558 | 565 | 558 | 565 | 47,000 | 565 |
| 1985-08-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1985-08-16 | 564 | 564 | 558 | 558 | 18,000 | 558 |
| 1985-08-15 | 543 | 570 | 543 | 570 | 21,000 | 570 |
| 1985-08-13 | 537 | 537 | 537 | 537 | 3,000 | 537 |
| 1985-08-12 | 557 | 558 | 538 | 538 | 14,000 | 538 |
| 1985-08-09 | 569 | 600 | 563 | 563 | 72,000 | 563 |
| 1985-08-08 | 535 | 570 | 535 | 570 | 89,000 | 570 |
| 1985-08-07 | 525 | 540 | 525 | 535 | 24,000 | 535 |
| 1985-08-06 | 520 | 530 | 516 | 530 | 31,000 | 530 |
| 1985-08-05 | 525 | 528 | 521 | 521 | 13,000 | 521 |
| 1985-08-03 | 520 | 528 | 518 | 528 | 79,000 | 528 |
| 1985-08-02 | 490 | 530 | 487 | 530 | 131,000 | 530 |
| 1985-08-01 | 485 | 485 | 485 | 485 | 42,000 | 485 |
| 1985-07-31 | 485 | 485 | 485 | 485 | 8,000 | 485 |
| 1985-07-30 | 490 | 490 | 485 | 485 | 48,000 | 485 |
| 1985-07-29 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1985-07-27 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1985-07-26 | 485 | 485 | 485 | 485 | 8,000 | 485 |
| 1985-07-25 | 495 | 500 | 485 | 485 | 8,000 | 485 |
| 1985-07-24 | 495 | 500 | 495 | 500 | 6,000 | 500 |
| 1985-07-23 | 495 | 510 | 495 | 500 | 12,000 | 500 |
| 1985-07-22 | 503 | 503 | 503 | 503 | 7,000 | 503 |
| 1985-07-19 | 514 | 514 | 503 | 507 | 23,000 | 507 |
| 1985-07-18 | 514 | 515 | 504 | 515 | 15,000 | 515 |
| 1985-07-17 | 503 | 513 | 500 | 513 | 14,000 | 513 |
| 1985-07-16 | 500 | 500 | 500 | 500 | 18,000 | 500 |
| 1985-07-15 | 510 | 513 | 499 | 500 | 12,000 | 500 |
| 1985-07-12 | 505 | 515 | 505 | 515 | 5,000 | 515 |
| 1985-07-11 | 505 | 515 | 501 | 515 | 24,000 | 515 |
| 1985-07-10 | 510 | 515 | 508 | 515 | 27,000 | 515 |
| 1985-07-09 | 516 | 516 | 516 | 516 | 8,000 | 516 |
| 1985-07-05 | 545 | 545 | 545 | 545 | 9,000 | 545 |
| 1985-07-04 | 500 | 545 | 500 | 545 | 41,000 | 545 |
| 1985-07-03 | 501 | 510 | 500 | 510 | 11,000 | 510 |
| 1985-07-02 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1985-07-01 | 511 | 518 | 506 | 506 | 10,000 | 506 |
| 1985-06-29 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 1985-06-28 | 530 | 530 | 529 | 530 | 8,000 | 530 |
| 1985-06-27 | 560 | 560 | 554 | 555 | 19,000 | 555 |
| 1985-06-26 | 510 | 570 | 507 | 560 | 189,000 | 560 |
| 1985-06-25 | 509 | 509 | 504 | 505 | 5,000 | 505 |
| 1985-06-24 | 520 | 520 | 500 | 510 | 20,000 | 510 |
| 1985-06-22 | 490 | 526 | 490 | 525 | 35,000 | 525 |
| 1985-06-21 | 480 | 504 | 480 | 504 | 29,000 | 504 |
| 1985-06-20 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1985-06-18 | 451 | 451 | 449 | 451 | 5,000 | 451 |
| 1985-06-17 | 451 | 451 | 451 | 451 | 9,000 | 451 |
| 1985-06-15 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1985-06-14 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1985-06-13 | 451 | 451 | 450 | 450 | 18,000 | 450 |
| 1985-06-11 | 451 | 451 | 451 | 451 | 10,000 | 451 |
| 1985-06-10 | 451 | 451 | 451 | 451 | 11,000 | 451 |
| 1985-06-07 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 1985-06-05 | 451 | 461 | 451 | 461 | 62,000 | 461 |
| 1985-06-04 | 455 | 455 | 451 | 451 | 9,000 | 451 |
| 1985-06-03 | 451 | 456 | 451 | 455 | 8,000 | 455 |
| 1985-06-01 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 1985-05-31 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1985-05-29 | 460 | 465 | 460 | 465 | 17,000 | 465 |
| 1985-05-28 | 460 | 461 | 460 | 461 | 17,000 | 461 |
| 1985-05-24 | 488 | 490 | 484 | 485 | 54,000 | 485 |
| 1985-05-23 | 480 | 489 | 480 | 486 | 32,000 | 486 |
| 1985-05-22 | 451 | 460 | 451 | 460 | 33,000 | 460 |
| 1985-05-21 | 436 | 446 | 436 | 446 | 43,000 | 446 |
| 1985-05-20 | 420 | 426 | 420 | 426 | 23,000 | 426 |
| 1985-05-18 | 421 | 425 | 420 | 420 | 3,000 | 420 |
| 1985-05-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1985-05-16 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1985-05-15 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1985-05-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1985-05-13 | 415 | 415 | 415 | 415 | 11,000 | 415 |
| 1985-05-10 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 1985-05-09 | 415 | 415 | 415 | 415 | 8,000 | 415 |
| 1985-05-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1985-04-30 | 410 | 410 | 405 | 405 | 6,000 | 405 |
| 1985-04-27 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1985-04-24 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1985-04-23 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1985-04-22 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1985-04-20 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1985-04-19 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1985-04-18 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1985-04-17 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 1985-04-11 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1985-04-08 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1985-04-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1985-04-04 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1985-04-01 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1985-03-26 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 1985-03-23 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 1985-03-20 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1985-03-16 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1985-03-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1985-03-14 | 382 | 382 | 376 | 376 | 13,000 | 376 |
| 1985-03-12 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 1985-03-08 | 381 | 381 | 381 | 381 | 5,000 | 381 |
| 1985-03-06 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1985-03-05 | 381 | 381 | 380 | 380 | 10,000 | 380 |
| 1985-03-04 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1985-03-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1985-03-01 | 379 | 379 | 375 | 375 | 16,000 | 375 |
| 1985-02-28 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1985-02-27 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1985-02-25 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 1985-02-23 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1985-02-21 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1985-02-20 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1985-02-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1985-02-15 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1985-02-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1985-02-06 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1985-02-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1985-02-04 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1985-02-01 | 414 | 415 | 410 | 410 | 8,000 | 410 |
| 1985-01-29 | 420 | 420 | 415 | 415 | 5,000 | 415 |
| 1985-01-28 | 426 | 426 | 424 | 424 | 8,000 | 424 |
| 1985-01-25 | 425 | 430 | 425 | 430 | 11,000 | 430 |
| 1985-01-24 | 425 | 425 | 425 | 425 | 10,000 | 425 |
| 1985-01-23 | 424 | 425 | 424 | 425 | 6,000 | 425 |
| 1985-01-22 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 1985-01-21 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1985-01-19 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 1985-01-18 | 422 | 422 | 420 | 420 | 7,000 | 420 |
| 1985-01-17 | 435 | 435 | 425 | 425 | 4,000 | 425 |
| 1985-01-16 | 430 | 430 | 430 | 430 | 13,000 | 430 |
| 1985-01-14 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1985-01-11 | 420 | 420 | 420 | 420 | 15,000 | 420 |
| 1985-01-10 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1985-01-09 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1985-01-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1985-01-07 | 410 | 410 | 410 | 410 | 12,000 | 410 |
| 1985-01-04 | 410 | 410 | 410 | 410 | 2,000 | 410 |
分割・併合履歴 ： なし
