3205 (株)ダイドーリミテッド の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 696 | 697 | 696 | 697 | 3,000 | 697 |
| 1987-12-25 | 705 | 705 | 696 | 696 | 8,000 | 696 |
| 1987-12-24 | 705 | 705 | 705 | 705 | 30,000 | 705 |
| 1987-12-23 | 676 | 700 | 676 | 700 | 13,000 | 700 |
| 1987-12-22 | 700 | 700 | 655 | 656 | 21,000 | 656 |
| 1987-12-21 | 706 | 710 | 705 | 705 | 12,000 | 705 |
| 1987-12-18 | 701 | 710 | 700 | 700 | 15,000 | 700 |
| 1987-12-17 | 709 | 710 | 700 | 700 | 14,000 | 700 |
| 1987-12-16 | 710 | 710 | 700 | 710 | 4,000 | 710 |
| 1987-12-15 | 715 | 715 | 710 | 710 | 18,000 | 710 |
| 1987-12-14 | 715 | 725 | 715 | 715 | 12,000 | 715 |
| 1987-12-11 | 720 | 736 | 720 | 730 | 21,000 | 730 |
| 1987-12-10 | 699 | 700 | 699 | 700 | 5,000 | 700 |
| 1987-12-09 | 663 | 700 | 663 | 700 | 31,000 | 700 |
| 1987-12-08 | 661 | 663 | 661 | 663 | 3,000 | 663 |
| 1987-12-07 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 1987-12-05 | 680 | 680 | 670 | 670 | 5,000 | 670 |
| 1987-12-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1987-12-02 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1987-12-01 | 681 | 682 | 681 | 682 | 14,000 | 682 |
| 1987-11-30 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1987-11-28 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1987-11-27 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1987-11-19 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1987-11-17 | 660 | 660 | 660 | 660 | 13,000 | 660 |
| 1987-11-16 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1987-11-12 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1987-11-11 | 690 | 690 | 650 | 650 | 27,000 | 650 |
| 1987-11-10 | 693 | 693 | 690 | 690 | 5,000 | 690 |
| 1987-11-09 | 693 | 693 | 693 | 693 | 5,000 | 693 |
| 1987-11-07 | 690 | 692 | 690 | 692 | 6,000 | 692 |
| 1987-11-06 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1987-11-05 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1987-11-04 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1987-11-02 | 700 | 700 | 699 | 700 | 12,000 | 700 |
| 1987-10-31 | 710 | 710 | 700 | 700 | 20,000 | 700 |
| 1987-10-30 | 714 | 720 | 710 | 710 | 5,000 | 710 |
| 1987-10-29 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1987-10-27 | 720 | 720 | 710 | 710 | 13,000 | 710 |
| 1987-10-23 | 740 | 740 | 730 | 730 | 8,000 | 730 |
| 1987-10-22 | 731 | 750 | 731 | 741 | 8,000 | 741 |
| 1987-10-21 | 720 | 731 | 720 | 731 | 5,000 | 731 |
| 1987-10-19 | 800 | 800 | 775 | 775 | 29,000 | 775 |
| 1987-10-16 | 809 | 809 | 800 | 805 | 9,000 | 805 |
| 1987-10-15 | 830 | 830 | 810 | 810 | 29,000 | 810 |
| 1987-10-14 | 820 | 820 | 816 | 820 | 75,000 | 820 |
| 1987-10-13 | 830 | 830 | 816 | 820 | 60,000 | 820 |
| 1987-10-12 | 795 | 810 | 795 | 810 | 192,000 | 810 |
| 1987-10-09 | 780 | 781 | 780 | 780 | 3,000 | 780 |
| 1987-10-08 | 790 | 790 | 775 | 775 | 9,000 | 775 |
| 1987-10-07 | 800 | 800 | 795 | 795 | 16,000 | 795 |
| 1987-10-06 | 785 | 810 | 785 | 800 | 21,000 | 800 |
| 1987-10-05 | 780 | 780 | 775 | 775 | 6,000 | 775 |
| 1987-10-03 | 771 | 771 | 770 | 770 | 5,000 | 770 |
| 1987-10-02 | 793 | 794 | 770 | 780 | 11,000 | 780 |
| 1987-10-01 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1987-09-30 | 821 | 821 | 820 | 820 | 5,000 | 820 |
| 1987-09-29 | 799 | 829 | 799 | 820 | 37,000 | 820 |
| 1987-09-28 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1987-09-25 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1987-09-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1987-09-22 | 800 | 800 | 780 | 798 | 13,000 | 798 |
| 1987-09-21 | 796 | 804 | 790 | 800 | 11,000 | 800 |
| 1987-09-18 | 800 | 800 | 735 | 736 | 139,000 | 736 |
| 1987-09-17 | 800 | 810 | 800 | 810 | 7,000 | 810 |
| 1987-09-16 | 800 | 800 | 799 | 800 | 11,000 | 800 |
| 1987-09-14 | 776 | 776 | 776 | 776 | 2,000 | 776 |
| 1987-09-11 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 1987-09-10 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 1987-09-09 | 780 | 780 | 765 | 765 | 10,000 | 765 |
| 1987-09-08 | 780 | 780 | 769 | 770 | 13,000 | 770 |
| 1987-09-07 | 785 | 786 | 780 | 780 | 10,000 | 780 |
| 1987-09-05 | 805 | 805 | 798 | 798 | 8,000 | 798 |
| 1987-09-04 | 800 | 810 | 800 | 801 | 19,000 | 801 |
| 1987-09-03 | 810 | 810 | 801 | 810 | 34,000 | 810 |
| 1987-09-02 | 816 | 816 | 815 | 815 | 3,000 | 815 |
| 1987-09-01 | 810 | 815 | 810 | 810 | 12,000 | 810 |
| 1987-08-31 | 813 | 814 | 810 | 814 | 14,000 | 814 |
| 1987-08-29 | 810 | 815 | 810 | 815 | 6,000 | 815 |
| 1987-08-28 | 835 | 835 | 810 | 830 | 20,000 | 830 |
| 1987-08-27 | 835 | 850 | 835 | 835 | 78,000 | 835 |
| 1987-08-26 | 816 | 830 | 816 | 830 | 21,000 | 830 |
| 1987-08-25 | 800 | 805 | 800 | 805 | 8,000 | 805 |
| 1987-08-24 | 809 | 809 | 800 | 800 | 21,000 | 800 |
| 1987-08-22 | 848 | 848 | 829 | 829 | 7,000 | 829 |
| 1987-08-21 | 800 | 853 | 800 | 850 | 206,000 | 850 |
| 1987-08-20 | 775 | 810 | 775 | 800 | 187,000 | 800 |
| 1987-08-19 | 750 | 775 | 750 | 775 | 12,000 | 775 |
| 1987-08-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1987-08-17 | 775 | 775 | 760 | 760 | 6,000 | 760 |
| 1987-08-14 | 772 | 775 | 769 | 775 | 26,000 | 775 |
| 1987-08-13 | 780 | 780 | 773 | 773 | 12,000 | 773 |
| 1987-08-12 | 729 | 745 | 723 | 723 | 129,000 | 723 |
| 1987-08-10 | 726 | 726 | 726 | 726 | 2,000 | 726 |
| 1987-08-07 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 1987-08-06 | 715 | 720 | 715 | 720 | 21,000 | 720 |
| 1987-08-05 | 717 | 726 | 717 | 726 | 3,000 | 726 |
| 1987-08-04 | 725 | 725 | 715 | 716 | 8,000 | 716 |
| 1987-08-03 | 740 | 740 | 725 | 726 | 58,000 | 726 |
| 1987-08-01 | 749 | 749 | 740 | 740 | 9,000 | 740 |
| 1987-07-31 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1987-07-30 | 740 | 750 | 740 | 750 | 11,000 | 750 |
| 1987-07-29 | 765 | 765 | 760 | 760 | 5,000 | 760 |
| 1987-07-28 | 721 | 750 | 721 | 750 | 47,000 | 750 |
| 1987-07-27 | 749 | 749 | 725 | 725 | 85,000 | 725 |
| 1987-07-25 | 749 | 749 | 749 | 749 | 11,000 | 749 |
| 1987-07-24 | 749 | 749 | 749 | 749 | 11,000 | 749 |
| 1987-07-23 | 750 | 751 | 749 | 749 | 33,000 | 749 |
| 1987-07-22 | 761 | 765 | 750 | 750 | 17,000 | 750 |
| 1987-07-21 | 770 | 770 | 761 | 770 | 13,000 | 770 |
| 1987-07-20 | 784 | 784 | 779 | 780 | 10,000 | 780 |
| 1987-07-16 | 784 | 785 | 783 | 785 | 13,000 | 785 |
| 1987-07-15 | 785 | 785 | 779 | 779 | 3,000 | 779 |
| 1987-07-14 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1987-07-07 | 795 | 795 | 795 | 795 | 10,000 | 795 |
| 1987-07-04 | 800 | 800 | 798 | 798 | 6,000 | 798 |
| 1987-07-03 | 780 | 800 | 775 | 799 | 15,000 | 799 |
| 1987-07-02 | 780 | 783 | 779 | 783 | 6,000 | 783 |
| 1987-07-01 | 783 | 783 | 779 | 783 | 15,000 | 783 |
| 1987-06-29 | 817 | 817 | 817 | 817 | 8,000 | 817 |
| 1987-06-27 | 817 | 820 | 816 | 816 | 9,000 | 816 |
| 1987-06-26 | 810 | 820 | 800 | 820 | 61,000 | 820 |
| 1987-06-25 | 773 | 814 | 772 | 814 | 34,000 | 814 |
| 1987-06-24 | 770 | 773 | 770 | 770 | 16,000 | 770 |
| 1987-06-23 | 785 | 785 | 769 | 769 | 17,000 | 769 |
| 1987-06-22 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 1987-06-19 | 799 | 815 | 799 | 801 | 11,000 | 801 |
| 1987-06-18 | 785 | 790 | 785 | 790 | 8,000 | 790 |
| 1987-06-17 | 785 | 791 | 775 | 780 | 30,000 | 780 |
| 1987-06-16 | 800 | 800 | 785 | 785 | 58,000 | 785 |
| 1987-06-15 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 1987-06-12 | 835 | 845 | 835 | 835 | 52,000 | 835 |
| 1987-06-11 | 842 | 850 | 840 | 845 | 28,000 | 845 |
| 1987-06-10 | 829 | 852 | 821 | 842 | 62,000 | 842 |
| 1987-06-09 | 839 | 839 | 829 | 837 | 45,000 | 837 |
| 1987-06-08 | 849 | 860 | 834 | 840 | 55,000 | 840 |
| 1987-06-06 | 869 | 870 | 850 | 851 | 111,000 | 851 |
| 1987-06-05 | 825 | 880 | 820 | 879 | 606,000 | 879 |
| 1987-06-04 | 795 | 805 | 781 | 805 | 182,000 | 805 |
| 1987-06-03 | 795 | 795 | 776 | 785 | 263,000 | 785 |
| 1987-06-02 | 720 | 794 | 720 | 794 | 485,000 | 794 |
| 1987-06-01 | 710 | 730 | 710 | 730 | 85,000 | 730 |
| 1987-05-30 | 710 | 710 | 700 | 710 | 97,000 | 710 |
| 1987-05-29 | 710 | 730 | 710 | 730 | 51,000 | 730 |
| 1987-05-28 | 700 | 720 | 700 | 710 | 29,000 | 710 |
| 1987-05-27 | 727 | 730 | 700 | 700 | 39,000 | 700 |
| 1987-05-26 | 726 | 736 | 726 | 730 | 124,000 | 730 |
| 1987-05-25 | 720 | 730 | 710 | 725 | 155,000 | 725 |
| 1987-05-23 | 710 | 720 | 700 | 720 | 74,000 | 720 |
| 1987-05-22 | 700 | 720 | 700 | 710 | 119,000 | 710 |
| 1987-05-21 | 686 | 700 | 680 | 700 | 55,000 | 700 |
| 1987-05-20 | 655 | 688 | 655 | 688 | 29,000 | 688 |
| 1987-05-19 | 690 | 695 | 680 | 680 | 15,000 | 680 |
| 1987-05-18 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1987-05-15 | 734 | 735 | 700 | 700 | 70,000 | 700 |
| 1987-05-14 | 670 | 740 | 650 | 740 | 210,000 | 740 |
| 1987-05-13 | 680 | 680 | 650 | 675 | 125,000 | 675 |
| 1987-05-12 | 660 | 710 | 660 | 680 | 231,000 | 680 |
| 1987-05-11 | 641 | 651 | 639 | 651 | 153,000 | 651 |
| 1987-05-08 | 588 | 620 | 580 | 620 | 329,000 | 620 |
| 1987-05-07 | 570 | 578 | 565 | 578 | 62,000 | 578 |
| 1987-05-06 | 560 | 570 | 555 | 560 | 52,000 | 560 |
| 1987-05-02 | 550 | 555 | 550 | 555 | 10,000 | 555 |
| 1987-05-01 | 555 | 555 | 549 | 555 | 72,000 | 555 |
| 1987-04-30 | 557 | 557 | 548 | 549 | 33,000 | 549 |
| 1987-04-28 | 558 | 558 | 550 | 558 | 8,000 | 558 |
| 1987-04-27 | 570 | 570 | 550 | 550 | 91,000 | 550 |
| 1987-04-25 | 561 | 562 | 560 | 560 | 7,000 | 560 |
| 1987-04-24 | 570 | 580 | 560 | 560 | 43,000 | 560 |
| 1987-04-23 | 580 | 580 | 580 | 580 | 16,000 | 580 |
| 1987-04-22 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 1987-04-21 | 563 | 563 | 558 | 558 | 19,000 | 558 |
| 1987-04-20 | 561 | 562 | 561 | 562 | 15,000 | 562 |
| 1987-04-16 | 560 | 560 | 550 | 551 | 53,000 | 551 |
| 1987-04-15 | 571 | 571 | 555 | 555 | 54,000 | 555 |
| 1987-04-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1987-04-13 | 570 | 580 | 565 | 565 | 48,000 | 565 |
| 1987-04-10 | 570 | 575 | 568 | 574 | 65,000 | 574 |
| 1987-04-09 | 575 | 575 | 570 | 570 | 90,000 | 570 |
| 1987-04-08 | 571 | 575 | 570 | 575 | 40,000 | 575 |
| 1987-04-07 | 586 | 586 | 570 | 572 | 112,000 | 572 |
| 1987-04-06 | 589 | 589 | 581 | 581 | 6,000 | 581 |
| 1987-04-03 | 577 | 580 | 575 | 579 | 69,000 | 579 |
| 1987-04-02 | 577 | 578 | 571 | 571 | 475,000 | 571 |
| 1987-04-01 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 1987-03-30 | 575 | 580 | 570 | 576 | 56,000 | 576 |
| 1987-03-28 | 576 | 576 | 575 | 575 | 13,000 | 575 |
| 1987-03-27 | 575 | 581 | 575 | 575 | 16,000 | 575 |
| 1987-03-26 | 580 | 580 | 580 | 580 | 11,000 | 580 |
| 1987-03-25 | 593 | 593 | 580 | 580 | 29,000 | 580 |
| 1987-03-24 | 600 | 600 | 594 | 594 | 21,000 | 594 |
| 1987-03-23 | 605 | 605 | 595 | 600 | 32,000 | 600 |
| 1987-03-20 | 600 | 600 | 597 | 600 | 12,000 | 600 |
| 1987-03-19 | 605 | 605 | 595 | 600 | 31,000 | 600 |
| 1987-03-18 | 610 | 610 | 600 | 600 | 57,000 | 600 |
| 1987-03-17 | 610 | 610 | 600 | 601 | 27,000 | 601 |
| 1987-03-16 | 630 | 630 | 610 | 610 | 9,000 | 610 |
| 1987-03-13 | 635 | 635 | 625 | 630 | 14,000 | 630 |
| 1987-03-12 | 635 | 640 | 625 | 625 | 31,000 | 625 |
| 1987-03-11 | 630 | 640 | 630 | 640 | 218,000 | 640 |
| 1987-03-10 | 625 | 635 | 625 | 630 | 5,000 | 630 |
| 1987-03-06 | 635 | 640 | 635 | 640 | 9,000 | 640 |
| 1987-03-05 | 632 | 635 | 632 | 635 | 3,000 | 635 |
| 1987-03-04 | 650 | 650 | 631 | 631 | 5,000 | 631 |
| 1987-03-03 | 660 | 661 | 650 | 650 | 9,000 | 650 |
| 1987-03-02 | 659 | 659 | 656 | 656 | 33,000 | 656 |
| 1987-02-28 | 670 | 674 | 669 | 674 | 26,000 | 674 |
| 1987-02-27 | 653 | 654 | 653 | 654 | 209,000 | 654 |
| 1987-02-25 | 664 | 664 | 664 | 664 | 12,000 | 664 |
| 1987-02-23 | 700 | 700 | 694 | 694 | 42,000 | 694 |
| 1987-02-20 | 670 | 700 | 665 | 690 | 138,000 | 690 |
| 1987-02-19 | 665 | 665 | 664 | 664 | 2,000 | 664 |
| 1987-02-18 | 665 | 665 | 665 | 665 | 6,000 | 665 |
| 1987-02-17 | 675 | 675 | 675 | 675 | 24,000 | 675 |
| 1987-02-16 | 705 | 705 | 705 | 705 | 28,000 | 705 |
| 1987-02-13 | 690 | 705 | 690 | 705 | 130,000 | 705 |
| 1987-02-12 | 690 | 690 | 689 | 689 | 59,000 | 689 |
| 1987-02-10 | 651 | 690 | 651 | 690 | 27,000 | 690 |
| 1987-02-09 | 630 | 650 | 630 | 650 | 17,000 | 650 |
| 1987-02-07 | 650 | 650 | 650 | 650 | 48,000 | 650 |
| 1987-02-06 | 689 | 689 | 675 | 675 | 55,000 | 675 |
| 1987-02-05 | 680 | 690 | 680 | 689 | 155,000 | 689 |
| 1987-02-04 | 700 | 700 | 677 | 677 | 67,000 | 677 |
| 1987-02-03 | 676 | 699 | 676 | 690 | 271,000 | 690 |
| 1987-02-02 | 615 | 646 | 605 | 646 | 490,000 | 646 |
| 1987-01-31 | 614 | 615 | 614 | 615 | 5,000 | 615 |
| 1987-01-30 | 615 | 615 | 613 | 614 | 7,000 | 614 |
| 1987-01-29 | 610 | 610 | 608 | 610 | 15,000 | 610 |
| 1987-01-28 | 610 | 610 | 605 | 606 | 11,000 | 606 |
| 1987-01-27 | 603 | 610 | 603 | 610 | 24,000 | 610 |
| 1987-01-26 | 605 | 605 | 600 | 605 | 33,000 | 605 |
| 1987-01-24 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1987-01-23 | 601 | 601 | 600 | 601 | 13,000 | 601 |
| 1987-01-22 | 604 | 605 | 600 | 601 | 9,000 | 601 |
| 1987-01-21 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 1987-01-20 | 604 | 605 | 604 | 605 | 14,000 | 605 |
| 1987-01-19 | 601 | 612 | 601 | 604 | 8,000 | 604 |
| 1987-01-16 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1987-01-14 | 630 | 630 | 610 | 610 | 16,000 | 610 |
| 1987-01-12 | 630 | 634 | 630 | 630 | 14,000 | 630 |
| 1987-01-09 | 640 | 640 | 630 | 630 | 15,000 | 630 |
| 1987-01-08 | 640 | 640 | 630 | 630 | 9,000 | 630 |
| 1987-01-07 | 640 | 650 | 640 | 650 | 10,000 | 650 |
| 1987-01-06 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 1987-01-05 | 651 | 651 | 651 | 651 | 6,000 | 651 |
分割・併合履歴 ： なし
