3205 (株)ダイドーリミテッド の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 825 | 830 | 825 | 830 | 50,000 | 830 |
| 1994-12-27 | 810 | 830 | 810 | 830 | 5,000 | 830 |
| 1994-12-26 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1994-12-22 | 830 | 830 | 830 | 830 | 17,000 | 830 |
| 1994-12-21 | 829 | 829 | 829 | 829 | 12,000 | 829 |
| 1994-12-20 | 830 | 830 | 810 | 810 | 6,000 | 810 |
| 1994-12-19 | 830 | 830 | 830 | 830 | 73,000 | 830 |
| 1994-12-16 | 830 | 830 | 830 | 830 | 57,000 | 830 |
| 1994-12-15 | 830 | 830 | 830 | 830 | 52,000 | 830 |
| 1994-12-14 | 830 | 830 | 830 | 830 | 55,000 | 830 |
| 1994-12-13 | 834 | 834 | 830 | 830 | 43,000 | 830 |
| 1994-12-12 | 830 | 830 | 830 | 830 | 66,000 | 830 |
| 1994-12-09 | 829 | 830 | 815 | 830 | 67,000 | 830 |
| 1994-12-08 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1994-12-07 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1994-12-06 | 836 | 840 | 836 | 840 | 10,000 | 840 |
| 1994-12-05 | 822 | 834 | 822 | 834 | 3,000 | 834 |
| 1994-12-02 | 820 | 821 | 820 | 821 | 11,000 | 821 |
| 1994-12-01 | 810 | 811 | 810 | 811 | 11,000 | 811 |
| 1994-11-30 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-11-29 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 1994-11-28 | 800 | 808 | 800 | 808 | 4,000 | 808 |
| 1994-11-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-11-24 | 790 | 800 | 790 | 800 | 12,000 | 800 |
| 1994-11-22 | 850 | 850 | 800 | 800 | 189,000 | 800 |
| 1994-11-21 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1994-11-18 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1994-11-15 | 880 | 880 | 870 | 870 | 16,000 | 870 |
| 1994-11-14 | 875 | 880 | 870 | 880 | 14,000 | 880 |
| 1994-11-11 | 882 | 882 | 880 | 880 | 6,000 | 880 |
| 1994-11-10 | 884 | 893 | 884 | 893 | 7,000 | 893 |
| 1994-11-09 | 900 | 900 | 893 | 893 | 6,000 | 893 |
| 1994-11-08 | 920 | 920 | 900 | 900 | 58,000 | 900 |
| 1994-11-04 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1994-11-02 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1994-10-31 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1994-10-28 | 895 | 900 | 895 | 900 | 6,000 | 900 |
| 1994-10-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1994-10-26 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1994-10-24 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1994-10-21 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1994-10-20 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1994-10-19 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1994-10-18 | 920 | 920 | 917 | 917 | 2,000 | 917 |
| 1994-10-17 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1994-10-14 | 918 | 918 | 908 | 914 | 10,000 | 914 |
| 1994-10-13 | 920 | 920 | 908 | 908 | 6,000 | 908 |
| 1994-10-12 | 919 | 930 | 908 | 930 | 18,000 | 930 |
| 1994-10-11 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1994-10-07 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1994-10-06 | 924 | 924 | 924 | 924 | 7,000 | 924 |
| 1994-10-05 | 920 | 920 | 920 | 920 | 13,000 | 920 |
| 1994-10-04 | 910 | 915 | 910 | 913 | 19,000 | 913 |
| 1994-10-03 | 905 | 910 | 905 | 910 | 9,000 | 910 |
| 1994-09-30 | 905 | 905 | 900 | 905 | 23,000 | 905 |
| 1994-09-29 | 901 | 902 | 899 | 899 | 10,000 | 899 |
| 1994-09-28 | 905 | 905 | 898 | 898 | 15,000 | 898 |
| 1994-09-27 | 902 | 902 | 897 | 897 | 23,000 | 897 |
| 1994-09-26 | 895 | 895 | 895 | 895 | 7,000 | 895 |
| 1994-09-22 | 900 | 909 | 900 | 909 | 13,000 | 909 |
| 1994-09-21 | 908 | 908 | 900 | 904 | 4,000 | 904 |
| 1994-09-20 | 939 | 939 | 909 | 909 | 186,000 | 909 |
| 1994-09-19 | 939 | 939 | 939 | 939 | 4,000 | 939 |
| 1994-09-14 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1994-09-13 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1994-09-09 | 971 | 980 | 970 | 970 | 22,000 | 970 |
| 1994-09-07 | 980 | 990 | 980 | 990 | 9,000 | 990 |
| 1994-09-06 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1994-09-01 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1994-08-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-08-30 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1994-08-29 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1994-08-26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1994-08-25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-08-24 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 1,010 |
| 1994-08-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-08-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-08-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1994-08-17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1994-08-16 | 1,020 | 1,030 | 1,000 | 1,000 | 44,000 | 1,000 |
| 1994-08-15 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-08-12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-08-11 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1994-08-10 | 1,020 | 1,030 | 1,000 | 1,030 | 4,000 | 1,030 |
| 1994-08-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-08-08 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1994-08-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1994-08-03 | 1,010 | 1,030 | 1,000 | 1,010 | 17,000 | 1,010 |
| 1994-08-01 | 1,050 | 1,050 | 1,040 | 1,050 | 27,000 | 1,050 |
| 1994-07-29 | 1,040 | 1,050 | 1,040 | 1,050 | 13,000 | 1,050 |
| 1994-07-28 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1994-07-22 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-07-21 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1994-07-20 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1994-07-19 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1994-07-15 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1994-07-14 | 971 | 971 | 971 | 971 | 2,000 | 971 |
| 1994-07-13 | 980 | 980 | 970 | 970 | 2,000 | 970 |
| 1994-07-12 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1994-07-07 | 1,060 | 1,070 | 1,050 | 1,070 | 37,000 | 1,070 |
| 1994-07-06 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 | 1,060 |
| 1994-07-05 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 | 1,060 |
| 1994-07-04 | 1,050 | 1,060 | 1,050 | 1,050 | 101,000 | 1,050 |
| 1994-07-01 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1994-06-30 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 1,050 |
| 1994-06-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-06-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-06-27 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 | 1,030 |
| 1994-06-24 | 1,030 | 1,030 | 1,010 | 1,030 | 19,000 | 1,030 |
| 1994-06-23 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1994-06-22 | 1,030 | 1,030 | 995 | 1,000 | 61,000 | 1,000 |
| 1994-06-21 | 1,010 | 1,030 | 1,000 | 1,030 | 31,000 | 1,030 |
| 1994-06-20 | 1,050 | 1,050 | 1,040 | 1,050 | 36,000 | 1,050 |
| 1994-06-17 | 1,030 | 1,050 | 1,030 | 1,050 | 22,000 | 1,050 |
| 1994-06-16 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1994-06-15 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1994-06-14 | 1,030 | 1,030 | 1,020 | 1,020 | 38,000 | 1,020 |
| 1994-06-13 | 1,050 | 1,060 | 1,030 | 1,050 | 48,000 | 1,050 |
| 1994-06-10 | 1,050 | 1,050 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1994-06-09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-06-08 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-06-07 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 | 1,030 |
| 1994-06-06 | 1,050 | 1,060 | 1,030 | 1,060 | 14,000 | 1,060 |
| 1994-06-03 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1994-06-02 | 1,040 | 1,070 | 1,040 | 1,050 | 39,000 | 1,050 |
| 1994-06-01 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 | 1,030 |
| 1994-05-31 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1994-05-30 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1994-05-27 | 1,010 | 1,030 | 1,000 | 1,020 | 46,000 | 1,020 |
| 1994-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1994-05-25 | 1,000 | 1,010 | 999 | 1,000 | 35,000 | 1,000 |
| 1994-05-24 | 981 | 1,000 | 981 | 1,000 | 29,000 | 1,000 |
| 1994-05-23 | 974 | 980 | 972 | 980 | 23,000 | 980 |
| 1994-05-20 | 961 | 975 | 961 | 975 | 22,000 | 975 |
| 1994-05-19 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 1994-05-18 | 940 | 940 | 940 | 940 | 17,000 | 940 |
| 1994-05-17 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1994-05-16 | 930 | 940 | 930 | 930 | 5,000 | 930 |
| 1994-05-13 | 930 | 939 | 930 | 930 | 6,000 | 930 |
| 1994-05-12 | 930 | 939 | 930 | 939 | 5,000 | 939 |
| 1994-05-11 | 931 | 940 | 931 | 940 | 2,000 | 940 |
| 1994-05-10 | 930 | 930 | 920 | 920 | 6,000 | 920 |
| 1994-05-09 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1994-05-06 | 921 | 921 | 920 | 920 | 28,000 | 920 |
| 1994-05-02 | 925 | 925 | 920 | 920 | 74,000 | 920 |
| 1994-04-28 | 925 | 925 | 915 | 925 | 39,000 | 925 |
| 1994-04-27 | 930 | 930 | 920 | 925 | 206,000 | 925 |
| 1994-04-26 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1994-04-25 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1994-04-22 | 935 | 935 | 935 | 935 | 5,000 | 935 |
| 1994-04-21 | 940 | 940 | 935 | 935 | 23,000 | 935 |
| 1994-04-20 | 932 | 940 | 928 | 940 | 62,000 | 940 |
| 1994-04-19 | 928 | 928 | 928 | 928 | 5,000 | 928 |
| 1994-04-18 | 921 | 940 | 921 | 940 | 2,000 | 940 |
| 1994-04-15 | 940 | 940 | 920 | 920 | 104,000 | 920 |
| 1994-04-14 | 890 | 950 | 890 | 950 | 40,000 | 950 |
| 1994-04-13 | 880 | 889 | 880 | 889 | 8,000 | 889 |
| 1994-04-12 | 881 | 881 | 880 | 880 | 6,000 | 880 |
| 1994-04-11 | 900 | 900 | 882 | 882 | 4,000 | 882 |
| 1994-04-08 | 883 | 885 | 882 | 882 | 12,000 | 882 |
| 1994-04-07 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1994-04-06 | 879 | 880 | 878 | 880 | 9,000 | 880 |
| 1994-04-05 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1994-04-04 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1994-04-01 | 842 | 842 | 842 | 842 | 3,000 | 842 |
| 1994-03-31 | 843 | 843 | 842 | 842 | 12,000 | 842 |
| 1994-03-30 | 811 | 830 | 811 | 830 | 3,000 | 830 |
| 1994-03-29 | 835 | 835 | 833 | 833 | 6,000 | 833 |
| 1994-03-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-03-25 | 866 | 866 | 856 | 856 | 6,000 | 856 |
| 1994-03-24 | 880 | 880 | 865 | 866 | 41,000 | 866 |
| 1994-03-23 | 885 | 885 | 876 | 885 | 17,000 | 885 |
| 1994-03-22 | 899 | 899 | 885 | 885 | 9,000 | 885 |
| 1994-03-18 | 898 | 899 | 898 | 899 | 5,000 | 899 |
| 1994-03-17 | 875 | 899 | 871 | 899 | 40,000 | 899 |
| 1994-03-16 | 846 | 870 | 840 | 870 | 27,000 | 870 |
| 1994-03-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1994-03-14 | 849 | 870 | 849 | 865 | 13,000 | 865 |
| 1994-03-11 | 868 | 868 | 850 | 850 | 15,000 | 850 |
| 1994-03-10 | 870 | 880 | 853 | 853 | 19,000 | 853 |
| 1994-03-09 | 870 | 880 | 870 | 880 | 4,000 | 880 |
| 1994-03-08 | 846 | 870 | 846 | 870 | 37,000 | 870 |
| 1994-03-07 | 841 | 845 | 840 | 845 | 39,000 | 845 |
| 1994-03-04 | 827 | 838 | 827 | 838 | 32,000 | 838 |
| 1994-03-03 | 820 | 825 | 820 | 825 | 9,000 | 825 |
| 1994-03-02 | 819 | 819 | 819 | 819 | 11,000 | 819 |
| 1994-03-01 | 805 | 810 | 800 | 800 | 102,000 | 800 |
| 1994-02-28 | 790 | 805 | 790 | 800 | 82,000 | 800 |
| 1994-02-25 | 799 | 800 | 790 | 790 | 25,000 | 790 |
| 1994-02-24 | 797 | 798 | 789 | 798 | 19,000 | 798 |
| 1994-02-23 | 796 | 797 | 796 | 796 | 22,000 | 796 |
| 1994-02-22 | 796 | 796 | 796 | 796 | 5,000 | 796 |
| 1994-02-21 | 794 | 795 | 789 | 795 | 15,000 | 795 |
| 1994-02-18 | 794 | 795 | 794 | 795 | 7,000 | 795 |
| 1994-02-17 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1994-02-16 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1994-02-15 | 805 | 805 | 805 | 805 | 13,000 | 805 |
| 1994-02-14 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1994-02-10 | 820 | 820 | 819 | 819 | 4,000 | 819 |
| 1994-02-09 | 822 | 822 | 810 | 810 | 3,000 | 810 |
| 1994-02-08 | 805 | 820 | 805 | 820 | 16,000 | 820 |
| 1994-02-07 | 828 | 828 | 810 | 820 | 22,000 | 820 |
| 1994-02-04 | 810 | 818 | 800 | 818 | 36,000 | 818 |
| 1994-02-03 | 800 | 805 | 794 | 800 | 25,000 | 800 |
| 1994-02-02 | 818 | 818 | 790 | 790 | 23,000 | 790 |
| 1994-02-01 | 831 | 833 | 820 | 833 | 40,000 | 833 |
| 1994-01-31 | 810 | 831 | 805 | 830 | 98,000 | 830 |
| 1994-01-28 | 799 | 800 | 799 | 800 | 5,000 | 800 |
| 1994-01-27 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 1994-01-26 | 800 | 800 | 800 | 800 | 14,000 | 800 |
| 1994-01-25 | 800 | 800 | 790 | 790 | 57,000 | 790 |
| 1994-01-24 | 810 | 810 | 800 | 800 | 23,000 | 800 |
| 1994-01-21 | 831 | 854 | 831 | 840 | 21,000 | 840 |
| 1994-01-20 | 814 | 835 | 805 | 830 | 42,000 | 830 |
| 1994-01-19 | 790 | 825 | 790 | 815 | 33,000 | 815 |
| 1994-01-18 | 770 | 780 | 760 | 780 | 34,000 | 780 |
| 1994-01-17 | 745 | 780 | 745 | 765 | 51,000 | 765 |
| 1994-01-14 | 742 | 743 | 742 | 743 | 13,000 | 743 |
| 1994-01-13 | 740 | 750 | 740 | 742 | 28,000 | 742 |
| 1994-01-12 | 735 | 735 | 734 | 735 | 15,000 | 735 |
| 1994-01-11 | 736 | 740 | 731 | 731 | 12,000 | 731 |
| 1994-01-10 | 740 | 740 | 735 | 735 | 26,000 | 735 |
| 1994-01-07 | 740 | 740 | 730 | 730 | 22,000 | 730 |
| 1994-01-06 | 730 | 740 | 730 | 730 | 9,000 | 730 |
| 1994-01-05 | 735 | 735 | 730 | 730 | 16,000 | 730 |
分割・併合履歴 ： なし
