3205 (株)ダイドーリミテッド の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 303 | 303 | 298 | 300 | 4,000 | 300 |
| 1998-12-29 | 301 | 303 | 301 | 303 | 7,000 | 303 |
| 1998-12-28 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 1998-12-25 | 302 | 303 | 302 | 302 | 10,000 | 302 |
| 1998-12-24 | 303 | 305 | 302 | 305 | 14,000 | 305 |
| 1998-12-22 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1998-12-21 | 303 | 308 | 303 | 308 | 7,000 | 308 |
| 1998-12-18 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 1998-12-17 | 310 | 310 | 306 | 306 | 10,000 | 306 |
| 1998-12-16 | 313 | 313 | 310 | 310 | 3,000 | 310 |
| 1998-12-15 | 312 | 312 | 310 | 310 | 6,000 | 310 |
| 1998-12-14 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 1998-12-11 | 315 | 316 | 313 | 313 | 16,000 | 313 |
| 1998-12-09 | 318 | 325 | 315 | 325 | 22,000 | 325 |
| 1998-12-08 | 320 | 320 | 318 | 318 | 11,000 | 318 |
| 1998-12-07 | 327 | 328 | 325 | 325 | 9,000 | 325 |
| 1998-12-04 | 339 | 339 | 327 | 327 | 27,000 | 327 |
| 1998-12-03 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 1998-12-02 | 328 | 328 | 321 | 323 | 18,000 | 323 |
| 1998-12-01 | 337 | 337 | 325 | 325 | 22,000 | 325 |
| 1998-11-30 | 339 | 339 | 330 | 331 | 64,000 | 331 |
| 1998-11-27 | 325 | 340 | 325 | 335 | 119,000 | 335 |
| 1998-11-26 | 318 | 319 | 315 | 317 | 35,000 | 317 |
| 1998-11-25 | 319 | 319 | 319 | 319 | 13,000 | 319 |
| 1998-11-24 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1998-11-20 | 304 | 304 | 300 | 300 | 27,000 | 300 |
| 1998-11-19 | 308 | 308 | 304 | 306 | 21,000 | 306 |
| 1998-11-18 | 296 | 300 | 296 | 299 | 22,000 | 299 |
| 1998-11-17 | 298 | 298 | 293 | 295 | 46,000 | 295 |
| 1998-11-16 | 295 | 299 | 295 | 295 | 28,000 | 295 |
| 1998-11-13 | 306 | 306 | 295 | 295 | 8,000 | 295 |
| 1998-11-12 | 307 | 307 | 307 | 307 | 5,000 | 307 |
| 1998-11-11 | 305 | 307 | 305 | 305 | 15,000 | 305 |
| 1998-11-10 | 302 | 305 | 302 | 305 | 23,000 | 305 |
| 1998-11-09 | 312 | 312 | 301 | 301 | 13,000 | 301 |
| 1998-11-06 | 315 | 315 | 310 | 310 | 7,000 | 310 |
| 1998-11-05 | 322 | 322 | 315 | 315 | 13,000 | 315 |
| 1998-11-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-11-02 | 325 | 325 | 322 | 322 | 22,000 | 322 |
| 1998-10-30 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 1998-10-29 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1998-10-28 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 1998-10-27 | 306 | 307 | 306 | 307 | 2,000 | 307 |
| 1998-10-26 | 306 | 306 | 306 | 306 | 7,000 | 306 |
| 1998-10-23 | 306 | 310 | 306 | 306 | 4,000 | 306 |
| 1998-10-22 | 310 | 310 | 310 | 310 | 27,000 | 310 |
| 1998-10-21 | 310 | 310 | 310 | 310 | 12,000 | 310 |
| 1998-10-20 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1998-10-19 | 319 | 319 | 310 | 310 | 8,000 | 310 |
| 1998-10-16 | 330 | 330 | 329 | 329 | 3,000 | 329 |
| 1998-10-15 | 320 | 320 | 310 | 310 | 5,000 | 310 |
| 1998-10-14 | 310 | 313 | 310 | 313 | 6,000 | 313 |
| 1998-10-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-10-12 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 1998-10-09 | 315 | 315 | 315 | 315 | 13,000 | 315 |
| 1998-10-08 | 316 | 316 | 315 | 315 | 4,000 | 315 |
| 1998-10-07 | 314 | 314 | 312 | 314 | 5,000 | 314 |
| 1998-10-06 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1998-10-05 | 310 | 312 | 308 | 309 | 21,000 | 309 |
| 1998-10-02 | 314 | 315 | 312 | 312 | 11,000 | 312 |
| 1998-10-01 | 333 | 333 | 315 | 315 | 23,000 | 315 |
| 1998-09-30 | 331 | 331 | 326 | 328 | 10,000 | 328 |
| 1998-09-28 | 314 | 316 | 314 | 316 | 6,000 | 316 |
| 1998-09-25 | 312 | 314 | 312 | 314 | 2,000 | 314 |
| 1998-09-24 | 311 | 312 | 310 | 312 | 21,000 | 312 |
| 1998-09-22 | 309 | 309 | 309 | 309 | 8,000 | 309 |
| 1998-09-21 | 316 | 316 | 308 | 309 | 17,000 | 309 |
| 1998-09-18 | 325 | 325 | 316 | 316 | 34,000 | 316 |
| 1998-09-17 | 330 | 330 | 330 | 330 | 12,000 | 330 |
| 1998-09-16 | 330 | 330 | 328 | 329 | 14,000 | 329 |
| 1998-09-14 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 1998-09-11 | 340 | 340 | 339 | 340 | 42,000 | 340 |
| 1998-09-10 | 320 | 344 | 320 | 340 | 30,000 | 340 |
| 1998-09-09 | 316 | 320 | 316 | 320 | 19,000 | 320 |
| 1998-09-08 | 325 | 334 | 306 | 306 | 56,000 | 306 |
| 1998-09-07 | 320 | 327 | 300 | 304 | 39,000 | 304 |
| 1998-09-04 | 354 | 354 | 330 | 330 | 29,000 | 330 |
| 1998-09-03 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-09-02 | 382 | 382 | 380 | 380 | 18,000 | 380 |
| 1998-09-01 | 400 | 400 | 380 | 380 | 30,000 | 380 |
| 1998-08-31 | 390 | 390 | 380 | 380 | 11,000 | 380 |
| 1998-08-28 | 380 | 380 | 379 | 380 | 6,000 | 380 |
| 1998-08-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-08-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-08-25 | 408 | 408 | 407 | 407 | 3,000 | 407 |
| 1998-08-24 | 410 | 410 | 410 | 410 | 12,000 | 410 |
| 1998-08-21 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1998-08-20 | 435 | 435 | 410 | 410 | 3,000 | 410 |
| 1998-08-19 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1998-08-18 | 410 | 425 | 410 | 425 | 11,000 | 425 |
| 1998-08-17 | 434 | 434 | 409 | 409 | 3,000 | 409 |
| 1998-08-14 | 430 | 430 | 429 | 429 | 3,000 | 429 |
| 1998-08-13 | 420 | 420 | 420 | 420 | 18,000 | 420 |
| 1998-08-12 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1998-08-11 | 430 | 430 | 415 | 420 | 9,000 | 420 |
| 1998-08-10 | 420 | 430 | 420 | 430 | 16,000 | 430 |
| 1998-08-05 | 425 | 430 | 425 | 430 | 12,000 | 430 |
| 1998-08-04 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1998-08-03 | 435 | 435 | 435 | 435 | 15,000 | 435 |
| 1998-07-31 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1998-07-30 | 430 | 430 | 430 | 430 | 14,000 | 430 |
| 1998-07-29 | 430 | 431 | 430 | 430 | 6,000 | 430 |
| 1998-07-28 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 1998-07-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-07-24 | 432 | 433 | 432 | 433 | 7,000 | 433 |
| 1998-07-23 | 435 | 435 | 433 | 433 | 8,000 | 433 |
| 1998-07-22 | 456 | 456 | 441 | 441 | 8,000 | 441 |
| 1998-07-21 | 470 | 470 | 468 | 468 | 7,000 | 468 |
| 1998-07-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-07-16 | 465 | 470 | 465 | 470 | 19,000 | 470 |
| 1998-07-15 | 450 | 470 | 450 | 465 | 9,000 | 465 |
| 1998-07-14 | 448 | 448 | 444 | 444 | 124,000 | 444 |
| 1998-07-13 | 445 | 445 | 440 | 445 | 88,000 | 445 |
| 1998-07-10 | 450 | 450 | 440 | 445 | 134,000 | 445 |
| 1998-07-09 | 445 | 450 | 445 | 449 | 13,000 | 449 |
| 1998-07-08 | 440 | 440 | 440 | 440 | 21,000 | 440 |
| 1998-07-07 | 432 | 432 | 432 | 432 | 5,000 | 432 |
| 1998-07-06 | 431 | 435 | 430 | 430 | 4,000 | 430 |
| 1998-07-03 | 429 | 429 | 421 | 421 | 4,000 | 421 |
| 1998-07-02 | 429 | 429 | 421 | 421 | 8,000 | 421 |
| 1998-07-01 | 430 | 440 | 430 | 430 | 52,000 | 430 |
| 1998-06-30 | 403 | 405 | 403 | 405 | 14,000 | 405 |
| 1998-06-29 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-06-26 | 401 | 401 | 395 | 395 | 5,000 | 395 |
| 1998-06-25 | 400 | 400 | 399 | 400 | 8,000 | 400 |
| 1998-06-24 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-06-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-06-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-06-18 | 404 | 404 | 395 | 395 | 5,000 | 395 |
| 1998-06-17 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 1998-06-16 | 403 | 404 | 403 | 404 | 10,000 | 404 |
| 1998-06-12 | 418 | 418 | 404 | 404 | 42,000 | 404 |
| 1998-06-11 | 403 | 418 | 403 | 418 | 13,000 | 418 |
| 1998-06-10 | 418 | 418 | 403 | 403 | 33,000 | 403 |
| 1998-06-09 | 415 | 420 | 415 | 418 | 51,000 | 418 |
| 1998-06-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-06-01 | 435 | 435 | 430 | 430 | 18,000 | 430 |
| 1998-05-29 | 403 | 410 | 403 | 410 | 17,000 | 410 |
| 1998-05-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-05-26 | 403 | 404 | 403 | 404 | 3,000 | 404 |
| 1998-05-25 | 401 | 403 | 401 | 403 | 2,000 | 403 |
| 1998-05-22 | 404 | 404 | 399 | 400 | 12,000 | 400 |
| 1998-05-21 | 385 | 389 | 385 | 389 | 6,000 | 389 |
| 1998-05-20 | 381 | 382 | 381 | 382 | 3,000 | 382 |
| 1998-05-18 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1998-05-15 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1998-05-14 | 384 | 384 | 384 | 384 | 8,000 | 384 |
| 1998-05-12 | 380 | 383 | 380 | 383 | 5,000 | 383 |
| 1998-05-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-05-08 | 380 | 383 | 380 | 383 | 41,000 | 383 |
| 1998-05-07 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 1998-05-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-05-01 | 390 | 390 | 390 | 390 | 17,000 | 390 |
| 1998-04-30 | 380 | 390 | 380 | 380 | 26,000 | 380 |
| 1998-04-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-04-27 | 384 | 384 | 370 | 370 | 3,000 | 370 |
| 1998-04-23 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 1998-04-22 | 365 | 366 | 365 | 365 | 6,000 | 365 |
| 1998-04-21 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1998-04-20 | 365 | 365 | 365 | 365 | 10,000 | 365 |
| 1998-04-17 | 380 | 380 | 365 | 365 | 2,000 | 365 |
| 1998-04-16 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1998-04-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-04-14 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1998-04-13 | 366 | 366 | 365 | 365 | 12,000 | 365 |
| 1998-04-10 | 374 | 374 | 365 | 365 | 11,000 | 365 |
| 1998-04-09 | 380 | 380 | 370 | 374 | 7,000 | 374 |
| 1998-04-08 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 1998-04-07 | 365 | 368 | 365 | 367 | 9,000 | 367 |
| 1998-04-06 | 361 | 361 | 330 | 361 | 44,000 | 361 |
| 1998-04-03 | 365 | 370 | 356 | 361 | 8,000 | 361 |
| 1998-04-01 | 423 | 436 | 406 | 406 | 18,000 | 406 |
| 1998-03-31 | 405 | 405 | 395 | 400 | 6,000 | 400 |
| 1998-03-27 | 440 | 440 | 436 | 439 | 10,000 | 439 |
| 1998-03-26 | 448 | 448 | 442 | 442 | 2,000 | 442 |
| 1998-03-25 | 438 | 445 | 438 | 445 | 17,000 | 445 |
| 1998-03-24 | 445 | 446 | 440 | 440 | 9,000 | 440 |
| 1998-03-23 | 453 | 454 | 450 | 450 | 15,000 | 450 |
| 1998-03-20 | 460 | 465 | 450 | 450 | 24,000 | 450 |
| 1998-03-19 | 462 | 464 | 460 | 460 | 9,000 | 460 |
| 1998-03-18 | 470 | 470 | 465 | 465 | 13,000 | 465 |
| 1998-03-17 | 465 | 465 | 460 | 465 | 14,000 | 465 |
| 1998-03-16 | 466 | 466 | 460 | 460 | 20,000 | 460 |
| 1998-03-13 | 465 | 465 | 465 | 465 | 20,000 | 465 |
| 1998-03-12 | 460 | 460 | 455 | 460 | 10,000 | 460 |
| 1998-03-11 | 465 | 465 | 460 | 460 | 7,000 | 460 |
| 1998-03-10 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1998-03-09 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1998-03-06 | 460 | 460 | 455 | 456 | 5,000 | 456 |
| 1998-03-05 | 465 | 466 | 465 | 465 | 53,000 | 465 |
| 1998-03-04 | 464 | 465 | 464 | 465 | 4,000 | 465 |
| 1998-03-03 | 470 | 470 | 470 | 470 | 33,000 | 470 |
| 1998-03-02 | 455 | 460 | 455 | 460 | 42,000 | 460 |
| 1998-02-27 | 430 | 435 | 430 | 435 | 3,000 | 435 |
| 1998-02-26 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 1998-02-25 | 408 | 413 | 406 | 413 | 18,000 | 413 |
| 1998-02-24 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 1998-02-23 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 1998-02-19 | 409 | 409 | 408 | 408 | 8,000 | 408 |
| 1998-02-18 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-02-17 | 408 | 410 | 408 | 410 | 6,000 | 410 |
| 1998-02-16 | 410 | 410 | 406 | 408 | 13,000 | 408 |
| 1998-02-13 | 435 | 435 | 430 | 430 | 9,000 | 430 |
| 1998-02-12 | 433 | 440 | 430 | 435 | 12,000 | 435 |
| 1998-02-10 | 416 | 430 | 416 | 430 | 11,000 | 430 |
| 1998-02-09 | 430 | 430 | 420 | 420 | 8,000 | 420 |
| 1998-02-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-02-05 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 1998-02-04 | 391 | 392 | 391 | 392 | 9,000 | 392 |
| 1998-02-03 | 396 | 396 | 386 | 386 | 21,000 | 386 |
| 1998-02-02 | 426 | 426 | 426 | 426 | 19,000 | 426 |
| 1998-01-30 | 436 | 440 | 436 | 436 | 9,000 | 436 |
| 1998-01-29 | 437 | 456 | 436 | 436 | 23,000 | 436 |
| 1998-01-28 | 421 | 425 | 420 | 421 | 31,000 | 421 |
| 1998-01-27 | 389 | 410 | 389 | 410 | 9,000 | 410 |
| 1998-01-26 | 395 | 395 | 395 | 395 | 21,000 | 395 |
| 1998-01-23 | 331 | 340 | 331 | 340 | 26,000 | 340 |
| 1998-01-22 | 322 | 335 | 322 | 335 | 12,000 | 335 |
| 1998-01-21 | 332 | 341 | 332 | 337 | 15,000 | 337 |
| 1998-01-20 | 335 | 335 | 330 | 332 | 85,000 | 332 |
| 1998-01-19 | 325 | 335 | 325 | 335 | 37,000 | 335 |
| 1998-01-16 | 312 | 323 | 312 | 323 | 29,000 | 323 |
| 1998-01-14 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1998-01-13 | 303 | 314 | 303 | 311 | 17,000 | 311 |
| 1998-01-12 | 305 | 305 | 305 | 305 | 9,000 | 305 |
| 1998-01-08 | 310 | 310 | 305 | 305 | 3,000 | 305 |
| 1998-01-07 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-01-06 | 296 | 300 | 290 | 300 | 8,000 | 300 |
| 1998-01-05 | 289 | 290 | 289 | 289 | 36,000 | 289 |
分割・併合履歴 ： なし
