3205 (株)ダイドーリミテッド の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 210 | 227 | 210 | 227 | 13,000 | 227 |
| 1999-12-29 | 216 | 216 | 210 | 210 | 48,000 | 210 |
| 1999-12-28 | 217 | 217 | 216 | 216 | 6,000 | 216 |
| 1999-12-27 | 215 | 223 | 215 | 218 | 11,000 | 218 |
| 1999-12-24 | 220 | 227 | 217 | 225 | 14,000 | 225 |
| 1999-12-22 | 217 | 217 | 217 | 217 | 10,000 | 217 |
| 1999-12-21 | 219 | 220 | 217 | 217 | 7,000 | 217 |
| 1999-12-20 | 219 | 220 | 218 | 219 | 5,000 | 219 |
| 1999-12-17 | 223 | 223 | 215 | 218 | 13,000 | 218 |
| 1999-12-16 | 220 | 226 | 215 | 215 | 50,000 | 215 |
| 1999-12-15 | 225 | 227 | 216 | 218 | 54,000 | 218 |
| 1999-12-14 | 230 | 230 | 229 | 230 | 6,000 | 230 |
| 1999-12-13 | 231 | 235 | 230 | 230 | 12,000 | 230 |
| 1999-12-10 | 238 | 240 | 230 | 232 | 56,000 | 232 |
| 1999-12-09 | 249 | 249 | 241 | 241 | 23,000 | 241 |
| 1999-12-08 | 255 | 255 | 249 | 249 | 38,000 | 249 |
| 1999-12-07 | 258 | 258 | 252 | 255 | 10,000 | 255 |
| 1999-12-06 | 269 | 269 | 253 | 258 | 44,000 | 258 |
| 1999-12-03 | 259 | 260 | 251 | 251 | 24,000 | 251 |
| 1999-12-02 | 259 | 265 | 257 | 260 | 61,000 | 260 |
| 1999-12-01 | 260 | 260 | 259 | 259 | 57,000 | 259 |
| 1999-11-30 | 251 | 254 | 250 | 253 | 34,000 | 253 |
| 1999-11-29 | 250 | 252 | 250 | 251 | 60,000 | 251 |
| 1999-11-26 | 252 | 252 | 250 | 251 | 72,000 | 251 |
| 1999-11-25 | 260 | 260 | 251 | 252 | 54,000 | 252 |
| 1999-11-24 | 265 | 265 | 260 | 265 | 27,000 | 265 |
| 1999-11-22 | 260 | 265 | 260 | 265 | 35,000 | 265 |
| 1999-11-19 | 260 | 263 | 260 | 260 | 42,000 | 260 |
| 1999-11-18 | 250 | 260 | 250 | 260 | 79,000 | 260 |
| 1999-11-17 | 234 | 250 | 234 | 250 | 38,000 | 250 |
| 1999-11-16 | 225 | 234 | 225 | 234 | 71,000 | 234 |
| 1999-11-15 | 235 | 236 | 225 | 225 | 62,000 | 225 |
| 1999-11-12 | 240 | 240 | 231 | 235 | 43,000 | 235 |
| 1999-11-11 | 245 | 250 | 240 | 241 | 54,000 | 241 |
| 1999-11-10 | 246 | 247 | 245 | 247 | 33,000 | 247 |
| 1999-11-09 | 245 | 250 | 245 | 246 | 44,000 | 246 |
| 1999-11-08 | 255 | 255 | 245 | 248 | 37,000 | 248 |
| 1999-11-05 | 247 | 249 | 245 | 248 | 38,000 | 248 |
| 1999-11-04 | 235 | 247 | 235 | 245 | 59,000 | 245 |
| 1999-11-02 | 242 | 253 | 235 | 235 | 146,000 | 235 |
| 1999-11-01 | 249 | 250 | 240 | 240 | 105,000 | 240 |
| 1999-10-29 | 249 | 254 | 249 | 249 | 45,000 | 249 |
| 1999-10-28 | 250 | 254 | 249 | 254 | 21,000 | 254 |
| 1999-10-27 | 250 | 250 | 245 | 246 | 56,000 | 246 |
| 1999-10-26 | 247 | 263 | 247 | 255 | 19,000 | 255 |
| 1999-10-25 | 250 | 251 | 244 | 247 | 94,000 | 247 |
| 1999-10-22 | 256 | 259 | 250 | 255 | 71,000 | 255 |
| 1999-10-21 | 269 | 269 | 251 | 256 | 71,000 | 256 |
| 1999-10-20 | 260 | 270 | 260 | 270 | 18,000 | 270 |
| 1999-10-19 | 256 | 264 | 256 | 263 | 47,000 | 263 |
| 1999-10-18 | 255 | 257 | 255 | 257 | 33,000 | 257 |
| 1999-10-15 | 263 | 265 | 258 | 258 | 65,000 | 258 |
| 1999-10-14 | 260 | 270 | 260 | 260 | 44,000 | 260 |
| 1999-10-13 | 274 | 274 | 260 | 262 | 94,000 | 262 |
| 1999-10-12 | 281 | 282 | 275 | 275 | 88,000 | 275 |
| 1999-10-08 | 299 | 309 | 285 | 295 | 119,000 | 295 |
| 1999-10-07 | 281 | 304 | 281 | 304 | 157,000 | 304 |
| 1999-10-06 | 300 | 303 | 274 | 280 | 246,000 | 280 |
| 1999-10-05 | 315 | 315 | 294 | 300 | 127,000 | 300 |
| 1999-10-04 | 344 | 344 | 330 | 339 | 25,000 | 339 |
| 1999-10-01 | 350 | 351 | 325 | 339 | 273,000 | 339 |
| 1999-09-30 | 335 | 386 | 335 | 355 | 336,000 | 355 |
| 1999-09-29 | 312 | 320 | 312 | 320 | 49,000 | 320 |
| 1999-09-28 | 307 | 311 | 307 | 311 | 17,000 | 311 |
| 1999-09-27 | 310 | 310 | 310 | 310 | 18,000 | 310 |
| 1999-09-24 | 320 | 320 | 307 | 307 | 22,000 | 307 |
| 1999-09-22 | 306 | 320 | 305 | 320 | 53,000 | 320 |
| 1999-09-21 | 298 | 302 | 298 | 302 | 13,000 | 302 |
| 1999-09-20 | 303 | 308 | 297 | 297 | 14,000 | 297 |
| 1999-09-17 | 291 | 293 | 286 | 293 | 28,000 | 293 |
| 1999-09-16 | 293 | 297 | 293 | 293 | 29,000 | 293 |
| 1999-09-14 | 295 | 299 | 291 | 293 | 12,000 | 293 |
| 1999-09-13 | 291 | 299 | 291 | 298 | 9,000 | 298 |
| 1999-09-10 | 304 | 305 | 295 | 295 | 37,000 | 295 |
| 1999-09-09 | 295 | 304 | 295 | 304 | 6,000 | 304 |
| 1999-09-08 | 300 | 300 | 290 | 290 | 17,000 | 290 |
| 1999-09-07 | 304 | 305 | 300 | 300 | 26,000 | 300 |
| 1999-09-06 | 304 | 305 | 304 | 304 | 10,000 | 304 |
| 1999-09-03 | 301 | 304 | 301 | 304 | 7,000 | 304 |
| 1999-09-02 | 315 | 317 | 300 | 300 | 20,000 | 300 |
| 1999-09-01 | 320 | 320 | 317 | 320 | 29,000 | 320 |
| 1999-08-30 | 322 | 323 | 320 | 320 | 9,000 | 320 |
| 1999-08-27 | 330 | 330 | 318 | 321 | 29,000 | 321 |
| 1999-08-26 | 325 | 325 | 318 | 318 | 8,000 | 318 |
| 1999-08-25 | 324 | 325 | 323 | 323 | 5,000 | 323 |
| 1999-08-24 | 330 | 330 | 325 | 325 | 11,000 | 325 |
| 1999-08-23 | 327 | 327 | 321 | 321 | 15,000 | 321 |
| 1999-08-19 | 330 | 330 | 327 | 327 | 3,000 | 327 |
| 1999-08-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-08-17 | 330 | 330 | 327 | 327 | 15,000 | 327 |
| 1999-08-16 | 327 | 332 | 327 | 330 | 3,000 | 330 |
| 1999-08-12 | 333 | 335 | 333 | 335 | 8,000 | 335 |
| 1999-08-11 | 327 | 335 | 327 | 335 | 12,000 | 335 |
| 1999-08-10 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 1999-08-06 | 328 | 328 | 311 | 328 | 6,000 | 328 |
| 1999-08-05 | 329 | 329 | 324 | 324 | 5,000 | 324 |
| 1999-08-04 | 320 | 330 | 319 | 329 | 24,000 | 329 |
| 1999-08-03 | 329 | 329 | 320 | 320 | 8,000 | 320 |
| 1999-08-02 | 330 | 330 | 314 | 314 | 22,000 | 314 |
| 1999-07-30 | 310 | 311 | 310 | 310 | 23,000 | 310 |
| 1999-07-29 | 314 | 314 | 310 | 310 | 16,000 | 310 |
| 1999-07-28 | 319 | 319 | 310 | 310 | 8,000 | 310 |
| 1999-07-27 | 311 | 319 | 310 | 319 | 62,000 | 319 |
| 1999-07-26 | 310 | 315 | 310 | 310 | 64,000 | 310 |
| 1999-07-23 | 320 | 328 | 310 | 310 | 49,000 | 310 |
| 1999-07-22 | 331 | 335 | 328 | 328 | 95,000 | 328 |
| 1999-07-21 | 335 | 335 | 331 | 335 | 33,000 | 335 |
| 1999-07-19 | 335 | 335 | 331 | 335 | 21,000 | 335 |
| 1999-07-16 | 333 | 333 | 330 | 330 | 28,000 | 330 |
| 1999-07-15 | 333 | 333 | 331 | 331 | 13,000 | 331 |
| 1999-07-14 | 334 | 334 | 333 | 333 | 12,000 | 333 |
| 1999-07-13 | 334 | 334 | 333 | 334 | 23,000 | 334 |
| 1999-07-12 | 335 | 335 | 333 | 334 | 15,000 | 334 |
| 1999-07-09 | 340 | 340 | 339 | 340 | 15,000 | 340 |
| 1999-07-08 | 341 | 342 | 340 | 340 | 11,000 | 340 |
| 1999-07-07 | 345 | 345 | 340 | 340 | 33,000 | 340 |
| 1999-07-06 | 346 | 346 | 330 | 330 | 59,000 | 330 |
| 1999-07-05 | 325 | 326 | 321 | 326 | 37,000 | 326 |
| 1999-07-02 | 321 | 323 | 321 | 323 | 23,000 | 323 |
| 1999-07-01 | 335 | 335 | 320 | 320 | 43,000 | 320 |
| 1999-06-30 | 332 | 332 | 325 | 325 | 10,000 | 325 |
| 1999-06-29 | 320 | 332 | 320 | 332 | 43,000 | 332 |
| 1999-06-28 | 330 | 334 | 330 | 334 | 23,000 | 334 |
| 1999-06-25 | 330 | 330 | 320 | 330 | 23,000 | 330 |
| 1999-06-24 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1999-06-23 | 335 | 335 | 327 | 327 | 59,000 | 327 |
| 1999-06-22 | 332 | 332 | 329 | 330 | 57,000 | 330 |
| 1999-06-21 | 337 | 337 | 327 | 330 | 27,000 | 330 |
| 1999-06-18 | 326 | 328 | 326 | 327 | 28,000 | 327 |
| 1999-06-17 | 325 | 326 | 320 | 320 | 29,000 | 320 |
| 1999-06-16 | 324 | 327 | 324 | 325 | 17,000 | 325 |
| 1999-06-15 | 323 | 330 | 323 | 327 | 11,000 | 327 |
| 1999-06-14 | 330 | 330 | 320 | 320 | 4,000 | 320 |
| 1999-06-11 | 310 | 316 | 310 | 315 | 41,000 | 315 |
| 1999-06-10 | 319 | 330 | 319 | 330 | 25,000 | 330 |
| 1999-06-09 | 312 | 319 | 312 | 319 | 6,000 | 319 |
| 1999-06-08 | 324 | 324 | 311 | 311 | 8,000 | 311 |
| 1999-06-07 | 322 | 324 | 322 | 324 | 4,000 | 324 |
| 1999-06-04 | 324 | 325 | 323 | 324 | 8,000 | 324 |
| 1999-06-03 | 323 | 328 | 323 | 328 | 26,000 | 328 |
| 1999-06-02 | 320 | 322 | 320 | 322 | 18,000 | 322 |
| 1999-06-01 | 320 | 320 | 320 | 320 | 30,000 | 320 |
| 1999-05-31 | 318 | 320 | 315 | 315 | 17,000 | 315 |
| 1999-05-28 | 310 | 310 | 308 | 310 | 11,000 | 310 |
| 1999-05-27 | 320 | 320 | 310 | 310 | 36,000 | 310 |
| 1999-05-26 | 320 | 320 | 315 | 319 | 23,000 | 319 |
| 1999-05-25 | 325 | 325 | 324 | 324 | 33,000 | 324 |
| 1999-05-24 | 330 | 330 | 326 | 326 | 18,000 | 326 |
| 1999-05-21 | 325 | 331 | 325 | 330 | 31,000 | 330 |
| 1999-05-20 | 332 | 332 | 325 | 330 | 19,000 | 330 |
| 1999-05-19 | 333 | 333 | 330 | 332 | 13,000 | 332 |
| 1999-05-18 | 330 | 337 | 330 | 331 | 25,000 | 331 |
| 1999-05-17 | 340 | 340 | 330 | 339 | 48,000 | 339 |
| 1999-05-14 | 344 | 348 | 344 | 347 | 102,000 | 347 |
| 1999-05-13 | 345 | 345 | 342 | 343 | 28,000 | 343 |
| 1999-05-12 | 339 | 348 | 339 | 347 | 35,000 | 347 |
| 1999-05-11 | 349 | 349 | 335 | 337 | 104,000 | 337 |
| 1999-05-10 | 345 | 349 | 340 | 348 | 60,000 | 348 |
| 1999-05-07 | 338 | 338 | 333 | 335 | 72,000 | 335 |
| 1999-05-06 | 335 | 338 | 330 | 338 | 191,000 | 338 |
| 1999-04-30 | 320 | 320 | 319 | 320 | 32,000 | 320 |
| 1999-04-28 | 320 | 320 | 315 | 315 | 38,000 | 315 |
| 1999-04-27 | 315 | 315 | 310 | 313 | 14,000 | 313 |
| 1999-04-26 | 321 | 321 | 303 | 305 | 49,000 | 305 |
| 1999-04-23 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-04-22 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 1999-04-21 | 326 | 326 | 322 | 322 | 16,000 | 322 |
| 1999-04-20 | 330 | 330 | 326 | 326 | 47,000 | 326 |
| 1999-04-19 | 331 | 333 | 330 | 330 | 53,000 | 330 |
| 1999-04-16 | 329 | 329 | 326 | 326 | 15,000 | 326 |
| 1999-04-15 | 331 | 334 | 331 | 331 | 24,000 | 331 |
| 1999-04-14 | 332 | 333 | 330 | 332 | 60,000 | 332 |
| 1999-04-13 | 322 | 330 | 322 | 330 | 30,000 | 330 |
| 1999-04-12 | 330 | 334 | 322 | 322 | 40,000 | 322 |
| 1999-04-09 | 322 | 330 | 320 | 330 | 64,000 | 330 |
| 1999-04-08 | 313 | 320 | 310 | 320 | 58,000 | 320 |
| 1999-04-07 | 305 | 310 | 303 | 303 | 7,000 | 303 |
| 1999-04-06 | 310 | 310 | 302 | 302 | 6,000 | 302 |
| 1999-04-05 | 300 | 304 | 300 | 304 | 10,000 | 304 |
| 1999-04-02 | 313 | 313 | 299 | 299 | 10,000 | 299 |
| 1999-04-01 | 320 | 320 | 313 | 313 | 22,000 | 313 |
| 1999-03-31 | 309 | 309 | 299 | 305 | 24,000 | 305 |
| 1999-03-30 | 296 | 296 | 295 | 296 | 18,000 | 296 |
| 1999-03-29 | 312 | 312 | 299 | 299 | 32,000 | 299 |
| 1999-03-26 | 315 | 316 | 312 | 312 | 27,000 | 312 |
| 1999-03-25 | 319 | 325 | 318 | 323 | 55,000 | 323 |
| 1999-03-24 | 312 | 323 | 312 | 320 | 50,000 | 320 |
| 1999-03-23 | 310 | 315 | 309 | 313 | 79,000 | 313 |
| 1999-03-19 | 300 | 305 | 300 | 304 | 17,000 | 304 |
| 1999-03-18 | 303 | 307 | 300 | 300 | 77,000 | 300 |
| 1999-03-17 | 305 | 309 | 300 | 304 | 42,000 | 304 |
| 1999-03-16 | 300 | 310 | 300 | 310 | 70,000 | 310 |
| 1999-03-15 | 295 | 300 | 295 | 295 | 22,000 | 295 |
| 1999-03-12 | 289 | 291 | 285 | 291 | 31,000 | 291 |
| 1999-03-11 | 290 | 290 | 278 | 290 | 76,000 | 290 |
| 1999-03-10 | 290 | 290 | 284 | 284 | 26,000 | 284 |
| 1999-03-09 | 287 | 290 | 287 | 290 | 21,000 | 290 |
| 1999-03-08 | 286 | 290 | 286 | 287 | 38,000 | 287 |
| 1999-03-05 | 278 | 283 | 278 | 283 | 56,000 | 283 |
| 1999-03-04 | 277 | 280 | 277 | 278 | 37,000 | 278 |
| 1999-03-03 | 275 | 277 | 275 | 277 | 20,000 | 277 |
| 1999-03-02 | 274 | 277 | 274 | 275 | 47,000 | 275 |
| 1999-03-01 | 276 | 276 | 261 | 274 | 382,000 | 274 |
| 1999-02-26 | 275 | 276 | 271 | 271 | 71,000 | 271 |
| 1999-02-25 | 279 | 279 | 277 | 278 | 18,000 | 278 |
| 1999-02-24 | 282 | 282 | 280 | 282 | 21,000 | 282 |
| 1999-02-23 | 280 | 282 | 279 | 282 | 40,000 | 282 |
| 1999-02-22 | 277 | 280 | 275 | 280 | 80,000 | 280 |
| 1999-02-19 | 277 | 277 | 275 | 277 | 36,000 | 277 |
| 1999-02-18 | 277 | 277 | 277 | 277 | 15,000 | 277 |
| 1999-02-17 | 282 | 282 | 277 | 277 | 30,000 | 277 |
| 1999-02-16 | 274 | 277 | 274 | 277 | 69,000 | 277 |
| 1999-02-15 | 283 | 284 | 275 | 275 | 44,000 | 275 |
| 1999-02-12 | 285 | 285 | 285 | 285 | 20,000 | 285 |
| 1999-02-10 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1999-02-09 | 285 | 288 | 285 | 285 | 14,000 | 285 |
| 1999-02-08 | 285 | 285 | 285 | 285 | 19,000 | 285 |
| 1999-02-05 | 287 | 287 | 284 | 284 | 34,000 | 284 |
| 1999-02-04 | 289 | 289 | 287 | 287 | 14,000 | 287 |
| 1999-02-03 | 289 | 289 | 289 | 289 | 9,000 | 289 |
| 1999-02-02 | 296 | 296 | 288 | 290 | 27,000 | 290 |
| 1999-02-01 | 300 | 300 | 290 | 291 | 26,000 | 291 |
| 1999-01-29 | 291 | 291 | 288 | 289 | 11,000 | 289 |
| 1999-01-28 | 293 | 293 | 290 | 290 | 6,000 | 290 |
| 1999-01-27 | 298 | 298 | 290 | 290 | 8,000 | 290 |
| 1999-01-26 | 290 | 294 | 290 | 294 | 16,000 | 294 |
| 1999-01-25 | 296 | 298 | 287 | 288 | 21,000 | 288 |
| 1999-01-22 | 299 | 299 | 298 | 299 | 9,000 | 299 |
| 1999-01-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-01-20 | 290 | 300 | 290 | 300 | 18,000 | 300 |
| 1999-01-19 | 300 | 300 | 290 | 290 | 6,000 | 290 |
| 1999-01-18 | 290 | 290 | 287 | 287 | 7,000 | 287 |
| 1999-01-14 | 291 | 291 | 290 | 290 | 16,000 | 290 |
| 1999-01-13 | 295 | 295 | 293 | 293 | 6,000 | 293 |
| 1999-01-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-01-11 | 296 | 298 | 295 | 298 | 6,000 | 298 |
| 1999-01-08 | 300 | 300 | 295 | 296 | 10,000 | 296 |
| 1999-01-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-01-06 | 300 | 303 | 298 | 303 | 11,000 | 303 |
| 1999-01-05 | 299 | 299 | 298 | 298 | 7,000 | 298 |
| 1999-01-04 | 310 | 310 | 300 | 300 | 20,000 | 300 |
分割・併合履歴 ： なし
