3205 (株)ダイドーリミテッド の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1996-12-27 | 791 | 799 | 791 | 799 | 8,000 | 799 |
| 1996-12-26 | 791 | 791 | 790 | 790 | 16,000 | 790 |
| 1996-12-25 | 791 | 791 | 790 | 790 | 21,000 | 790 |
| 1996-12-24 | 791 | 791 | 791 | 791 | 4,000 | 791 |
| 1996-12-20 | 821 | 821 | 790 | 790 | 9,000 | 790 |
| 1996-12-19 | 825 | 826 | 820 | 820 | 50,000 | 820 |
| 1996-12-18 | 825 | 825 | 825 | 825 | 5,000 | 825 |
| 1996-12-17 | 825 | 830 | 825 | 825 | 20,000 | 825 |
| 1996-12-16 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1996-12-13 | 824 | 830 | 823 | 830 | 28,000 | 830 |
| 1996-12-12 | 825 | 825 | 825 | 825 | 6,000 | 825 |
| 1996-12-11 | 825 | 825 | 825 | 825 | 16,000 | 825 |
| 1996-12-10 | 825 | 825 | 825 | 825 | 27,000 | 825 |
| 1996-12-09 | 825 | 825 | 825 | 825 | 72,000 | 825 |
| 1996-12-06 | 825 | 825 | 825 | 825 | 20,000 | 825 |
| 1996-12-05 | 832 | 832 | 832 | 832 | 5,000 | 832 |
| 1996-12-04 | 825 | 825 | 825 | 825 | 5,000 | 825 |
| 1996-12-03 | 825 | 825 | 825 | 825 | 17,000 | 825 |
| 1996-12-02 | 825 | 825 | 825 | 825 | 31,000 | 825 |
| 1996-11-29 | 825 | 825 | 825 | 825 | 42,000 | 825 |
| 1996-11-28 | 825 | 825 | 825 | 825 | 8,000 | 825 |
| 1996-11-27 | 829 | 829 | 825 | 825 | 7,000 | 825 |
| 1996-11-26 | 829 | 829 | 829 | 829 | 6,000 | 829 |
| 1996-11-25 | 830 | 830 | 825 | 825 | 19,000 | 825 |
| 1996-11-22 | 825 | 830 | 824 | 830 | 42,000 | 830 |
| 1996-11-21 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1996-11-20 | 833 | 833 | 824 | 833 | 20,000 | 833 |
| 1996-11-18 | 826 | 826 | 824 | 825 | 24,000 | 825 |
| 1996-11-14 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 1996-11-13 | 851 | 851 | 835 | 845 | 23,000 | 845 |
| 1996-11-11 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1996-11-08 | 841 | 851 | 841 | 851 | 3,000 | 851 |
| 1996-11-07 | 855 | 855 | 851 | 851 | 47,000 | 851 |
| 1996-11-06 | 851 | 851 | 851 | 851 | 8,000 | 851 |
| 1996-11-01 | 851 | 851 | 851 | 851 | 9,000 | 851 |
| 1996-10-31 | 825 | 851 | 825 | 851 | 5,000 | 851 |
| 1996-10-29 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 1996-10-28 | 841 | 845 | 841 | 845 | 27,000 | 845 |
| 1996-10-25 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1996-10-24 | 845 | 845 | 845 | 845 | 17,000 | 845 |
| 1996-10-23 | 850 | 850 | 845 | 845 | 24,000 | 845 |
| 1996-10-22 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1996-10-21 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1996-10-18 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1996-10-16 | 866 | 866 | 860 | 860 | 10,000 | 860 |
| 1996-10-15 | 850 | 867 | 850 | 866 | 42,000 | 866 |
| 1996-10-14 | 854 | 854 | 850 | 850 | 18,000 | 850 |
| 1996-10-11 | 855 | 855 | 850 | 855 | 12,000 | 855 |
| 1996-10-09 | 855 | 855 | 850 | 851 | 14,000 | 851 |
| 1996-10-08 | 855 | 855 | 855 | 855 | 15,000 | 855 |
| 1996-10-07 | 859 | 859 | 855 | 855 | 7,000 | 855 |
| 1996-10-04 | 850 | 850 | 850 | 850 | 20,000 | 850 |
| 1996-10-03 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1996-10-02 | 864 | 864 | 850 | 850 | 3,000 | 850 |
| 1996-10-01 | 865 | 865 | 850 | 865 | 25,000 | 865 |
| 1996-09-27 | 868 | 868 | 865 | 865 | 36,000 | 865 |
| 1996-09-26 | 868 | 870 | 859 | 859 | 104,000 | 859 |
| 1996-09-24 | 881 | 881 | 875 | 875 | 20,000 | 875 |
| 1996-09-20 | 877 | 880 | 877 | 880 | 40,000 | 880 |
| 1996-09-19 | 868 | 868 | 868 | 868 | 2,000 | 868 |
| 1996-09-18 | 903 | 903 | 895 | 895 | 116,000 | 895 |
| 1996-09-17 | 898 | 903 | 898 | 903 | 10,000 | 903 |
| 1996-09-13 | 898 | 898 | 898 | 898 | 19,000 | 898 |
| 1996-09-12 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 1996-09-11 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 1996-09-10 | 858 | 858 | 858 | 858 | 7,000 | 858 |
| 1996-09-06 | 858 | 858 | 855 | 855 | 29,000 | 855 |
| 1996-09-05 | 857 | 858 | 857 | 858 | 2,000 | 858 |
| 1996-09-04 | 858 | 858 | 857 | 857 | 2,000 | 857 |
| 1996-09-02 | 847 | 847 | 847 | 847 | 7,000 | 847 |
| 1996-08-30 | 846 | 848 | 845 | 846 | 15,000 | 846 |
| 1996-08-29 | 847 | 847 | 845 | 845 | 2,000 | 845 |
| 1996-08-28 | 860 | 860 | 850 | 850 | 7,000 | 850 |
| 1996-08-27 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 1996-08-23 | 898 | 898 | 885 | 885 | 2,000 | 885 |
| 1996-08-22 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-08-21 | 901 | 901 | 901 | 901 | 5,000 | 901 |
| 1996-08-20 | 902 | 902 | 901 | 901 | 8,000 | 901 |
| 1996-08-19 | 902 | 902 | 902 | 902 | 9,000 | 902 |
| 1996-08-16 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 1996-08-15 | 901 | 901 | 901 | 901 | 12,000 | 901 |
| 1996-08-14 | 911 | 911 | 901 | 901 | 17,000 | 901 |
| 1996-08-13 | 905 | 905 | 901 | 901 | 7,000 | 901 |
| 1996-08-12 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1996-08-09 | 908 | 908 | 900 | 900 | 15,000 | 900 |
| 1996-08-08 | 910 | 910 | 908 | 908 | 6,000 | 908 |
| 1996-08-07 | 909 | 909 | 909 | 909 | 3,000 | 909 |
| 1996-08-06 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1996-08-02 | 896 | 908 | 896 | 908 | 6,000 | 908 |
| 1996-08-01 | 887 | 896 | 887 | 896 | 5,000 | 896 |
| 1996-07-31 | 886 | 886 | 886 | 886 | 6,000 | 886 |
| 1996-07-30 | 877 | 877 | 875 | 876 | 73,000 | 876 |
| 1996-07-29 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 1996-07-26 | 882 | 883 | 880 | 880 | 20,000 | 880 |
| 1996-07-25 | 882 | 886 | 882 | 882 | 15,000 | 882 |
| 1996-07-23 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 1996-07-22 | 952 | 952 | 952 | 952 | 2,000 | 952 |
| 1996-07-19 | 959 | 959 | 953 | 953 | 24,000 | 953 |
| 1996-07-18 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1996-07-17 | 950 | 953 | 950 | 953 | 7,000 | 953 |
| 1996-07-16 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1996-07-15 | 953 | 953 | 953 | 953 | 2,000 | 953 |
| 1996-07-12 | 954 | 954 | 951 | 951 | 21,000 | 951 |
| 1996-07-10 | 955 | 955 | 953 | 953 | 7,000 | 953 |
| 1996-07-09 | 953 | 953 | 953 | 953 | 3,000 | 953 |
| 1996-07-08 | 952 | 955 | 952 | 955 | 18,000 | 955 |
| 1996-07-05 | 953 | 955 | 952 | 953 | 11,000 | 953 |
| 1996-07-04 | 950 | 955 | 950 | 952 | 9,000 | 952 |
| 1996-07-03 | 954 | 955 | 950 | 950 | 27,000 | 950 |
| 1996-07-02 | 963 | 964 | 953 | 953 | 28,000 | 953 |
| 1996-07-01 | 960 | 965 | 960 | 963 | 47,000 | 963 |
| 1996-06-28 | 961 | 980 | 961 | 980 | 33,000 | 980 |
| 1996-06-27 | 960 | 960 | 959 | 960 | 4,000 | 960 |
| 1996-06-26 | 960 | 960 | 950 | 950 | 4,000 | 950 |
| 1996-06-25 | 945 | 945 | 940 | 940 | 27,000 | 940 |
| 1996-06-24 | 945 | 962 | 935 | 960 | 142,000 | 960 |
| 1996-06-21 | 940 | 945 | 940 | 944 | 5,000 | 944 |
| 1996-06-20 | 960 | 960 | 940 | 940 | 11,000 | 940 |
| 1996-06-19 | 960 | 960 | 960 | 960 | 20,000 | 960 |
| 1996-06-18 | 961 | 978 | 960 | 960 | 27,000 | 960 |
| 1996-06-17 | 960 | 960 | 960 | 960 | 7,000 | 960 |
| 1996-06-14 | 970 | 970 | 960 | 960 | 62,000 | 960 |
| 1996-06-12 | 963 | 963 | 960 | 960 | 8,000 | 960 |
| 1996-06-11 | 955 | 975 | 955 | 965 | 4,000 | 965 |
| 1996-06-10 | 953 | 953 | 952 | 952 | 19,000 | 952 |
| 1996-06-07 | 954 | 954 | 953 | 953 | 3,000 | 953 |
| 1996-06-06 | 970 | 970 | 953 | 953 | 2,000 | 953 |
| 1996-06-04 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1996-06-03 | 977 | 977 | 977 | 977 | 9,000 | 977 |
| 1996-05-31 | 977 | 977 | 977 | 977 | 2,000 | 977 |
| 1996-05-30 | 980 | 980 | 977 | 977 | 6,000 | 977 |
| 1996-05-29 | 964 | 980 | 964 | 980 | 4,000 | 980 |
| 1996-05-28 | 953 | 970 | 953 | 953 | 6,000 | 953 |
| 1996-05-24 | 956 | 956 | 952 | 952 | 22,000 | 952 |
| 1996-05-23 | 957 | 957 | 953 | 956 | 37,000 | 956 |
| 1996-05-22 | 952 | 957 | 950 | 957 | 42,000 | 957 |
| 1996-05-21 | 967 | 967 | 952 | 957 | 81,000 | 957 |
| 1996-05-20 | 988 | 988 | 967 | 977 | 17,000 | 977 |
| 1996-05-17 | 985 | 990 | 985 | 990 | 128,000 | 990 |
| 1996-05-16 | 998 | 1,000 | 989 | 996 | 87,000 | 996 |
| 1996-05-15 | 994 | 999 | 994 | 998 | 25,000 | 998 |
| 1996-05-14 | 1,000 | 1,000 | 990 | 995 | 27,000 | 995 |
| 1996-05-13 | 985 | 1,040 | 985 | 1,000 | 40,000 | 1,000 |
| 1996-05-10 | 992 | 995 | 992 | 995 | 23,000 | 995 |
| 1996-05-09 | 970 | 995 | 970 | 995 | 27,000 | 995 |
| 1996-05-08 | 980 | 980 | 970 | 980 | 15,000 | 980 |
| 1996-05-07 | 967 | 970 | 960 | 970 | 29,000 | 970 |
| 1996-05-02 | 953 | 980 | 952 | 970 | 29,000 | 970 |
| 1996-05-01 | 946 | 950 | 925 | 950 | 31,000 | 950 |
| 1996-04-30 | 917 | 948 | 917 | 945 | 12,000 | 945 |
| 1996-04-26 | 904 | 925 | 904 | 916 | 6,000 | 916 |
| 1996-04-25 | 900 | 910 | 900 | 904 | 16,000 | 904 |
| 1996-04-24 | 890 | 900 | 890 | 900 | 63,000 | 900 |
| 1996-04-23 | 895 | 899 | 890 | 890 | 110,000 | 890 |
| 1996-04-22 | 889 | 891 | 889 | 890 | 19,000 | 890 |
| 1996-04-19 | 889 | 889 | 879 | 889 | 8,000 | 889 |
| 1996-04-18 | 880 | 889 | 880 | 889 | 9,000 | 889 |
| 1996-04-17 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1996-04-16 | 899 | 899 | 880 | 880 | 15,000 | 880 |
| 1996-04-15 | 890 | 900 | 890 | 900 | 13,000 | 900 |
| 1996-04-12 | 890 | 891 | 890 | 890 | 111,000 | 890 |
| 1996-04-11 | 900 | 912 | 900 | 912 | 11,000 | 912 |
| 1996-04-09 | 896 | 910 | 880 | 910 | 24,000 | 910 |
| 1996-04-08 | 912 | 912 | 907 | 907 | 4,000 | 907 |
| 1996-04-05 | 919 | 919 | 912 | 912 | 10,000 | 912 |
| 1996-04-04 | 919 | 920 | 919 | 919 | 5,000 | 919 |
| 1996-04-03 | 915 | 945 | 915 | 945 | 21,000 | 945 |
| 1996-04-02 | 887 | 914 | 887 | 910 | 88,000 | 910 |
| 1996-04-01 | 851 | 874 | 851 | 874 | 10,000 | 874 |
| 1996-03-29 | 851 | 851 | 851 | 851 | 3,000 | 851 |
| 1996-03-28 | 855 | 855 | 850 | 850 | 81,000 | 850 |
| 1996-03-27 | 842 | 850 | 842 | 850 | 22,000 | 850 |
| 1996-03-26 | 836 | 843 | 836 | 843 | 18,000 | 843 |
| 1996-03-25 | 848 | 848 | 838 | 843 | 12,000 | 843 |
| 1996-03-22 | 848 | 848 | 848 | 848 | 3,000 | 848 |
| 1996-03-21 | 848 | 848 | 848 | 848 | 4,000 | 848 |
| 1996-03-19 | 844 | 850 | 844 | 849 | 12,000 | 849 |
| 1996-03-18 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1996-03-15 | 805 | 845 | 805 | 845 | 17,000 | 845 |
| 1996-03-14 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1996-03-12 | 805 | 805 | 805 | 805 | 20,000 | 805 |
| 1996-03-11 | 805 | 810 | 799 | 805 | 25,000 | 805 |
| 1996-03-08 | 806 | 806 | 801 | 805 | 58,000 | 805 |
| 1996-03-07 | 815 | 815 | 806 | 806 | 45,000 | 806 |
| 1996-03-06 | 815 | 818 | 815 | 818 | 8,000 | 818 |
| 1996-03-05 | 805 | 815 | 805 | 815 | 26,000 | 815 |
| 1996-03-04 | 812 | 812 | 812 | 812 | 5,000 | 812 |
| 1996-03-01 | 812 | 817 | 812 | 812 | 29,000 | 812 |
| 1996-02-29 | 810 | 812 | 810 | 812 | 2,000 | 812 |
| 1996-02-28 | 800 | 805 | 800 | 805 | 11,000 | 805 |
| 1996-02-27 | 815 | 815 | 800 | 800 | 22,000 | 800 |
| 1996-02-26 | 815 | 815 | 815 | 815 | 9,000 | 815 |
| 1996-02-23 | 815 | 815 | 815 | 815 | 6,000 | 815 |
| 1996-02-22 | 814 | 815 | 814 | 815 | 38,000 | 815 |
| 1996-02-21 | 827 | 827 | 809 | 814 | 33,000 | 814 |
| 1996-02-20 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1996-02-19 | 828 | 845 | 828 | 845 | 5,000 | 845 |
| 1996-02-16 | 850 | 850 | 827 | 827 | 12,000 | 827 |
| 1996-02-15 | 857 | 857 | 847 | 850 | 8,000 | 850 |
| 1996-02-14 | 860 | 860 | 857 | 857 | 34,000 | 857 |
| 1996-02-13 | 860 | 860 | 855 | 860 | 10,000 | 860 |
| 1996-02-09 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 1996-02-08 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 1996-02-07 | 860 | 860 | 855 | 860 | 239,000 | 860 |
| 1996-02-06 | 878 | 878 | 875 | 875 | 28,000 | 875 |
| 1996-02-05 | 883 | 883 | 878 | 878 | 5,000 | 878 |
| 1996-02-02 | 877 | 883 | 870 | 883 | 16,000 | 883 |
| 1996-02-01 | 900 | 905 | 877 | 877 | 19,000 | 877 |
| 1996-01-31 | 881 | 900 | 881 | 900 | 5,000 | 900 |
| 1996-01-30 | 884 | 884 | 882 | 882 | 5,000 | 882 |
| 1996-01-29 | 881 | 881 | 881 | 881 | 6,000 | 881 |
| 1996-01-26 | 886 | 887 | 880 | 881 | 15,000 | 881 |
| 1996-01-25 | 864 | 898 | 864 | 890 | 54,000 | 890 |
| 1996-01-24 | 865 | 865 | 864 | 864 | 6,000 | 864 |
| 1996-01-23 | 860 | 860 | 845 | 845 | 13,000 | 845 |
| 1996-01-22 | 863 | 876 | 863 | 867 | 8,000 | 867 |
| 1996-01-19 | 846 | 860 | 846 | 860 | 60,000 | 860 |
| 1996-01-18 | 864 | 865 | 856 | 856 | 17,000 | 856 |
| 1996-01-17 | 875 | 875 | 863 | 865 | 123,000 | 865 |
| 1996-01-16 | 856 | 865 | 856 | 865 | 22,000 | 865 |
| 1996-01-12 | 844 | 866 | 844 | 866 | 12,000 | 866 |
| 1996-01-11 | 840 | 845 | 838 | 840 | 37,000 | 840 |
| 1996-01-10 | 830 | 850 | 830 | 840 | 43,000 | 840 |
| 1996-01-09 | 830 | 830 | 815 | 830 | 16,000 | 830 |
| 1996-01-08 | 805 | 830 | 805 | 830 | 12,000 | 830 |
| 1996-01-05 | 803 | 809 | 800 | 805 | 43,000 | 805 |
| 1996-01-04 | 803 | 805 | 800 | 800 | 30,000 | 800 |
分割・併合履歴 ： なし
