3205 (株)ダイドーリミテッド の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 805 | 805 | 799 | 799 | 29,000 | 799 |
| 1995-12-28 | 789 | 809 | 789 | 799 | 14,000 | 799 |
| 1995-12-27 | 844 | 844 | 839 | 839 | 10,000 | 839 |
| 1995-12-26 | 840 | 840 | 840 | 840 | 19,000 | 840 |
| 1995-12-25 | 843 | 843 | 840 | 840 | 3,000 | 840 |
| 1995-12-22 | 830 | 847 | 830 | 830 | 15,000 | 830 |
| 1995-12-21 | 844 | 844 | 830 | 840 | 19,000 | 840 |
| 1995-12-20 | 831 | 848 | 830 | 844 | 8,000 | 844 |
| 1995-12-19 | 849 | 849 | 830 | 830 | 7,000 | 830 |
| 1995-12-18 | 828 | 850 | 828 | 849 | 8,000 | 849 |
| 1995-12-15 | 815 | 830 | 814 | 830 | 7,000 | 830 |
| 1995-12-14 | 782 | 801 | 782 | 801 | 27,000 | 801 |
| 1995-12-13 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1995-12-12 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-12-11 | 777 | 777 | 777 | 777 | 2,000 | 777 |
| 1995-12-08 | 783 | 783 | 775 | 775 | 15,000 | 775 |
| 1995-12-07 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1995-12-06 | 776 | 776 | 776 | 776 | 3,000 | 776 |
| 1995-12-05 | 776 | 776 | 776 | 776 | 11,000 | 776 |
| 1995-12-04 | 785 | 785 | 776 | 776 | 9,000 | 776 |
| 1995-12-01 | 775 | 785 | 775 | 785 | 38,000 | 785 |
| 1995-11-30 | 775 | 775 | 775 | 775 | 8,000 | 775 |
| 1995-11-28 | 775 | 775 | 775 | 775 | 12,000 | 775 |
| 1995-11-27 | 765 | 775 | 765 | 775 | 3,000 | 775 |
| 1995-11-24 | 765 | 765 | 763 | 765 | 31,000 | 765 |
| 1995-11-22 | 795 | 795 | 780 | 780 | 24,000 | 780 |
| 1995-11-21 | 790 | 795 | 790 | 795 | 35,000 | 795 |
| 1995-11-20 | 780 | 790 | 780 | 790 | 12,000 | 790 |
| 1995-11-17 | 779 | 780 | 779 | 780 | 8,000 | 780 |
| 1995-11-15 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1995-11-14 | 781 | 798 | 781 | 790 | 31,000 | 790 |
| 1995-11-13 | 770 | 800 | 770 | 800 | 8,000 | 800 |
| 1995-11-10 | 770 | 770 | 768 | 768 | 5,000 | 768 |
| 1995-11-09 | 771 | 771 | 770 | 770 | 14,000 | 770 |
| 1995-11-08 | 775 | 775 | 773 | 773 | 10,000 | 773 |
| 1995-11-07 | 765 | 775 | 765 | 775 | 25,000 | 775 |
| 1995-11-06 | 755 | 765 | 755 | 765 | 11,000 | 765 |
| 1995-11-02 | 755 | 755 | 753 | 755 | 17,000 | 755 |
| 1995-11-01 | 755 | 755 | 753 | 753 | 23,000 | 753 |
| 1995-10-30 | 755 | 755 | 750 | 750 | 6,000 | 750 |
| 1995-10-27 | 753 | 753 | 736 | 742 | 32,000 | 742 |
| 1995-10-25 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1995-10-24 | 793 | 793 | 793 | 793 | 8,000 | 793 |
| 1995-10-23 | 786 | 793 | 786 | 793 | 4,000 | 793 |
| 1995-10-20 | 778 | 798 | 778 | 790 | 7,000 | 790 |
| 1995-10-19 | 759 | 759 | 759 | 759 | 11,000 | 759 |
| 1995-10-18 | 760 | 760 | 759 | 759 | 53,000 | 759 |
| 1995-10-17 | 759 | 759 | 759 | 759 | 2,000 | 759 |
| 1995-10-16 | 754 | 754 | 754 | 754 | 2,000 | 754 |
| 1995-10-13 | 756 | 756 | 752 | 752 | 13,000 | 752 |
| 1995-10-12 | 759 | 759 | 756 | 756 | 15,000 | 756 |
| 1995-10-11 | 760 | 760 | 760 | 760 | 33,000 | 760 |
| 1995-10-09 | 756 | 760 | 756 | 760 | 4,000 | 760 |
| 1995-10-06 | 756 | 756 | 756 | 756 | 10,000 | 756 |
| 1995-10-05 | 755 | 755 | 755 | 755 | 52,000 | 755 |
| 1995-10-04 | 755 | 755 | 755 | 755 | 5,000 | 755 |
| 1995-10-03 | 755 | 755 | 755 | 755 | 8,000 | 755 |
| 1995-10-02 | 780 | 780 | 765 | 775 | 23,000 | 775 |
| 1995-09-28 | 790 | 790 | 785 | 790 | 18,000 | 790 |
| 1995-09-27 | 795 | 795 | 776 | 787 | 24,000 | 787 |
| 1995-09-26 | 814 | 814 | 775 | 775 | 21,000 | 775 |
| 1995-09-25 | 824 | 824 | 814 | 814 | 177,000 | 814 |
| 1995-09-22 | 824 | 824 | 824 | 824 | 22,000 | 824 |
| 1995-09-21 | 823 | 823 | 823 | 823 | 4,000 | 823 |
| 1995-09-19 | 775 | 776 | 775 | 775 | 9,000 | 775 |
| 1995-09-18 | 774 | 775 | 765 | 775 | 30,000 | 775 |
| 1995-09-14 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 1995-09-12 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 1995-09-11 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1995-09-08 | 775 | 775 | 775 | 775 | 20,000 | 775 |
| 1995-09-07 | 793 | 795 | 793 | 795 | 8,000 | 795 |
| 1995-09-06 | 793 | 800 | 793 | 793 | 11,000 | 793 |
| 1995-09-05 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 1995-09-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-09-01 | 791 | 791 | 781 | 781 | 19,000 | 781 |
| 1995-08-30 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1995-08-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-08-28 | 821 | 850 | 821 | 850 | 24,000 | 850 |
| 1995-08-25 | 802 | 802 | 801 | 801 | 12,000 | 801 |
| 1995-08-23 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1995-08-22 | 810 | 830 | 810 | 830 | 8,000 | 830 |
| 1995-08-21 | 801 | 801 | 801 | 801 | 13,000 | 801 |
| 1995-08-18 | 801 | 801 | 800 | 801 | 27,000 | 801 |
| 1995-08-17 | 797 | 800 | 797 | 800 | 10,000 | 800 |
| 1995-08-16 | 800 | 800 | 796 | 796 | 17,000 | 796 |
| 1995-08-15 | 774 | 796 | 774 | 796 | 10,000 | 796 |
| 1995-08-14 | 785 | 785 | 769 | 769 | 10,000 | 769 |
| 1995-08-11 | 784 | 786 | 784 | 785 | 6,000 | 785 |
| 1995-08-09 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1995-08-08 | 799 | 799 | 792 | 792 | 20,000 | 792 |
| 1995-08-07 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1995-08-04 | 790 | 800 | 790 | 800 | 9,000 | 800 |
| 1995-08-03 | 774 | 780 | 774 | 780 | 18,000 | 780 |
| 1995-08-02 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1995-08-01 | 750 | 760 | 750 | 750 | 40,000 | 750 |
| 1995-07-31 | 715 | 740 | 715 | 740 | 20,000 | 740 |
| 1995-07-28 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1995-07-27 | 719 | 719 | 718 | 719 | 27,000 | 719 |
| 1995-07-26 | 696 | 719 | 695 | 719 | 13,000 | 719 |
| 1995-07-25 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1995-07-24 | 695 | 695 | 675 | 675 | 12,000 | 675 |
| 1995-07-21 | 681 | 691 | 675 | 675 | 21,000 | 675 |
| 1995-07-20 | 670 | 670 | 662 | 662 | 3,000 | 662 |
| 1995-07-18 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-07-14 | 730 | 732 | 730 | 730 | 34,000 | 730 |
| 1995-07-13 | 732 | 732 | 730 | 730 | 17,000 | 730 |
| 1995-07-12 | 730 | 740 | 730 | 739 | 9,000 | 739 |
| 1995-07-11 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 1995-07-10 | 730 | 730 | 730 | 730 | 14,000 | 730 |
| 1995-07-07 | 739 | 740 | 730 | 730 | 72,000 | 730 |
| 1995-07-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-07-05 | 681 | 683 | 680 | 683 | 3,000 | 683 |
| 1995-07-04 | 675 | 680 | 675 | 680 | 5,000 | 680 |
| 1995-07-03 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1995-06-29 | 661 | 662 | 650 | 650 | 175,000 | 650 |
| 1995-06-28 | 655 | 656 | 655 | 655 | 52,000 | 655 |
| 1995-06-23 | 687 | 687 | 685 | 685 | 17,000 | 685 |
| 1995-06-21 | 686 | 687 | 686 | 687 | 15,000 | 687 |
| 1995-06-20 | 687 | 687 | 687 | 687 | 58,000 | 687 |
| 1995-06-19 | 718 | 718 | 700 | 700 | 22,000 | 700 |
| 1995-06-16 | 719 | 719 | 718 | 719 | 19,000 | 719 |
| 1995-06-14 | 719 | 720 | 719 | 720 | 12,000 | 720 |
| 1995-06-13 | 730 | 730 | 720 | 720 | 10,000 | 720 |
| 1995-06-09 | 750 | 750 | 730 | 730 | 18,000 | 730 |
| 1995-06-08 | 742 | 742 | 742 | 742 | 5,000 | 742 |
| 1995-06-07 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 1995-06-06 | 773 | 773 | 768 | 768 | 5,000 | 768 |
| 1995-06-05 | 763 | 763 | 758 | 763 | 8,000 | 763 |
| 1995-06-02 | 753 | 753 | 753 | 753 | 3,000 | 753 |
| 1995-06-01 | 723 | 723 | 723 | 723 | 7,000 | 723 |
| 1995-05-31 | 723 | 723 | 723 | 723 | 3,000 | 723 |
| 1995-05-30 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 1995-05-29 | 720 | 722 | 720 | 722 | 4,000 | 722 |
| 1995-05-25 | 740 | 740 | 731 | 732 | 21,000 | 732 |
| 1995-05-24 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1995-05-23 | 740 | 742 | 740 | 741 | 17,000 | 741 |
| 1995-05-22 | 735 | 740 | 735 | 740 | 21,000 | 740 |
| 1995-05-19 | 740 | 740 | 730 | 735 | 22,000 | 735 |
| 1995-05-18 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1995-05-17 | 750 | 750 | 740 | 740 | 46,000 | 740 |
| 1995-05-16 | 749 | 750 | 749 | 750 | 17,000 | 750 |
| 1995-05-15 | 750 | 752 | 750 | 750 | 10,000 | 750 |
| 1995-05-12 | 740 | 760 | 740 | 760 | 5,000 | 760 |
| 1995-05-11 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1995-05-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-05-09 | 759 | 760 | 750 | 760 | 5,000 | 760 |
| 1995-05-08 | 770 | 770 | 767 | 768 | 3,000 | 768 |
| 1995-05-02 | 750 | 764 | 750 | 760 | 12,000 | 760 |
| 1995-05-01 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 1995-04-28 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-04-25 | 719 | 742 | 711 | 742 | 6,000 | 742 |
| 1995-04-24 | 730 | 740 | 720 | 720 | 14,000 | 720 |
| 1995-04-21 | 740 | 750 | 740 | 745 | 29,000 | 745 |
| 1995-04-20 | 727 | 749 | 727 | 730 | 42,000 | 730 |
| 1995-04-19 | 700 | 725 | 700 | 725 | 38,000 | 725 |
| 1995-04-18 | 700 | 710 | 691 | 710 | 34,000 | 710 |
| 1995-04-17 | 680 | 710 | 680 | 700 | 31,000 | 700 |
| 1995-04-14 | 690 | 690 | 690 | 690 | 12,000 | 690 |
| 1995-04-13 | 676 | 690 | 675 | 690 | 15,000 | 690 |
| 1995-04-12 | 690 | 690 | 690 | 690 | 13,000 | 690 |
| 1995-04-11 | 680 | 690 | 670 | 690 | 14,000 | 690 |
| 1995-04-10 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-04-07 | 700 | 700 | 695 | 700 | 29,000 | 700 |
| 1995-04-06 | 700 | 700 | 699 | 700 | 52,000 | 700 |
| 1995-04-05 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1995-04-04 | 690 | 692 | 670 | 685 | 36,000 | 685 |
| 1995-04-03 | 720 | 720 | 720 | 720 | 11,000 | 720 |
| 1995-03-31 | 720 | 720 | 720 | 720 | 23,000 | 720 |
| 1995-03-30 | 723 | 723 | 695 | 695 | 23,000 | 695 |
| 1995-03-29 | 715 | 715 | 715 | 715 | 12,000 | 715 |
| 1995-03-28 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 1995-03-27 | 716 | 725 | 716 | 725 | 732,000 | 725 |
| 1995-03-24 | 715 | 715 | 715 | 715 | 65,000 | 715 |
| 1995-03-23 | 710 | 715 | 710 | 715 | 10,000 | 715 |
| 1995-03-22 | 713 | 720 | 713 | 720 | 2,000 | 720 |
| 1995-03-20 | 715 | 715 | 715 | 715 | 707,000 | 715 |
| 1995-03-17 | 716 | 721 | 715 | 715 | 70,000 | 715 |
| 1995-03-16 | 720 | 720 | 715 | 715 | 13,000 | 715 |
| 1995-03-15 | 718 | 720 | 718 | 720 | 15,000 | 720 |
| 1995-03-14 | 728 | 729 | 728 | 728 | 19,000 | 728 |
| 1995-03-13 | 728 | 728 | 728 | 728 | 8,000 | 728 |
| 1995-03-10 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 1995-03-09 | 718 | 718 | 718 | 718 | 3,000 | 718 |
| 1995-03-07 | 724 | 738 | 714 | 738 | 6,000 | 738 |
| 1995-03-06 | 696 | 715 | 696 | 715 | 86,000 | 715 |
| 1995-03-03 | 689 | 696 | 689 | 696 | 721,000 | 696 |
| 1995-03-02 | 691 | 692 | 689 | 689 | 15,000 | 689 |
| 1995-03-01 | 691 | 691 | 690 | 690 | 15,000 | 690 |
| 1995-02-28 | 690 | 691 | 690 | 691 | 13,000 | 691 |
| 1995-02-27 | 699 | 699 | 670 | 685 | 16,000 | 685 |
| 1995-02-24 | 701 | 702 | 701 | 701 | 30,000 | 701 |
| 1995-02-23 | 699 | 700 | 696 | 700 | 29,000 | 700 |
| 1995-02-22 | 700 | 702 | 700 | 701 | 587,000 | 701 |
| 1995-02-21 | 751 | 751 | 700 | 700 | 202,000 | 700 |
| 1995-02-20 | 780 | 780 | 770 | 770 | 504,000 | 770 |
| 1995-02-17 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1995-02-16 | 758 | 758 | 758 | 758 | 2,000 | 758 |
| 1995-02-10 | 788 | 788 | 788 | 788 | 3,000 | 788 |
| 1995-02-07 | 828 | 830 | 828 | 828 | 30,000 | 828 |
| 1995-02-06 | 829 | 830 | 828 | 828 | 13,000 | 828 |
| 1995-02-03 | 830 | 831 | 828 | 831 | 11,000 | 831 |
| 1995-02-02 | 831 | 831 | 831 | 831 | 15,000 | 831 |
| 1995-02-01 | 830 | 830 | 830 | 830 | 20,000 | 830 |
| 1995-01-31 | 829 | 830 | 829 | 830 | 2,000 | 830 |
| 1995-01-27 | 836 | 836 | 830 | 835 | 23,000 | 835 |
| 1995-01-26 | 836 | 836 | 831 | 831 | 30,000 | 831 |
| 1995-01-25 | 850 | 850 | 845 | 850 | 22,000 | 850 |
| 1995-01-24 | 858 | 858 | 850 | 858 | 18,000 | 858 |
| 1995-01-23 | 861 | 861 | 855 | 859 | 15,000 | 859 |
| 1995-01-20 | 860 | 865 | 860 | 865 | 6,000 | 865 |
| 1995-01-19 | 848 | 848 | 840 | 840 | 3,000 | 840 |
| 1995-01-18 | 841 | 841 | 840 | 840 | 2,000 | 840 |
| 1995-01-17 | 838 | 841 | 838 | 841 | 6,000 | 841 |
| 1995-01-13 | 838 | 838 | 838 | 838 | 4,000 | 838 |
| 1995-01-12 | 839 | 840 | 838 | 838 | 17,000 | 838 |
| 1995-01-11 | 840 | 840 | 836 | 837 | 24,000 | 837 |
| 1995-01-10 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 1995-01-06 | 836 | 836 | 836 | 836 | 4,000 | 836 |
| 1995-01-05 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1995-01-04 | 830 | 831 | 830 | 831 | 14,000 | 831 |
分割・併合履歴 ： なし
