3205 (株)ダイドーリミテッドの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	671	671	671	671	6,000	671
1986-12-26	671	671	671	671	17,000	671
1986-12-24	625	625	621	621	8,000	621
1986-12-23	635	635	635	635	6,000	635
1986-12-22	630	630	630	630	1,000	630
1986-12-19	625	635	621	635	7,000	635
1986-12-18	640	640	630	630	4,000	630
1986-12-17	641	641	641	641	1,000	641
1986-12-16	658	658	658	658	5,000	658
1986-12-15	660	660	659	659	10,000	659
1986-12-12	685	685	659	659	11,000	659
1986-12-11	689	689	689	689	9,000	689
1986-12-10	689	689	689	689	11,000	689
1986-12-09	691	691	691	691	2,000	691
1986-12-08	700	700	691	691	3,000	691
1986-12-05	710	713	700	700	57,000	700
1986-12-04	720	720	710	710	25,000	710
1986-12-03	720	730	715	715	80,000	715
1986-12-02	720	720	700	720	251,000	720
1986-12-01	730	731	730	730	179,000	730
1986-11-29	725	741	724	735	113,000	735
1986-11-28	710	740	705	733	288,000	733
1986-11-27	625	700	625	700	257,000	700
1986-11-26	605	625	600	625	65,000	625
1986-11-25	610	610	605	605	16,000	605
1986-11-22	610	610	610	610	2,000	610
1986-11-21	610	610	610	610	21,000	610
1986-11-20	615	615	610	610	6,000	610
1986-11-19	611	611	611	611	6,000	611
1986-11-18	611	615	611	615	2,000	615
1986-11-17	625	625	610	610	5,000	610
1986-11-14	620	625	610	625	55,000	625
1986-11-13	625	625	621	621	16,000	621
1986-11-12	620	625	620	625	9,000	625
1986-11-11	620	630	620	625	34,000	625
1986-11-10	610	620	610	620	21,000	620
1986-11-07	619	619	609	609	3,000	609
1986-11-06	610	620	601	620	28,000	620
1986-11-04	552	566	552	566	129,000	566
1986-11-01	551	551	551	551	3,000	551
1986-10-31	541	541	541	541	2,000	541
1986-10-30	544	544	536	540	10,000	540
1986-10-29	531	544	531	544	5,000	544
1986-10-28	530	530	530	530	5,000	530
1986-10-27	545	545	544	544	7,000	544
1986-10-25	547	548	545	545	4,000	545
1986-10-24	548	548	548	548	2,000	548
1986-10-23	520	520	520	520	12,000	520
1986-10-22	549	549	548	548	5,000	548
1986-10-21	550	555	550	550	16,000	550
1986-10-20	546	555	545	555	12,000	555
1986-10-17	538	549	538	545	6,000	545
1986-10-16	528	538	528	538	28,000	538
1986-10-15	525	528	525	528	12,000	528
1986-10-14	526	526	526	526	4,000	526
1986-10-09	511	512	510	512	63,000	512
1986-10-08	558	558	510	510	52,000	510
1986-10-07	543	549	542	549	14,000	549
1986-10-06	516	533	516	533	39,000	533
1986-10-04	502	510	500	506	43,000	506
1986-10-03	521	530	500	502	46,000	502
1986-10-02	536	536	525	525	22,000	525
1986-10-01	540	540	530	530	33,000	530
1986-09-30	569	569	530	530	25,000	530
1986-09-29	590	590	570	570	14,000	570
1986-09-27	600	610	600	600	6,000	600
1986-09-26	649	649	610	610	17,000	610
1986-09-25	650	651	646	650	28,000	650
1986-09-24	651	651	646	646	7,000	646
1986-09-22	667	669	667	669	3,000	669
1986-09-19	679	679	679	679	11,000	679
1986-09-18	699	699	699	699	1,000	699
1986-09-17	700	700	700	700	7,000	700
1986-09-12	700	700	700	700	4,000	700
1986-09-11	720	720	710	715	15,000	715
1986-09-10	720	720	720	720	4,000	720
1986-09-09	721	721	719	720	5,000	720
1986-09-08	730	730	720	720	7,000	720
1986-09-06	720	720	720	720	10,000	720
1986-09-05	751	751	743	743	20,000	743
1986-09-04	750	751	745	751	13,000	751
1986-09-03	760	775	760	775	16,000	775
1986-09-02	770	770	750	750	14,000	750
1986-09-01	750	760	745	760	9,000	760
1986-08-30	746	747	745	745	9,000	745
1986-08-29	745	745	745	745	3,000	745
1986-08-28	750	750	745	745	3,000	745
1986-08-27	750	760	740	740	37,000	740
1986-08-26	760	760	750	750	27,000	750
1986-08-25	760	760	760	760	6,000	760
1986-08-21	795	795	795	795	12,000	795
1986-08-19	805	805	805	805	4,000	805
1986-08-13	845	845	845	845	2,000	845
1986-08-08	855	855	855	855	2,000	855
1986-08-07	840	865	840	865	6,000	865
1986-08-06	835	839	835	839	6,000	839
1986-08-05	790	805	790	805	9,000	805
1986-08-04	790	795	790	795	10,000	795
1986-08-02	795	800	795	795	7,000	795
1986-08-01	795	800	795	800	14,000	800
1986-07-31	800	800	798	798	7,000	798
1986-07-30	806	810	806	810	11,000	810
1986-07-29	811	811	806	811	26,000	811
1986-07-28	810	811	805	811	11,000	811
1986-07-26	835	835	811	812	12,000	812
1986-07-25	839	839	839	839	9,000	839
1986-07-19	880	880	880	880	33,000	880
1986-07-18	840	879	840	879	33,000	879
1986-07-17	845	849	840	840	36,000	840
1986-07-16	835	850	835	845	20,000	845
1986-07-15	845	851	842	850	22,000	850
1986-07-14	843	843	843	843	1,000	843
1986-07-11	841	841	840	840	28,000	840
1986-07-10	860	871	860	861	76,000	861
1986-07-09	870	875	870	870	38,000	870
1986-07-08	861	871	861	871	38,000	871
1986-07-07	870	880	870	871	16,000	871
1986-07-05	880	890	880	890	2,000	890
1986-07-04	893	893	889	889	16,000	889
1986-07-03	894	895	885	894	21,000	894
1986-07-02	895	901	891	894	69,000	894
1986-07-01	912	921	880	895	164,000	895
1986-06-30	885	912	885	905	93,000	905
1986-06-28	862	870	862	870	47,000	870
1986-06-27	860	870	859	861	41,000	861
1986-06-26	850	860	848	860	55,000	860
1986-06-25	845	855	844	855	19,000	855
1986-06-24	845	850	842	845	32,000	845
1986-06-23	840	845	840	845	8,000	845
1986-06-21	840	840	840	840	2,000	840
1986-06-20	840	841	831	831	10,000	831
1986-06-19	830	830	820	830	44,000	830
1986-06-18	817	830	817	830	15,000	830
1986-06-17	820	820	816	816	13,000	816
1986-06-16	844	844	831	831	26,000	831
1986-06-13	840	841	840	840	16,000	840
1986-06-12	841	851	841	841	11,000	841
1986-06-11	840	850	840	841	16,000	841
1986-06-10	835	859	830	850	45,000	850
1986-06-09	841	843	825	840	11,000	840
1986-06-07	820	840	820	840	16,000	840
1986-06-06	830	830	822	822	18,000	822
1986-06-05	832	832	817	820	14,000	820
1986-06-04	840	840	822	822	27,000	822
1986-06-03	821	832	815	832	48,000	832
1986-06-02	840	840	811	812	45,000	812
1986-05-30	859	859	850	850	38,000	850
1986-05-29	830	865	830	865	67,000	865
1986-05-28	840	846	830	830	26,000	830
1986-05-27	842	842	831	840	56,000	840
1986-05-26	843	850	842	842	28,000	842
1986-05-24	840	840	840	840	12,000	840
1986-05-23	847	857	840	840	39,000	840
1986-05-22	870	870	845	845	19,000	845
1986-05-21	870	870	870	870	11,000	870
1986-05-20	888	888	888	888	43,000	888
1986-05-17	890	890	890	890	12,000	890
1986-05-16	888	895	887	895	10,000	895
1986-05-15	918	918	918	918	4,000	918
1986-05-14	935	935	910	918	152,000	918
1986-05-13	934	941	920	938	403,000	938
1986-05-12	900	945	900	935	571,000	935
1986-05-09	842	870	841	870	375,000	870
1986-05-08	846	850	840	840	6,000	840
1986-05-07	846	846	846	846	17,000	846
1986-05-06	850	866	850	866	65,000	866
1986-05-02	850	860	849	860	37,000	860
1986-05-01	860	860	855	860	36,000	860
1986-04-30	860	860	860	860	23,000	860
1986-04-28	870	870	870	870	12,000	870
1986-04-26	870	870	870	870	22,000	870
1986-04-25	885	885	870	870	21,000	870
1986-04-24	885	885	885	885	44,000	885
1986-04-23	885	900	875	895	112,000	895
1986-04-22	900	900	889	889	168,000	889
1986-04-21	899	899	898	898	263,000	898
1986-04-19	879	928	879	918	32,000	918
1986-04-18	898	903	890	890	38,000	890
1986-04-17	935	935	898	901	126,000	901
1986-04-16	900	940	899	930	716,000	930
1986-04-15	875	884	870	880	26,000	880
1986-04-14	859	887	859	885	133,000	885
1986-04-11	820	860	820	860	131,000	860
1986-04-10	810	810	810	810	12,000	810
1986-04-09	795	795	795	795	12,000	795
1986-04-08	808	820	808	820	21,000	820
1986-04-04	820	860	820	859	28,000	859
1986-04-02	890	891	860	860	48,000	860
1986-04-01	845	890	845	890	277,000	890
1986-03-31	799	840	799	840	31,000	840
1986-03-29	780	800	780	800	11,000	800
1986-03-28	790	795	790	790	26,000	790
1986-03-27	790	801	780	780	71,000	780
1986-03-26	800	810	800	800	44,000	800
1986-03-25	859	859	850	850	16,000	850
1986-03-24	860	893	860	860	128,000	860
1986-03-22	884	884	875	875	2,000	875
1986-03-20	860	885	860	885	61,000	885
1986-03-19	820	850	820	850	122,000	850
1986-03-18	860	865	850	850	73,000	850
1986-03-17	860	870	859	862	51,000	862
1986-03-15	860	885	860	885	27,000	885
1986-03-14	860	884	860	870	72,000	870
1986-03-13	902	920	900	900	55,000	900
1986-03-12	942	942	912	912	91,000	912
1986-03-11	932	932	932	932	22,000	932
1986-03-10	980	980	950	972	98,000	972
1986-03-07	1,000	1,000	955	955	297,000	955
1986-03-06	999	1,010	985	999	465,000	999
1986-03-05	950	989	950	989	274,000	989
1986-03-04	970	972	950	965	159,000	965
1986-03-03	1,000	1,000	961	985	325,000	985
1986-03-01	998	1,020	989	1,010	781,000	1,010
1986-02-28	980	989	964	989	441,000	989
1986-02-27	945	974	944	974	735,000	974
1986-02-26	920	925	884	925	788,000	925
1986-02-25	909	933	892	914	821,000	914
1986-02-24	880	911	860	899	530,000	899
1986-02-22	860	879	860	877	163,000	877
1986-02-21	870	870	850	850	121,000	850
1986-02-20	885	885	835	870	249,000	870
1986-02-19	870	883	838	879	819,000	879
1986-02-18	805	841	795	841	389,000	841
1986-02-17	780	790	772	775	74,000	775
1986-02-15	770	782	769	770	58,000	770
1986-02-14	789	789	762	770	94,000	770
1986-02-13	800	800	780	780	128,000	780
1986-02-12	790	810	760	760	63,000	760
1986-02-10	802	810	790	798	110,000	798
1986-02-07	840	844	813	834	102,000	834
1986-02-06	809	850	809	835	265,000	835
1986-02-05	820	820	795	810	53,000	810
1986-02-04	830	830	815	820	96,000	820
1986-02-03	865	878	860	860	238,000	860
1986-02-01	850	858	840	855	166,000	855
1986-01-31	830	870	825	825	300,000	825
1986-01-30	799	820	799	810	140,000	810
1986-01-29	799	820	789	799	234,000	799
1986-01-28	751	830	751	807	247,000	807
1986-01-27	750	750	720	734	163,000	734
1986-01-25	737	740	720	740	81,000	740
1986-01-24	690	728	690	728	104,000	728
1986-01-23	682	685	677	677	50,000	677
1986-01-22	713	713	700	700	59,000	700
1986-01-21	736	736	710	710	24,000	710
1986-01-20	749	750	726	726	48,000	726
1986-01-18	730	751	729	751	52,000	751
1986-01-17	699	710	690	710	42,000	710
1986-01-16	701	701	690	690	22,000	690
1986-01-14	709	709	698	698	50,000	698
1986-01-13	720	720	699	699	31,000	699
1986-01-10	759	759	717	730	41,000	730
1986-01-09	760	760	750	750	49,000	750
1986-01-08	762	766	755	762	60,000	762
1986-01-07	731	761	730	761	56,000	761
1986-01-06	751	751	720	730	37,000	730
1986-01-04	775	775	762	762	24,000	762

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 [1986年度]

3205 (株)ダイドーリミテッドの時系列データ [1986年度]