3205 (株)ダイドーリミテッド の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1993-12-29 | 760 | 760 | 730 | 730 | 3,000 | 730 |
| 1993-12-28 | 745 | 750 | 745 | 750 | 5,000 | 750 |
| 1993-12-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-12-22 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1993-12-21 | 730 | 730 | 730 | 730 | 17,000 | 730 |
| 1993-12-20 | 754 | 754 | 735 | 735 | 54,000 | 735 |
| 1993-12-17 | 733 | 752 | 733 | 752 | 5,000 | 752 |
| 1993-12-16 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1993-12-15 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-12-13 | 715 | 720 | 710 | 710 | 5,000 | 710 |
| 1993-12-10 | 705 | 719 | 705 | 705 | 10,000 | 705 |
| 1993-12-09 | 685 | 685 | 680 | 685 | 4,000 | 685 |
| 1993-12-08 | 685 | 685 | 680 | 680 | 15,000 | 680 |
| 1993-12-07 | 691 | 691 | 685 | 685 | 40,000 | 685 |
| 1993-12-06 | 710 | 710 | 690 | 690 | 4,000 | 690 |
| 1993-12-03 | 713 | 713 | 710 | 710 | 11,000 | 710 |
| 1993-12-02 | 701 | 711 | 700 | 710 | 51,000 | 710 |
| 1993-12-01 | 681 | 700 | 681 | 690 | 36,000 | 690 |
| 1993-11-30 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1993-11-29 | 710 | 711 | 710 | 710 | 14,000 | 710 |
| 1993-11-26 | 742 | 742 | 730 | 730 | 6,000 | 730 |
| 1993-11-25 | 741 | 741 | 741 | 741 | 5,000 | 741 |
| 1993-11-22 | 800 | 805 | 781 | 781 | 8,000 | 781 |
| 1993-11-19 | 805 | 805 | 800 | 804 | 5,000 | 804 |
| 1993-11-18 | 836 | 840 | 805 | 805 | 26,000 | 805 |
| 1993-11-15 | 836 | 836 | 820 | 820 | 10,000 | 820 |
| 1993-11-12 | 845 | 845 | 835 | 835 | 11,000 | 835 |
| 1993-11-11 | 826 | 835 | 826 | 835 | 16,000 | 835 |
| 1993-11-08 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 1993-11-05 | 920 | 920 | 885 | 885 | 8,000 | 885 |
| 1993-11-04 | 920 | 920 | 920 | 920 | 33,000 | 920 |
| 1993-11-02 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1993-11-01 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1993-10-29 | 930 | 930 | 920 | 920 | 7,000 | 920 |
| 1993-10-27 | 951 | 955 | 946 | 950 | 26,000 | 950 |
| 1993-10-26 | 950 | 950 | 947 | 950 | 20,000 | 950 |
| 1993-10-25 | 922 | 930 | 921 | 930 | 13,000 | 930 |
| 1993-10-22 | 935 | 935 | 921 | 921 | 17,000 | 921 |
| 1993-10-21 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1993-10-20 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 1993-10-19 | 950 | 950 | 950 | 950 | 11,000 | 950 |
| 1993-10-15 | 941 | 950 | 941 | 950 | 5,000 | 950 |
| 1993-10-14 | 941 | 941 | 941 | 941 | 4,000 | 941 |
| 1993-10-13 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 1993-10-12 | 946 | 946 | 946 | 946 | 9,000 | 946 |
| 1993-10-08 | 936 | 936 | 936 | 936 | 12,000 | 936 |
| 1993-10-07 | 970 | 980 | 970 | 970 | 10,000 | 970 |
| 1993-10-06 | 977 | 977 | 977 | 977 | 2,000 | 977 |
| 1993-10-05 | 971 | 979 | 970 | 979 | 21,000 | 979 |
| 1993-10-04 | 980 | 980 | 968 | 970 | 8,000 | 970 |
| 1993-10-01 | 968 | 979 | 968 | 979 | 9,000 | 979 |
| 1993-09-29 | 945 | 968 | 940 | 968 | 7,000 | 968 |
| 1993-09-28 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1993-09-24 | 940 | 940 | 940 | 940 | 15,000 | 940 |
| 1993-09-21 | 965 | 965 | 965 | 965 | 6,000 | 965 |
| 1993-09-17 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1993-09-14 | 980 | 980 | 975 | 975 | 6,000 | 975 |
| 1993-09-13 | 980 | 980 | 975 | 980 | 37,000 | 980 |
| 1993-09-10 | 980 | 980 | 980 | 980 | 11,000 | 980 |
| 1993-09-09 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1993-09-08 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1993-09-07 | 980 | 990 | 980 | 990 | 129,000 | 990 |
| 1993-09-06 | 985 | 985 | 980 | 980 | 6,000 | 980 |
| 1993-09-03 | 990 | 995 | 985 | 985 | 66,000 | 985 |
| 1993-09-02 | 980 | 990 | 965 | 990 | 49,000 | 990 |
| 1993-09-01 | 956 | 970 | 955 | 970 | 8,000 | 970 |
| 1993-08-31 | 940 | 950 | 940 | 950 | 5,000 | 950 |
| 1993-08-30 | 940 | 940 | 921 | 940 | 26,000 | 940 |
| 1993-08-27 | 930 | 935 | 926 | 930 | 90,000 | 930 |
| 1993-08-26 | 930 | 930 | 921 | 930 | 78,000 | 930 |
| 1993-08-25 | 930 | 930 | 930 | 930 | 11,000 | 930 |
| 1993-08-24 | 950 | 950 | 940 | 940 | 11,000 | 940 |
| 1993-08-23 | 955 | 955 | 950 | 950 | 4,000 | 950 |
| 1993-08-20 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1993-08-19 | 950 | 950 | 937 | 950 | 32,000 | 950 |
| 1993-08-18 | 979 | 979 | 960 | 960 | 24,000 | 960 |
| 1993-08-17 | 995 | 995 | 977 | 977 | 11,000 | 977 |
| 1993-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 | 1,000 |
| 1993-08-13 | 980 | 1,000 | 980 | 1,000 | 28,000 | 1,000 |
| 1993-08-12 | 1,020 | 1,020 | 1,000 | 1,010 | 101,000 | 1,010 |
| 1993-08-11 | 980 | 1,000 | 980 | 1,000 | 17,000 | 1,000 |
| 1993-08-10 | 1,000 | 1,000 | 980 | 980 | 10,000 | 980 |
| 1993-08-06 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1993-08-05 | 990 | 990 | 980 | 980 | 5,000 | 980 |
| 1993-08-04 | 1,020 | 1,020 | 990 | 990 | 4,000 | 990 |
| 1993-08-03 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 | 1,020 |
| 1993-08-02 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1993-07-30 | 1,010 | 1,040 | 1,000 | 1,010 | 29,000 | 1,010 |
| 1993-07-29 | 990 | 1,010 | 990 | 1,010 | 7,000 | 1,010 |
| 1993-07-28 | 986 | 986 | 986 | 986 | 1,000 | 986 |
| 1993-07-26 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1993-07-23 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1993-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 47,000 | 1,000 |
| 1993-07-21 | 987 | 988 | 987 | 988 | 3,000 | 988 |
| 1993-07-20 | 1,000 | 1,000 | 987 | 987 | 2,000 | 987 |
| 1993-07-19 | 986 | 986 | 986 | 986 | 5,000 | 986 |
| 1993-07-16 | 975 | 980 | 975 | 976 | 9,000 | 976 |
| 1993-07-15 | 973 | 975 | 973 | 975 | 3,000 | 975 |
| 1993-07-14 | 970 | 975 | 970 | 971 | 5,000 | 971 |
| 1993-07-13 | 970 | 975 | 970 | 975 | 14,000 | 975 |
| 1993-07-12 | 990 | 990 | 970 | 970 | 2,000 | 970 |
| 1993-07-09 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1993-07-07 | 1,000 | 1,040 | 1,000 | 1,030 | 9,000 | 1,030 |
| 1993-07-06 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 | 1,020 |
| 1993-07-05 | 991 | 1,000 | 991 | 1,000 | 22,000 | 1,000 |
| 1993-07-01 | 940 | 947 | 940 | 947 | 24,000 | 947 |
| 1993-06-30 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1993-06-29 | 950 | 950 | 936 | 950 | 25,000 | 950 |
| 1993-06-28 | 975 | 975 | 960 | 960 | 10,000 | 960 |
| 1993-06-25 | 950 | 964 | 950 | 964 | 2,000 | 964 |
| 1993-06-24 | 936 | 936 | 936 | 936 | 5,000 | 936 |
| 1993-06-23 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1993-06-22 | 934 | 934 | 934 | 934 | 11,000 | 934 |
| 1993-06-18 | 999 | 999 | 984 | 994 | 5,000 | 994 |
| 1993-06-17 | 990 | 1,000 | 975 | 1,000 | 108,000 | 1,000 |
| 1993-06-16 | 990 | 1,000 | 985 | 1,000 | 12,000 | 1,000 |
| 1993-06-15 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1993-06-14 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1993-06-11 | 1,040 | 1,060 | 1,040 | 1,040 | 42,000 | 1,040 |
| 1993-06-10 | 1,090 | 1,100 | 1,080 | 1,100 | 23,000 | 1,100 |
| 1993-06-08 | 1,080 | 1,100 | 1,060 | 1,080 | 26,000 | 1,080 |
| 1993-06-07 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 1,100 |
| 1993-06-04 | 1,090 | 1,090 | 1,080 | 1,090 | 34,000 | 1,090 |
| 1993-06-03 | 1,080 | 1,140 | 1,080 | 1,080 | 107,000 | 1,080 |
| 1993-06-02 | 980 | 1,050 | 979 | 1,050 | 95,000 | 1,050 |
| 1993-06-01 | 955 | 955 | 950 | 950 | 16,000 | 950 |
| 1993-05-31 | 966 | 967 | 950 | 950 | 25,000 | 950 |
| 1993-05-28 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1993-05-27 | 940 | 950 | 940 | 950 | 25,000 | 950 |
| 1993-05-26 | 951 | 951 | 930 | 940 | 14,000 | 940 |
| 1993-05-25 | 955 | 957 | 949 | 950 | 18,000 | 950 |
| 1993-05-24 | 989 | 990 | 970 | 975 | 11,000 | 975 |
| 1993-05-21 | 998 | 998 | 990 | 990 | 7,000 | 990 |
| 1993-05-20 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 1993-05-19 | 990 | 1,000 | 980 | 1,000 | 13,000 | 1,000 |
| 1993-05-18 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1993-05-17 | 1,000 | 1,020 | 1,000 | 1,020 | 70,000 | 1,020 |
| 1993-05-14 | 1,000 | 1,010 | 998 | 1,010 | 33,000 | 1,010 |
| 1993-05-13 | 990 | 993 | 990 | 993 | 18,000 | 993 |
| 1993-05-12 | 1,010 | 1,020 | 1,000 | 1,010 | 38,000 | 1,010 |
| 1993-05-11 | 990 | 1,020 | 990 | 1,020 | 49,000 | 1,020 |
| 1993-05-10 | 966 | 980 | 966 | 980 | 18,000 | 980 |
| 1993-05-07 | 950 | 970 | 948 | 960 | 39,000 | 960 |
| 1993-05-06 | 927 | 932 | 927 | 932 | 15,000 | 932 |
| 1993-04-30 | 873 | 909 | 873 | 909 | 40,000 | 909 |
| 1993-04-28 | 865 | 868 | 865 | 867 | 20,000 | 867 |
| 1993-04-27 | 864 | 864 | 860 | 860 | 30,000 | 860 |
| 1993-04-26 | 844 | 850 | 843 | 844 | 27,000 | 844 |
| 1993-04-23 | 840 | 843 | 838 | 840 | 129,000 | 840 |
| 1993-04-22 | 815 | 839 | 815 | 830 | 27,000 | 830 |
| 1993-04-21 | 849 | 849 | 819 | 819 | 10,000 | 819 |
| 1993-04-20 | 859 | 859 | 850 | 850 | 7,000 | 850 |
| 1993-04-19 | 860 | 860 | 859 | 860 | 6,000 | 860 |
| 1993-04-16 | 860 | 870 | 860 | 860 | 26,000 | 860 |
| 1993-04-15 | 860 | 860 | 856 | 860 | 19,000 | 860 |
| 1993-04-14 | 860 | 870 | 860 | 862 | 13,000 | 862 |
| 1993-04-13 | 851 | 867 | 851 | 861 | 47,000 | 861 |
| 1993-04-12 | 860 | 860 | 850 | 850 | 9,000 | 850 |
| 1993-04-09 | 865 | 870 | 860 | 860 | 87,000 | 860 |
| 1993-04-08 | 843 | 865 | 843 | 865 | 64,000 | 865 |
| 1993-04-07 | 820 | 847 | 820 | 843 | 37,000 | 843 |
| 1993-04-06 | 828 | 828 | 826 | 827 | 52,000 | 827 |
| 1993-04-05 | 820 | 825 | 814 | 825 | 42,000 | 825 |
| 1993-04-02 | 800 | 810 | 790 | 810 | 24,000 | 810 |
| 1993-04-01 | 776 | 799 | 775 | 790 | 16,000 | 790 |
| 1993-03-31 | 805 | 805 | 775 | 775 | 25,000 | 775 |
| 1993-03-30 | 773 | 810 | 771 | 810 | 76,000 | 810 |
| 1993-03-29 | 752 | 780 | 751 | 780 | 56,000 | 780 |
| 1993-03-26 | 756 | 760 | 750 | 750 | 9,000 | 750 |
| 1993-03-25 | 731 | 751 | 731 | 750 | 57,000 | 750 |
| 1993-03-24 | 731 | 745 | 731 | 731 | 8,000 | 731 |
| 1993-03-23 | 760 | 760 | 750 | 750 | 14,000 | 750 |
| 1993-03-22 | 760 | 770 | 760 | 760 | 77,000 | 760 |
| 1993-03-19 | 749 | 750 | 744 | 750 | 59,000 | 750 |
| 1993-03-18 | 730 | 749 | 729 | 749 | 64,000 | 749 |
| 1993-03-17 | 711 | 730 | 711 | 730 | 2,000 | 730 |
| 1993-03-16 | 730 | 730 | 720 | 721 | 9,000 | 721 |
| 1993-03-15 | 700 | 720 | 700 | 720 | 16,000 | 720 |
| 1993-03-12 | 695 | 696 | 694 | 695 | 131,000 | 695 |
| 1993-03-11 | 695 | 700 | 695 | 695 | 48,000 | 695 |
| 1993-03-10 | 685 | 685 | 685 | 685 | 13,000 | 685 |
| 1993-03-09 | 695 | 695 | 695 | 695 | 42,000 | 695 |
| 1993-03-08 | 701 | 701 | 700 | 701 | 34,000 | 701 |
| 1993-03-05 | 686 | 686 | 661 | 661 | 6,000 | 661 |
| 1993-03-04 | 693 | 693 | 690 | 690 | 33,000 | 690 |
| 1993-03-03 | 695 | 699 | 695 | 696 | 29,000 | 696 |
| 1993-03-02 | 705 | 705 | 695 | 699 | 27,000 | 699 |
| 1993-03-01 | 710 | 710 | 705 | 705 | 15,000 | 705 |
| 1993-02-26 | 710 | 710 | 691 | 700 | 32,000 | 700 |
| 1993-02-25 | 715 | 715 | 707 | 707 | 14,000 | 707 |
| 1993-02-24 | 713 | 720 | 713 | 715 | 18,000 | 715 |
| 1993-02-23 | 729 | 729 | 720 | 720 | 7,000 | 720 |
| 1993-02-22 | 710 | 729 | 710 | 729 | 8,000 | 729 |
| 1993-02-19 | 720 | 720 | 710 | 710 | 8,000 | 710 |
| 1993-02-18 | 713 | 720 | 713 | 720 | 4,000 | 720 |
| 1993-02-17 | 723 | 723 | 712 | 712 | 9,000 | 712 |
| 1993-02-16 | 730 | 730 | 713 | 713 | 2,000 | 713 |
| 1993-02-15 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1993-02-12 | 730 | 733 | 711 | 711 | 8,000 | 711 |
| 1993-02-10 | 735 | 735 | 730 | 730 | 28,000 | 730 |
| 1993-02-09 | 739 | 739 | 731 | 732 | 8,000 | 732 |
| 1993-02-08 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1993-02-05 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1993-02-04 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1993-02-03 | 750 | 750 | 745 | 745 | 19,000 | 745 |
| 1993-02-02 | 730 | 750 | 730 | 749 | 13,000 | 749 |
| 1993-02-01 | 720 | 730 | 720 | 730 | 8,000 | 730 |
| 1993-01-29 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 1993-01-28 | 701 | 705 | 697 | 700 | 16,000 | 700 |
| 1993-01-27 | 711 | 711 | 711 | 711 | 9,000 | 711 |
| 1993-01-26 | 698 | 698 | 691 | 691 | 8,000 | 691 |
| 1993-01-25 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1993-01-22 | 715 | 715 | 710 | 710 | 7,000 | 710 |
| 1993-01-21 | 721 | 721 | 715 | 715 | 5,000 | 715 |
| 1993-01-20 | 735 | 735 | 730 | 730 | 8,000 | 730 |
| 1993-01-19 | 740 | 740 | 730 | 735 | 21,000 | 735 |
| 1993-01-18 | 760 | 760 | 740 | 740 | 23,000 | 740 |
| 1993-01-14 | 775 | 775 | 770 | 770 | 5,000 | 770 |
| 1993-01-13 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1993-01-12 | 781 | 781 | 780 | 780 | 4,000 | 780 |
| 1993-01-11 | 790 | 790 | 781 | 781 | 5,000 | 781 |
| 1993-01-08 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 1993-01-07 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1993-01-06 | 791 | 791 | 791 | 791 | 11,000 | 791 |
| 1993-01-05 | 791 | 791 | 791 | 791 | 10,000 | 791 |
| 1993-01-04 | 791 | 793 | 791 | 791 | 4,000 | 791 |
分割・併合履歴 ： なし
