3205 (株)ダイドーリミテッド の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 250 | 250 | 249 | 249 | 5,000 | 249 |
| 2000-12-28 | 249 | 250 | 249 | 250 | 15,000 | 250 |
| 2000-12-27 | 249 | 249 | 249 | 249 | 8,000 | 249 |
| 2000-12-26 | 246 | 249 | 245 | 249 | 21,000 | 249 |
| 2000-12-25 | 241 | 245 | 241 | 245 | 17,000 | 245 |
| 2000-12-22 | 245 | 246 | 240 | 240 | 32,000 | 240 |
| 2000-12-21 | 255 | 255 | 235 | 240 | 32,000 | 240 |
| 2000-12-20 | 255 | 257 | 255 | 256 | 25,000 | 256 |
| 2000-12-19 | 257 | 261 | 255 | 255 | 26,000 | 255 |
| 2000-12-18 | 263 | 263 | 257 | 258 | 36,000 | 258 |
| 2000-12-15 | 265 | 265 | 264 | 264 | 5,000 | 264 |
| 2000-12-14 | 267 | 269 | 265 | 265 | 15,000 | 265 |
| 2000-12-13 | 268 | 268 | 266 | 266 | 12,000 | 266 |
| 2000-12-12 | 268 | 274 | 268 | 272 | 5,000 | 272 |
| 2000-12-11 | 266 | 275 | 266 | 275 | 49,000 | 275 |
| 2000-12-08 | 275 | 275 | 266 | 266 | 68,000 | 266 |
| 2000-12-07 | 273 | 275 | 273 | 273 | 67,000 | 273 |
| 2000-12-06 | 277 | 278 | 270 | 274 | 25,000 | 274 |
| 2000-12-05 | 281 | 283 | 265 | 274 | 63,000 | 274 |
| 2000-12-04 | 280 | 284 | 280 | 282 | 28,000 | 282 |
| 2000-12-01 | 279 | 279 | 273 | 279 | 56,000 | 279 |
| 2000-11-30 | 261 | 267 | 250 | 266 | 10,000 | 266 |
| 2000-11-29 | 256 | 260 | 256 | 260 | 5,000 | 260 |
| 2000-11-28 | 250 | 262 | 249 | 262 | 13,000 | 262 |
| 2000-11-27 | 235 | 242 | 234 | 242 | 18,000 | 242 |
| 2000-11-24 | 235 | 238 | 233 | 233 | 44,000 | 233 |
| 2000-11-22 | 244 | 250 | 230 | 234 | 30,000 | 234 |
| 2000-11-21 | 260 | 260 | 249 | 249 | 36,000 | 249 |
| 2000-11-20 | 267 | 270 | 257 | 257 | 35,000 | 257 |
| 2000-11-17 | 264 | 264 | 264 | 264 | 5,000 | 264 |
| 2000-11-16 | 264 | 266 | 260 | 261 | 15,000 | 261 |
| 2000-11-15 | 265 | 265 | 260 | 260 | 18,000 | 260 |
| 2000-11-14 | 263 | 263 | 260 | 261 | 8,000 | 261 |
| 2000-11-13 | 263 | 263 | 260 | 263 | 18,000 | 263 |
| 2000-11-10 | 265 | 265 | 263 | 263 | 4,000 | 263 |
| 2000-11-09 | 275 | 275 | 263 | 265 | 7,000 | 265 |
| 2000-11-08 | 278 | 278 | 275 | 275 | 11,000 | 275 |
| 2000-11-07 | 262 | 263 | 262 | 263 | 10,000 | 263 |
| 2000-11-06 | 258 | 270 | 258 | 270 | 13,000 | 270 |
| 2000-11-02 | 278 | 278 | 270 | 270 | 8,000 | 270 |
| 2000-11-01 | 285 | 285 | 280 | 283 | 35,000 | 283 |
| 2000-10-31 | 255 | 265 | 255 | 265 | 30,000 | 265 |
| 2000-10-30 | 256 | 259 | 255 | 255 | 14,000 | 255 |
| 2000-10-27 | 254 | 258 | 254 | 256 | 11,000 | 256 |
| 2000-10-26 | 249 | 253 | 245 | 253 | 19,000 | 253 |
| 2000-10-25 | 250 | 255 | 248 | 248 | 23,000 | 248 |
| 2000-10-24 | 254 | 260 | 253 | 258 | 12,000 | 258 |
| 2000-10-23 | 255 | 263 | 254 | 254 | 14,000 | 254 |
| 2000-10-20 | 255 | 261 | 250 | 250 | 49,000 | 250 |
| 2000-10-19 | 255 | 255 | 252 | 253 | 22,000 | 253 |
| 2000-10-18 | 260 | 261 | 255 | 255 | 19,000 | 255 |
| 2000-10-17 | 265 | 265 | 258 | 263 | 6,000 | 263 |
| 2000-10-16 | 260 | 266 | 258 | 258 | 10,000 | 258 |
| 2000-10-13 | 260 | 260 | 256 | 256 | 21,000 | 256 |
| 2000-10-12 | 264 | 264 | 260 | 262 | 11,000 | 262 |
| 2000-10-11 | 261 | 270 | 256 | 265 | 25,000 | 265 |
| 2000-10-10 | 261 | 266 | 261 | 261 | 10,000 | 261 |
| 2000-10-06 | 265 | 270 | 261 | 261 | 16,000 | 261 |
| 2000-10-05 | 266 | 267 | 264 | 267 | 10,000 | 267 |
| 2000-10-04 | 262 | 264 | 261 | 264 | 16,000 | 264 |
| 2000-10-03 | 270 | 270 | 261 | 264 | 40,000 | 264 |
| 2000-10-02 | 274 | 274 | 261 | 263 | 52,000 | 263 |
| 2000-09-29 | 269 | 269 | 262 | 264 | 60,000 | 264 |
| 2000-09-28 | 277 | 282 | 273 | 273 | 24,000 | 273 |
| 2000-09-27 | 285 | 286 | 279 | 282 | 53,000 | 282 |
| 2000-09-26 | 288 | 288 | 284 | 286 | 24,000 | 286 |
| 2000-09-25 | 295 | 295 | 284 | 284 | 20,000 | 284 |
| 2000-09-22 | 287 | 287 | 283 | 284 | 32,000 | 284 |
| 2000-09-21 | 284 | 290 | 284 | 286 | 35,000 | 286 |
| 2000-09-20 | 289 | 298 | 283 | 283 | 40,000 | 283 |
| 2000-09-19 | 292 | 292 | 281 | 289 | 37,000 | 289 |
| 2000-09-18 | 310 | 311 | 295 | 295 | 38,000 | 295 |
| 2000-09-14 | 316 | 316 | 315 | 315 | 60,000 | 315 |
| 2000-09-13 | 310 | 317 | 310 | 315 | 57,000 | 315 |
| 2000-09-12 | 312 | 316 | 312 | 316 | 27,000 | 316 |
| 2000-09-11 | 315 | 320 | 311 | 316 | 83,000 | 316 |
| 2000-09-08 | 316 | 319 | 310 | 310 | 27,000 | 310 |
| 2000-09-07 | 315 | 316 | 305 | 316 | 43,000 | 316 |
| 2000-09-06 | 311 | 317 | 310 | 310 | 35,000 | 310 |
| 2000-09-05 | 310 | 318 | 310 | 311 | 71,000 | 311 |
| 2000-09-04 | 330 | 330 | 310 | 310 | 71,000 | 310 |
| 2000-09-01 | 331 | 334 | 331 | 331 | 106,000 | 331 |
| 2000-08-31 | 340 | 340 | 330 | 331 | 77,000 | 331 |
| 2000-08-30 | 340 | 340 | 331 | 340 | 124,000 | 340 |
| 2000-08-29 | 345 | 350 | 340 | 340 | 98,000 | 340 |
| 2000-08-28 | 350 | 350 | 345 | 345 | 113,000 | 345 |
| 2000-08-25 | 351 | 355 | 346 | 348 | 104,000 | 348 |
| 2000-08-24 | 362 | 363 | 345 | 353 | 206,000 | 353 |
| 2000-08-23 | 379 | 383 | 361 | 362 | 284,000 | 362 |
| 2000-08-22 | 342 | 378 | 342 | 374 | 755,000 | 374 |
| 2000-08-21 | 342 | 343 | 335 | 342 | 82,000 | 342 |
| 2000-08-18 | 342 | 343 | 335 | 340 | 101,000 | 340 |
| 2000-08-17 | 342 | 343 | 330 | 332 | 87,000 | 332 |
| 2000-08-16 | 340 | 346 | 337 | 337 | 156,000 | 337 |
| 2000-08-15 | 341 | 345 | 335 | 335 | 148,000 | 335 |
| 2000-08-14 | 332 | 350 | 327 | 342 | 169,000 | 342 |
| 2000-08-11 | 321 | 330 | 320 | 327 | 124,000 | 327 |
| 2000-08-10 | 320 | 330 | 320 | 320 | 127,000 | 320 |
| 2000-08-09 | 326 | 327 | 310 | 319 | 253,000 | 319 |
| 2000-08-08 | 341 | 341 | 321 | 328 | 240,000 | 328 |
| 2000-08-07 | 331 | 339 | 331 | 339 | 261,000 | 339 |
| 2000-08-04 | 355 | 362 | 330 | 330 | 907,000 | 330 |
| 2000-08-03 | 320 | 362 | 315 | 353 | 2,194,000 | 353 |
| 2000-08-02 | 315 | 320 | 310 | 320 | 309,000 | 320 |
| 2000-08-01 | 303 | 324 | 303 | 324 | 182,000 | 324 |
| 2000-07-31 | 325 | 325 | 295 | 313 | 235,000 | 313 |
| 2000-07-28 | 334 | 338 | 323 | 328 | 313,000 | 328 |
| 2000-07-27 | 339 | 359 | 324 | 324 | 851,000 | 324 |
| 2000-07-26 | 307 | 348 | 307 | 340 | 797,000 | 340 |
| 2000-07-25 | 290 | 310 | 290 | 307 | 245,000 | 307 |
| 2000-07-24 | 303 | 303 | 285 | 290 | 70,000 | 290 |
| 2000-07-21 | 310 | 313 | 298 | 303 | 175,000 | 303 |
| 2000-07-19 | 299 | 310 | 290 | 310 | 260,000 | 310 |
| 2000-07-18 | 295 | 300 | 283 | 300 | 149,000 | 300 |
| 2000-07-17 | 288 | 305 | 288 | 295 | 125,000 | 295 |
| 2000-07-14 | 286 | 290 | 285 | 289 | 56,000 | 289 |
| 2000-07-13 | 285 | 295 | 285 | 291 | 93,000 | 291 |
| 2000-07-12 | 277 | 290 | 277 | 289 | 117,000 | 289 |
| 2000-07-11 | 286 | 287 | 270 | 277 | 68,000 | 277 |
| 2000-07-10 | 285 | 289 | 284 | 288 | 50,000 | 288 |
| 2000-07-07 | 280 | 285 | 275 | 284 | 28,000 | 284 |
| 2000-07-06 | 296 | 296 | 281 | 281 | 61,000 | 281 |
| 2000-07-05 | 293 | 293 | 285 | 286 | 80,000 | 286 |
| 2000-07-04 | 293 | 293 | 287 | 291 | 69,000 | 291 |
| 2000-07-03 | 289 | 290 | 282 | 290 | 105,000 | 290 |
| 2000-06-30 | 275 | 275 | 271 | 274 | 17,000 | 274 |
| 2000-06-29 | 270 | 275 | 270 | 275 | 72,000 | 275 |
| 2000-06-28 | 272 | 275 | 270 | 270 | 67,000 | 270 |
| 2000-06-27 | 268 | 271 | 268 | 270 | 34,000 | 270 |
| 2000-06-26 | 265 | 269 | 264 | 267 | 20,000 | 267 |
| 2000-06-23 | 265 | 265 | 262 | 264 | 58,000 | 264 |
| 2000-06-22 | 270 | 270 | 264 | 265 | 47,000 | 265 |
| 2000-06-21 | 270 | 270 | 265 | 270 | 49,000 | 270 |
| 2000-06-20 | 275 | 275 | 270 | 270 | 68,000 | 270 |
| 2000-06-19 | 275 | 279 | 273 | 275 | 29,000 | 275 |
| 2000-06-16 | 280 | 280 | 275 | 280 | 59,000 | 280 |
| 2000-06-15 | 290 | 290 | 275 | 280 | 111,000 | 280 |
| 2000-06-14 | 300 | 300 | 286 | 290 | 66,000 | 290 |
| 2000-06-13 | 300 | 305 | 285 | 305 | 209,000 | 305 |
| 2000-06-12 | 292 | 300 | 290 | 296 | 128,000 | 296 |
| 2000-06-09 | 281 | 292 | 280 | 289 | 105,000 | 289 |
| 2000-06-08 | 297 | 297 | 280 | 285 | 154,000 | 285 |
| 2000-06-07 | 296 | 320 | 291 | 292 | 875,000 | 292 |
| 2000-06-06 | 260 | 291 | 260 | 291 | 570,000 | 291 |
| 2000-06-05 | 273 | 273 | 252 | 260 | 144,000 | 260 |
| 2000-06-02 | 270 | 274 | 257 | 265 | 162,000 | 265 |
| 2000-06-01 | 260 | 282 | 260 | 268 | 693,000 | 268 |
| 2000-05-31 | 260 | 265 | 250 | 259 | 317,000 | 259 |
| 2000-05-30 | 240 | 277 | 240 | 268 | 758,000 | 268 |
| 2000-05-29 | 210 | 225 | 210 | 221 | 141,000 | 221 |
| 2000-05-26 | 201 | 202 | 195 | 200 | 26,000 | 200 |
| 2000-05-25 | 201 | 204 | 201 | 201 | 10,000 | 201 |
| 2000-05-24 | 204 | 204 | 201 | 203 | 29,000 | 203 |
| 2000-05-23 | 200 | 206 | 200 | 205 | 37,000 | 205 |
| 2000-05-22 | 206 | 206 | 201 | 201 | 26,000 | 201 |
| 2000-05-19 | 198 | 201 | 198 | 201 | 50,000 | 201 |
| 2000-05-18 | 195 | 198 | 195 | 198 | 31,000 | 198 |
| 2000-05-17 | 195 | 200 | 195 | 198 | 63,000 | 198 |
| 2000-05-16 | 192 | 196 | 192 | 195 | 15,000 | 195 |
| 2000-05-15 | 192 | 193 | 192 | 193 | 45,000 | 193 |
| 2000-05-12 | 198 | 198 | 195 | 196 | 57,000 | 196 |
| 2000-05-11 | 195 | 198 | 195 | 198 | 13,000 | 198 |
| 2000-05-10 | 198 | 198 | 195 | 198 | 12,000 | 198 |
| 2000-05-09 | 198 | 198 | 195 | 195 | 5,000 | 195 |
| 2000-05-08 | 199 | 199 | 198 | 198 | 15,000 | 198 |
| 2000-05-02 | 197 | 198 | 196 | 198 | 28,000 | 198 |
| 2000-05-01 | 201 | 201 | 193 | 194 | 35,000 | 194 |
| 2000-04-28 | 195 | 195 | 191 | 191 | 16,000 | 191 |
| 2000-04-27 | 195 | 196 | 195 | 196 | 5,000 | 196 |
| 2000-04-26 | 196 | 196 | 195 | 195 | 14,000 | 195 |
| 2000-04-25 | 198 | 198 | 192 | 197 | 15,000 | 197 |
| 2000-04-24 | 198 | 198 | 197 | 198 | 20,000 | 198 |
| 2000-04-21 | 198 | 200 | 198 | 198 | 7,000 | 198 |
| 2000-04-20 | 197 | 200 | 197 | 197 | 24,000 | 197 |
| 2000-04-19 | 195 | 200 | 195 | 200 | 24,000 | 200 |
| 2000-04-18 | 199 | 200 | 198 | 198 | 11,000 | 198 |
| 2000-04-17 | 195 | 196 | 195 | 196 | 17,000 | 196 |
| 2000-04-14 | 200 | 201 | 198 | 200 | 48,000 | 200 |
| 2000-04-13 | 200 | 200 | 199 | 200 | 8,000 | 200 |
| 2000-04-12 | 200 | 200 | 199 | 200 | 45,000 | 200 |
| 2000-04-11 | 197 | 200 | 197 | 200 | 17,000 | 200 |
| 2000-04-10 | 197 | 200 | 197 | 200 | 34,000 | 200 |
| 2000-04-07 | 200 | 200 | 199 | 199 | 21,000 | 199 |
| 2000-04-06 | 197 | 200 | 197 | 199 | 16,000 | 199 |
| 2000-04-05 | 197 | 197 | 196 | 196 | 38,000 | 196 |
| 2000-04-04 | 201 | 201 | 198 | 198 | 15,000 | 198 |
| 2000-04-03 | 203 | 203 | 197 | 203 | 42,000 | 203 |
| 2000-03-31 | 198 | 199 | 197 | 198 | 22,000 | 198 |
| 2000-03-30 | 198 | 200 | 198 | 200 | 23,000 | 200 |
| 2000-03-29 | 196 | 204 | 196 | 203 | 28,000 | 203 |
| 2000-03-28 | 202 | 203 | 195 | 203 | 24,000 | 203 |
| 2000-03-27 | 202 | 202 | 201 | 202 | 79,000 | 202 |
| 2000-03-24 | 204 | 204 | 202 | 202 | 93,000 | 202 |
| 2000-03-23 | 202 | 204 | 201 | 203 | 55,000 | 203 |
| 2000-03-22 | 201 | 203 | 201 | 202 | 28,000 | 202 |
| 2000-03-21 | 202 | 202 | 201 | 201 | 39,000 | 201 |
| 2000-03-17 | 203 | 208 | 202 | 208 | 35,000 | 208 |
| 2000-03-16 | 205 | 208 | 201 | 208 | 25,000 | 208 |
| 2000-03-15 | 205 | 205 | 201 | 204 | 29,000 | 204 |
| 2000-03-14 | 202 | 205 | 199 | 205 | 87,000 | 205 |
| 2000-03-13 | 200 | 202 | 200 | 202 | 26,000 | 202 |
| 2000-03-10 | 210 | 210 | 199 | 199 | 129,000 | 199 |
| 2000-03-09 | 198 | 200 | 198 | 200 | 26,000 | 200 |
| 2000-03-08 | 199 | 200 | 199 | 199 | 31,000 | 199 |
| 2000-03-07 | 200 | 202 | 199 | 201 | 20,000 | 201 |
| 2000-03-06 | 200 | 201 | 199 | 200 | 71,000 | 200 |
| 2000-03-03 | 200 | 200 | 200 | 200 | 17,000 | 200 |
| 2000-03-02 | 202 | 202 | 199 | 200 | 73,000 | 200 |
| 2000-03-01 | 210 | 210 | 200 | 203 | 80,000 | 203 |
| 2000-02-29 | 201 | 205 | 201 | 205 | 22,000 | 205 |
| 2000-02-28 | 202 | 202 | 200 | 200 | 21,000 | 200 |
| 2000-02-25 | 200 | 210 | 200 | 202 | 59,000 | 202 |
| 2000-02-24 | 200 | 204 | 200 | 200 | 90,000 | 200 |
| 2000-02-23 | 205 | 208 | 205 | 208 | 16,000 | 208 |
| 2000-02-22 | 205 | 206 | 205 | 206 | 6,000 | 206 |
| 2000-02-21 | 205 | 207 | 200 | 200 | 19,000 | 200 |
| 2000-02-18 | 205 | 206 | 205 | 205 | 11,000 | 205 |
| 2000-02-17 | 205 | 208 | 205 | 205 | 68,000 | 205 |
| 2000-02-16 | 210 | 210 | 207 | 210 | 30,000 | 210 |
| 2000-02-15 | 212 | 212 | 209 | 210 | 32,000 | 210 |
| 2000-02-14 | 214 | 214 | 211 | 212 | 14,000 | 212 |
| 2000-02-10 | 215 | 215 | 211 | 211 | 29,000 | 211 |
| 2000-02-09 | 212 | 212 | 211 | 211 | 25,000 | 211 |
| 2000-02-08 | 212 | 212 | 211 | 212 | 35,000 | 212 |
| 2000-02-07 | 211 | 220 | 211 | 219 | 28,000 | 219 |
| 2000-02-04 | 212 | 212 | 211 | 211 | 24,000 | 211 |
| 2000-02-03 | 215 | 215 | 211 | 211 | 10,000 | 211 |
| 2000-02-02 | 210 | 214 | 207 | 211 | 66,000 | 211 |
| 2000-02-01 | 220 | 220 | 207 | 207 | 147,000 | 207 |
| 2000-01-31 | 219 | 220 | 215 | 215 | 34,000 | 215 |
| 2000-01-28 | 222 | 222 | 219 | 219 | 16,000 | 219 |
| 2000-01-27 | 225 | 225 | 222 | 222 | 7,000 | 222 |
| 2000-01-26 | 225 | 225 | 219 | 220 | 45,000 | 220 |
| 2000-01-25 | 224 | 225 | 222 | 222 | 39,000 | 222 |
| 2000-01-24 | 225 | 225 | 224 | 224 | 28,000 | 224 |
| 2000-01-21 | 225 | 225 | 223 | 224 | 18,000 | 224 |
| 2000-01-20 | 227 | 227 | 224 | 224 | 16,000 | 224 |
| 2000-01-19 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 2000-01-18 | 226 | 231 | 225 | 231 | 16,000 | 231 |
| 2000-01-17 | 224 | 225 | 221 | 223 | 12,000 | 223 |
| 2000-01-14 | 215 | 225 | 215 | 225 | 13,000 | 225 |
| 2000-01-13 | 214 | 215 | 211 | 212 | 19,000 | 212 |
| 2000-01-12 | 223 | 223 | 213 | 214 | 19,000 | 214 |
| 2000-01-11 | 220 | 223 | 220 | 223 | 4,000 | 223 |
| 2000-01-07 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2000-01-06 | 216 | 220 | 215 | 215 | 32,000 | 215 |
| 2000-01-05 | 212 | 215 | 212 | 215 | 17,000 | 215 |
| 2000-01-04 | 237 | 237 | 237 | 237 | 22,000 | 237 |
分割・併合履歴 ： なし
