3205 (株)ダイドーリミテッド の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 794 | 794 | 791 | 791 | 5,000 | 791 |
| 1992-12-29 | 790 | 790 | 784 | 784 | 7,000 | 784 |
| 1992-12-28 | 791 | 791 | 790 | 790 | 15,000 | 790 |
| 1992-12-25 | 792 | 792 | 790 | 791 | 63,000 | 791 |
| 1992-12-24 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 1992-12-22 | 800 | 800 | 785 | 790 | 24,000 | 790 |
| 1992-12-21 | 819 | 819 | 782 | 782 | 41,000 | 782 |
| 1992-12-18 | 819 | 820 | 819 | 819 | 15,000 | 819 |
| 1992-12-17 | 809 | 820 | 809 | 820 | 21,000 | 820 |
| 1992-12-16 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 1992-12-15 | 810 | 820 | 810 | 820 | 8,000 | 820 |
| 1992-12-14 | 810 | 811 | 810 | 811 | 12,000 | 811 |
| 1992-12-11 | 801 | 810 | 791 | 810 | 88,000 | 810 |
| 1992-12-10 | 810 | 810 | 800 | 801 | 4,000 | 801 |
| 1992-12-09 | 810 | 810 | 800 | 800 | 9,000 | 800 |
| 1992-12-08 | 810 | 810 | 810 | 810 | 10,000 | 810 |
| 1992-12-04 | 809 | 809 | 809 | 809 | 3,000 | 809 |
| 1992-12-03 | 811 | 811 | 810 | 811 | 3,000 | 811 |
| 1992-12-02 | 816 | 816 | 810 | 810 | 12,000 | 810 |
| 1992-12-01 | 829 | 829 | 820 | 820 | 13,000 | 820 |
| 1992-11-30 | 820 | 830 | 820 | 820 | 24,000 | 820 |
| 1992-11-27 | 817 | 817 | 817 | 817 | 18,000 | 817 |
| 1992-11-26 | 795 | 797 | 795 | 797 | 15,000 | 797 |
| 1992-11-25 | 799 | 799 | 790 | 794 | 24,000 | 794 |
| 1992-11-24 | 770 | 800 | 768 | 795 | 41,000 | 795 |
| 1992-11-20 | 770 | 770 | 758 | 768 | 31,000 | 768 |
| 1992-11-19 | 776 | 785 | 770 | 770 | 44,000 | 770 |
| 1992-11-18 | 770 | 775 | 770 | 775 | 26,000 | 775 |
| 1992-11-17 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1992-11-16 | 770 | 770 | 770 | 770 | 31,000 | 770 |
| 1992-11-13 | 770 | 772 | 768 | 768 | 25,000 | 768 |
| 1992-11-12 | 780 | 780 | 770 | 770 | 3,000 | 770 |
| 1992-11-09 | 812 | 812 | 800 | 800 | 10,000 | 800 |
| 1992-11-06 | 820 | 820 | 817 | 817 | 6,000 | 817 |
| 1992-11-04 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 1992-11-02 | 819 | 820 | 815 | 815 | 22,000 | 815 |
| 1992-10-30 | 840 | 840 | 819 | 819 | 8,000 | 819 |
| 1992-10-28 | 820 | 820 | 815 | 815 | 2,000 | 815 |
| 1992-10-27 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1992-10-26 | 810 | 820 | 810 | 810 | 13,000 | 810 |
| 1992-10-23 | 840 | 840 | 820 | 820 | 3,000 | 820 |
| 1992-10-22 | 842 | 845 | 842 | 845 | 6,000 | 845 |
| 1992-10-21 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1992-10-20 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1992-10-16 | 884 | 884 | 876 | 876 | 3,000 | 876 |
| 1992-10-15 | 890 | 890 | 884 | 884 | 9,000 | 884 |
| 1992-10-14 | 890 | 890 | 890 | 890 | 13,000 | 890 |
| 1992-10-13 | 890 | 890 | 885 | 885 | 4,000 | 885 |
| 1992-10-09 | 900 | 900 | 890 | 890 | 15,000 | 890 |
| 1992-10-08 | 911 | 911 | 899 | 900 | 64,000 | 900 |
| 1992-10-06 | 870 | 877 | 870 | 875 | 29,000 | 875 |
| 1992-10-05 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1992-10-02 | 880 | 890 | 880 | 880 | 16,000 | 880 |
| 1992-10-01 | 900 | 900 | 870 | 890 | 54,000 | 890 |
| 1992-09-30 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1992-09-29 | 911 | 911 | 900 | 900 | 14,000 | 900 |
| 1992-09-28 | 920 | 920 | 920 | 920 | 14,000 | 920 |
| 1992-09-25 | 923 | 923 | 923 | 923 | 5,000 | 923 |
| 1992-09-24 | 929 | 929 | 923 | 923 | 10,000 | 923 |
| 1992-09-22 | 925 | 925 | 910 | 920 | 14,000 | 920 |
| 1992-09-21 | 922 | 931 | 922 | 926 | 40,000 | 926 |
| 1992-09-18 | 922 | 922 | 922 | 922 | 3,000 | 922 |
| 1992-09-17 | 930 | 930 | 925 | 925 | 17,000 | 925 |
| 1992-09-16 | 921 | 921 | 920 | 920 | 12,000 | 920 |
| 1992-09-14 | 910 | 921 | 910 | 921 | 6,000 | 921 |
| 1992-09-10 | 959 | 959 | 959 | 959 | 9,000 | 959 |
| 1992-09-09 | 959 | 959 | 959 | 959 | 8,000 | 959 |
| 1992-09-08 | 959 | 970 | 959 | 959 | 6,000 | 959 |
| 1992-09-07 | 970 | 972 | 960 | 972 | 17,000 | 972 |
| 1992-09-04 | 970 | 970 | 960 | 970 | 33,000 | 970 |
| 1992-09-03 | 960 | 960 | 940 | 950 | 9,000 | 950 |
| 1992-09-02 | 960 | 965 | 950 | 965 | 28,000 | 965 |
| 1992-09-01 | 951 | 970 | 950 | 970 | 45,000 | 970 |
| 1992-08-27 | 850 | 850 | 840 | 845 | 69,000 | 845 |
| 1992-08-26 | 860 | 860 | 840 | 840 | 18,000 | 840 |
| 1992-08-25 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1992-08-24 | 830 | 845 | 830 | 845 | 54,000 | 845 |
| 1992-08-20 | 770 | 788 | 770 | 788 | 13,000 | 788 |
| 1992-08-19 | 780 | 780 | 779 | 780 | 7,000 | 780 |
| 1992-08-18 | 811 | 811 | 789 | 789 | 9,000 | 789 |
| 1992-08-17 | 810 | 820 | 810 | 810 | 12,000 | 810 |
| 1992-08-12 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1992-08-11 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1992-08-07 | 940 | 940 | 939 | 939 | 7,000 | 939 |
| 1992-08-06 | 930 | 938 | 930 | 938 | 11,000 | 938 |
| 1992-08-04 | 947 | 947 | 947 | 947 | 2,000 | 947 |
| 1992-08-03 | 947 | 947 | 947 | 947 | 13,000 | 947 |
| 1992-07-31 | 947 | 947 | 947 | 947 | 7,000 | 947 |
| 1992-07-30 | 949 | 949 | 949 | 949 | 4,000 | 949 |
| 1992-07-29 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1992-07-28 | 950 | 953 | 950 | 953 | 6,000 | 953 |
| 1992-07-27 | 970 | 970 | 955 | 955 | 6,000 | 955 |
| 1992-07-24 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 1992-07-23 | 954 | 954 | 954 | 954 | 8,000 | 954 |
| 1992-07-22 | 964 | 964 | 964 | 964 | 2,000 | 964 |
| 1992-07-21 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-07-20 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-07-17 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-07-16 | 1,000 | 1,000 | 990 | 990 | 13,000 | 990 |
| 1992-07-15 | 1,050 | 1,050 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1992-07-14 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1992-07-13 | 1,060 | 1,060 | 1,040 | 1,060 | 9,000 | 1,060 |
| 1992-07-10 | 1,050 | 1,080 | 1,050 | 1,060 | 40,000 | 1,060 |
| 1992-07-09 | 1,000 | 1,050 | 1,000 | 1,050 | 51,000 | 1,050 |
| 1992-07-08 | 1,010 | 1,020 | 990 | 1,020 | 20,000 | 1,020 |
| 1992-07-07 | 990 | 1,000 | 990 | 1,000 | 34,000 | 1,000 |
| 1992-07-06 | 990 | 990 | 990 | 990 | 12,000 | 990 |
| 1992-07-03 | 985 | 995 | 985 | 990 | 24,000 | 990 |
| 1992-07-02 | 981 | 985 | 980 | 981 | 10,000 | 981 |
| 1992-07-01 | 980 | 980 | 980 | 980 | 19,000 | 980 |
| 1992-06-30 | 990 | 990 | 980 | 980 | 20,000 | 980 |
| 1992-06-29 | 995 | 995 | 990 | 995 | 21,000 | 995 |
| 1992-06-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1992-06-25 | 995 | 995 | 995 | 995 | 20,000 | 995 |
| 1992-06-24 | 980 | 990 | 980 | 990 | 26,000 | 990 |
| 1992-06-23 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1992-06-22 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 1992-06-19 | 1,010 | 1,020 | 1,000 | 1,020 | 16,000 | 1,020 |
| 1992-06-18 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1992-06-17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1992-06-16 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 1,040 |
| 1992-06-15 | 1,030 | 1,050 | 1,030 | 1,050 | 10,000 | 1,050 |
| 1992-06-12 | 1,050 | 1,060 | 1,050 | 1,050 | 18,000 | 1,050 |
| 1992-06-10 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1992-06-09 | 1,040 | 1,050 | 1,040 | 1,040 | 14,000 | 1,040 |
| 1992-06-08 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1992-06-05 | 1,080 | 1,090 | 1,080 | 1,090 | 13,000 | 1,090 |
| 1992-06-03 | 1,130 | 1,130 | 1,130 | 1,130 | 14,000 | 1,130 |
| 1992-06-01 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 1,140 |
| 1992-05-29 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1992-05-28 | 1,090 | 1,110 | 1,090 | 1,110 | 9,000 | 1,110 |
| 1992-05-27 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 1,120 |
| 1992-05-26 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1992-05-25 | 1,130 | 1,130 | 1,120 | 1,120 | 23,000 | 1,120 |
| 1992-05-22 | 1,160 | 1,160 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1992-05-21 | 1,150 | 1,170 | 1,150 | 1,170 | 8,000 | 1,170 |
| 1992-05-20 | 1,140 | 1,160 | 1,140 | 1,160 | 23,000 | 1,160 |
| 1992-05-19 | 1,120 | 1,130 | 1,110 | 1,130 | 22,000 | 1,130 |
| 1992-05-18 | 1,110 | 1,130 | 1,110 | 1,130 | 8,000 | 1,130 |
| 1992-05-15 | 1,120 | 1,120 | 1,120 | 1,120 | 43,000 | 1,120 |
| 1992-05-14 | 1,120 | 1,140 | 1,120 | 1,140 | 17,000 | 1,140 |
| 1992-05-13 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1992-05-12 | 1,150 | 1,150 | 1,110 | 1,130 | 19,000 | 1,130 |
| 1992-05-11 | 1,090 | 1,150 | 1,090 | 1,150 | 33,000 | 1,150 |
| 1992-05-08 | 1,070 | 1,080 | 1,070 | 1,070 | 35,000 | 1,070 |
| 1992-05-07 | 1,010 | 1,070 | 1,010 | 1,070 | 11,000 | 1,070 |
| 1992-05-06 | 1,020 | 1,040 | 1,010 | 1,010 | 26,000 | 1,010 |
| 1992-05-01 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1992-04-30 | 969 | 969 | 968 | 968 | 22,000 | 968 |
| 1992-04-28 | 969 | 970 | 965 | 968 | 22,000 | 968 |
| 1992-04-27 | 970 | 975 | 969 | 970 | 17,000 | 970 |
| 1992-04-24 | 980 | 990 | 978 | 978 | 65,000 | 978 |
| 1992-04-23 | 980 | 980 | 970 | 978 | 22,000 | 978 |
| 1992-04-22 | 970 | 970 | 970 | 970 | 8,000 | 970 |
| 1992-04-21 | 990 | 990 | 970 | 970 | 10,000 | 970 |
| 1992-04-20 | 996 | 996 | 990 | 990 | 10,000 | 990 |
| 1992-04-17 | 1,000 | 1,000 | 995 | 996 | 40,000 | 996 |
| 1992-04-16 | 1,080 | 1,080 | 995 | 1,000 | 75,000 | 1,000 |
| 1992-04-15 | 1,040 | 1,070 | 1,040 | 1,070 | 19,000 | 1,070 |
| 1992-04-14 | 992 | 1,010 | 992 | 1,010 | 7,000 | 1,010 |
| 1992-04-13 | 985 | 985 | 981 | 982 | 15,000 | 982 |
| 1992-04-10 | 965 | 980 | 965 | 965 | 19,000 | 965 |
| 1992-04-09 | 970 | 972 | 965 | 965 | 5,000 | 965 |
| 1992-04-08 | 970 | 980 | 970 | 980 | 3,000 | 980 |
| 1992-04-07 | 985 | 985 | 970 | 980 | 14,000 | 980 |
| 1992-04-06 | 981 | 986 | 981 | 981 | 8,000 | 981 |
| 1992-04-03 | 980 | 980 | 970 | 980 | 9,000 | 980 |
| 1992-04-02 | 989 | 990 | 970 | 970 | 15,000 | 970 |
| 1992-04-01 | 1,040 | 1,040 | 990 | 990 | 38,000 | 990 |
| 1992-03-31 | 1,080 | 1,080 | 1,040 | 1,050 | 26,000 | 1,050 |
| 1992-03-30 | 1,090 | 1,090 | 1,070 | 1,070 | 17,000 | 1,070 |
| 1992-03-27 | 1,200 | 1,200 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1992-03-26 | 1,280 | 1,280 | 1,230 | 1,230 | 13,000 | 1,230 |
| 1992-03-25 | 1,280 | 1,280 | 1,270 | 1,270 | 42,000 | 1,270 |
| 1992-03-24 | 1,380 | 1,380 | 1,370 | 1,370 | 9,000 | 1,370 |
| 1992-03-23 | 1,420 | 1,430 | 1,420 | 1,420 | 18,000 | 1,420 |
| 1992-03-19 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1992-03-18 | 1,430 | 1,430 | 1,410 | 1,410 | 12,000 | 1,410 |
| 1992-03-17 | 1,420 | 1,430 | 1,420 | 1,430 | 5,000 | 1,430 |
| 1992-03-16 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1992-03-13 | 1,410 | 1,430 | 1,410 | 1,420 | 31,000 | 1,420 |
| 1992-03-12 | 1,410 | 1,430 | 1,400 | 1,430 | 23,000 | 1,430 |
| 1992-03-11 | 1,380 | 1,400 | 1,380 | 1,400 | 30,000 | 1,400 |
| 1992-03-10 | 1,420 | 1,420 | 1,390 | 1,400 | 32,000 | 1,400 |
| 1992-03-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-03-06 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 | 1,400 |
| 1992-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 | 1,400 |
| 1992-03-04 | 1,390 | 1,400 | 1,390 | 1,400 | 52,000 | 1,400 |
| 1992-03-03 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1992-03-02 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 1,400 |
| 1992-02-28 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1992-02-27 | 1,410 | 1,410 | 1,390 | 1,390 | 14,000 | 1,390 |
| 1992-02-26 | 1,420 | 1,420 | 1,410 | 1,410 | 20,000 | 1,410 |
| 1992-02-25 | 1,410 | 1,420 | 1,410 | 1,410 | 26,000 | 1,410 |
| 1992-02-24 | 1,410 | 1,410 | 1,410 | 1,410 | 11,000 | 1,410 |
| 1992-02-21 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 1,410 |
| 1992-02-20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1992-02-19 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1992-02-18 | 1,390 | 1,400 | 1,390 | 1,400 | 37,000 | 1,400 |
| 1992-02-17 | 1,390 | 1,390 | 1,390 | 1,390 | 9,000 | 1,390 |
| 1992-02-14 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 | 1,390 |
| 1992-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1992-02-12 | 1,410 | 1,410 | 1,400 | 1,400 | 20,000 | 1,400 |
| 1992-02-10 | 1,410 | 1,420 | 1,410 | 1,420 | 4,000 | 1,420 |
| 1992-02-07 | 1,370 | 1,400 | 1,370 | 1,400 | 3,000 | 1,400 |
| 1992-02-06 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1992-02-05 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 1,330 |
| 1992-02-04 | 1,340 | 1,350 | 1,310 | 1,310 | 14,000 | 1,310 |
| 1992-02-03 | 1,370 | 1,370 | 1,350 | 1,350 | 18,000 | 1,350 |
| 1992-01-31 | 1,370 | 1,370 | 1,360 | 1,370 | 23,000 | 1,370 |
| 1992-01-30 | 1,360 | 1,360 | 1,350 | 1,360 | 34,000 | 1,360 |
| 1992-01-29 | 1,380 | 1,380 | 1,360 | 1,360 | 13,000 | 1,360 |
| 1992-01-28 | 1,360 | 1,400 | 1,350 | 1,360 | 13,000 | 1,360 |
| 1992-01-27 | 1,390 | 1,390 | 1,360 | 1,360 | 6,000 | 1,360 |
| 1992-01-24 | 1,400 | 1,420 | 1,390 | 1,420 | 44,000 | 1,420 |
| 1992-01-23 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1992-01-22 | 1,430 | 1,450 | 1,430 | 1,450 | 10,000 | 1,450 |
| 1992-01-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-01-20 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,460 |
| 1992-01-17 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1992-01-16 | 1,470 | 1,500 | 1,470 | 1,500 | 31,000 | 1,500 |
| 1992-01-14 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,470 |
| 1992-01-13 | 1,470 | 1,470 | 1,460 | 1,470 | 13,000 | 1,470 |
| 1992-01-10 | 1,520 | 1,520 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1992-01-09 | 1,520 | 1,540 | 1,490 | 1,520 | 10,000 | 1,520 |
| 1992-01-08 | 1,540 | 1,540 | 1,530 | 1,540 | 10,000 | 1,540 |
| 1992-01-07 | 1,520 | 1,560 | 1,520 | 1,560 | 28,000 | 1,560 |
| 1992-01-06 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
分割・併合履歴 ： なし
