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
