3205 (株)ダイドーリミテッド の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 517 | 523 | 514 | 520 | 66,000 | 520 |
| 2001-12-27 | 511 | 516 | 511 | 514 | 44,000 | 514 |
| 2001-12-26 | 525 | 531 | 521 | 522 | 112,000 | 522 |
| 2001-12-25 | 508 | 526 | 506 | 526 | 129,000 | 526 |
| 2001-12-21 | 496 | 502 | 490 | 502 | 182,000 | 502 |
| 2001-12-20 | 474 | 492 | 474 | 491 | 188,000 | 491 |
| 2001-12-19 | 478 | 479 | 470 | 479 | 89,000 | 479 |
| 2001-12-18 | 482 | 490 | 475 | 478 | 124,000 | 478 |
| 2001-12-17 | 489 | 489 | 476 | 476 | 161,000 | 476 |
| 2001-12-14 | 491 | 494 | 483 | 491 | 128,000 | 491 |
| 2001-12-13 | 501 | 501 | 480 | 498 | 85,000 | 498 |
| 2001-12-12 | 530 | 531 | 502 | 504 | 90,000 | 504 |
| 2001-12-11 | 513 | 514 | 509 | 512 | 84,000 | 512 |
| 2001-12-10 | 490 | 515 | 471 | 504 | 399,000 | 504 |
| 2001-12-07 | 535 | 536 | 499 | 501 | 245,000 | 501 |
| 2001-12-06 | 540 | 548 | 530 | 532 | 193,000 | 532 |
| 2001-12-05 | 545 | 545 | 521 | 524 | 202,000 | 524 |
| 2001-12-04 | 568 | 568 | 550 | 555 | 144,000 | 555 |
| 2001-12-03 | 602 | 602 | 567 | 580 | 90,000 | 580 |
| 2001-11-30 | 596 | 605 | 581 | 587 | 69,000 | 587 |
| 2001-11-29 | 580 | 584 | 579 | 582 | 93,000 | 582 |
| 2001-11-28 | 599 | 599 | 572 | 579 | 118,000 | 579 |
| 2001-11-27 | 616 | 616 | 605 | 611 | 268,000 | 611 |
| 2001-11-26 | 570 | 606 | 566 | 606 | 194,000 | 606 |
| 2001-11-22 | 590 | 590 | 568 | 570 | 212,000 | 570 |
| 2001-11-21 | 550 | 595 | 550 | 570 | 202,000 | 570 |
| 2001-11-20 | 569 | 572 | 552 | 554 | 449,000 | 554 |
| 2001-11-19 | 600 | 605 | 578 | 589 | 262,000 | 589 |
| 2001-11-16 | 610 | 620 | 603 | 610 | 389,000 | 610 |
| 2001-11-15 | 621 | 642 | 606 | 615 | 451,000 | 615 |
| 2001-11-14 | 647 | 655 | 616 | 630 | 338,000 | 630 |
| 2001-11-13 | 686 | 686 | 632 | 636 | 582,000 | 636 |
| 2001-11-12 | 680 | 697 | 680 | 690 | 359,000 | 690 |
| 2001-11-09 | 730 | 730 | 715 | 718 | 224,000 | 718 |
| 2001-11-08 | 731 | 731 | 711 | 730 | 233,000 | 730 |
| 2001-11-07 | 738 | 754 | 734 | 734 | 332,000 | 734 |
| 2001-11-06 | 760 | 760 | 736 | 740 | 405,000 | 740 |
| 2001-11-05 | 745 | 764 | 742 | 764 | 1,108,000 | 764 |
| 2001-11-02 | 698 | 734 | 698 | 725 | 654,000 | 725 |
| 2001-11-01 | 710 | 710 | 689 | 697 | 144,000 | 697 |
| 2001-10-31 | 675 | 710 | 673 | 710 | 282,000 | 710 |
| 2001-10-30 | 663 | 678 | 663 | 675 | 44,000 | 675 |
| 2001-10-29 | 676 | 680 | 675 | 678 | 35,000 | 678 |
| 2001-10-26 | 680 | 685 | 675 | 678 | 145,000 | 678 |
| 2001-10-25 | 667 | 697 | 664 | 680 | 267,000 | 680 |
| 2001-10-24 | 662 | 670 | 660 | 667 | 68,000 | 667 |
| 2001-10-23 | 660 | 678 | 660 | 668 | 87,000 | 668 |
| 2001-10-22 | 648 | 670 | 647 | 652 | 80,000 | 652 |
| 2001-10-19 | 643 | 660 | 640 | 650 | 67,000 | 650 |
| 2001-10-18 | 658 | 665 | 642 | 645 | 104,000 | 645 |
| 2001-10-17 | 677 | 677 | 660 | 666 | 81,000 | 666 |
| 2001-10-16 | 651 | 678 | 651 | 678 | 62,000 | 678 |
| 2001-10-15 | 647 | 660 | 647 | 656 | 38,000 | 656 |
| 2001-10-12 | 678 | 680 | 664 | 667 | 137,000 | 667 |
| 2001-10-11 | 632 | 678 | 632 | 678 | 143,000 | 678 |
| 2001-10-10 | 628 | 637 | 627 | 632 | 57,000 | 632 |
| 2001-10-09 | 648 | 650 | 641 | 648 | 85,000 | 648 |
| 2001-10-05 | 669 | 680 | 660 | 668 | 197,000 | 668 |
| 2001-10-04 | 675 | 675 | 649 | 671 | 143,000 | 671 |
| 2001-10-03 | 689 | 689 | 660 | 670 | 316,000 | 670 |
| 2001-10-02 | 660 | 666 | 655 | 665 | 589,000 | 665 |
| 2001-10-01 | 620 | 632 | 610 | 630 | 170,000 | 630 |
| 2001-09-28 | 586 | 610 | 586 | 607 | 113,000 | 607 |
| 2001-09-27 | 578 | 585 | 575 | 585 | 55,000 | 585 |
| 2001-09-26 | 571 | 591 | 569 | 578 | 109,000 | 578 |
| 2001-09-25 | 564 | 586 | 564 | 571 | 97,000 | 571 |
| 2001-09-21 | 554 | 568 | 546 | 567 | 96,000 | 567 |
| 2001-09-20 | 585 | 585 | 550 | 564 | 190,000 | 564 |
| 2001-09-19 | 541 | 570 | 541 | 565 | 126,000 | 565 |
| 2001-09-18 | 535 | 565 | 535 | 540 | 242,000 | 540 |
| 2001-09-17 | 575 | 575 | 530 | 544 | 213,000 | 544 |
| 2001-09-14 | 583 | 594 | 583 | 589 | 80,000 | 589 |
| 2001-09-13 | 570 | 592 | 570 | 580 | 145,000 | 580 |
| 2001-09-12 | 562 | 587 | 562 | 565 | 415,000 | 565 |
| 2001-09-11 | 591 | 610 | 591 | 602 | 171,000 | 602 |
| 2001-09-10 | 586 | 596 | 585 | 592 | 126,000 | 592 |
| 2001-09-07 | 596 | 605 | 594 | 600 | 151,000 | 600 |
| 2001-09-06 | 600 | 615 | 600 | 607 | 105,000 | 607 |
| 2001-09-05 | 621 | 621 | 584 | 603 | 221,000 | 603 |
| 2001-09-04 | 640 | 640 | 621 | 632 | 127,000 | 632 |
| 2001-09-03 | 628 | 647 | 620 | 640 | 372,000 | 640 |
| 2001-08-31 | 593 | 623 | 586 | 608 | 416,000 | 608 |
| 2001-08-30 | 585 | 595 | 580 | 586 | 213,000 | 586 |
| 2001-08-29 | 585 | 594 | 582 | 590 | 123,000 | 590 |
| 2001-08-28 | 623 | 623 | 582 | 600 | 379,000 | 600 |
| 2001-08-27 | 629 | 636 | 625 | 625 | 119,000 | 625 |
| 2001-08-24 | 628 | 650 | 623 | 644 | 171,000 | 644 |
| 2001-08-23 | 635 | 660 | 635 | 638 | 155,000 | 638 |
| 2001-08-22 | 620 | 645 | 620 | 630 | 222,000 | 630 |
| 2001-08-21 | 645 | 646 | 622 | 631 | 507,000 | 631 |
| 2001-08-20 | 669 | 672 | 655 | 655 | 269,000 | 655 |
| 2001-08-17 | 688 | 692 | 676 | 683 | 101,000 | 683 |
| 2001-08-16 | 700 | 708 | 686 | 690 | 264,000 | 690 |
| 2001-08-15 | 699 | 725 | 687 | 700 | 472,000 | 700 |
| 2001-08-14 | 688 | 702 | 688 | 690 | 130,000 | 690 |
| 2001-08-13 | 698 | 699 | 681 | 689 | 170,000 | 689 |
| 2001-08-10 | 670 | 703 | 669 | 699 | 505,000 | 699 |
| 2001-08-09 | 668 | 682 | 668 | 670 | 299,000 | 670 |
| 2001-08-08 | 700 | 700 | 663 | 688 | 524,000 | 688 |
| 2001-08-07 | 707 | 707 | 690 | 700 | 412,000 | 700 |
| 2001-08-06 | 700 | 711 | 692 | 697 | 314,000 | 697 |
| 2001-08-03 | 669 | 720 | 660 | 704 | 979,000 | 704 |
| 2001-08-02 | 670 | 678 | 663 | 668 | 326,000 | 668 |
| 2001-08-01 | 698 | 698 | 659 | 664 | 618,000 | 664 |
| 2001-07-31 | 656 | 687 | 654 | 680 | 1,136,000 | 680 |
| 2001-07-30 | 624 | 650 | 620 | 650 | 1,018,000 | 650 |
| 2001-07-27 | 601 | 620 | 591 | 618 | 360,000 | 618 |
| 2001-07-26 | 617 | 620 | 599 | 605 | 358,000 | 605 |
| 2001-07-25 | 575 | 612 | 575 | 612 | 323,000 | 612 |
| 2001-07-24 | 560 | 595 | 555 | 595 | 369,000 | 595 |
| 2001-07-23 | 596 | 600 | 570 | 571 | 526,000 | 571 |
| 2001-07-19 | 613 | 613 | 592 | 606 | 265,000 | 606 |
| 2001-07-18 | 590 | 624 | 583 | 620 | 491,000 | 620 |
| 2001-07-17 | 610 | 618 | 582 | 603 | 741,000 | 603 |
| 2001-07-16 | 628 | 645 | 615 | 630 | 1,563,000 | 630 |
| 2001-07-13 | 557 | 635 | 550 | 604 | 2,331,000 | 604 |
| 2001-07-12 | 470 | 537 | 470 | 537 | 515,000 | 537 |
| 2001-07-11 | 439 | 461 | 433 | 457 | 116,000 | 457 |
| 2001-07-10 | 435 | 443 | 430 | 442 | 73,000 | 442 |
| 2001-07-09 | 441 | 442 | 436 | 440 | 95,000 | 440 |
| 2001-07-06 | 470 | 470 | 453 | 456 | 50,000 | 456 |
| 2001-07-05 | 473 | 473 | 462 | 471 | 79,000 | 471 |
| 2001-07-04 | 458 | 458 | 449 | 457 | 104,000 | 457 |
| 2001-07-03 | 468 | 468 | 455 | 468 | 205,000 | 468 |
| 2001-07-02 | 507 | 507 | 470 | 473 | 262,000 | 473 |
| 2001-06-29 | 464 | 495 | 461 | 492 | 226,000 | 492 |
| 2001-06-28 | 460 | 461 | 445 | 461 | 228,000 | 461 |
| 2001-06-27 | 466 | 475 | 451 | 458 | 215,000 | 458 |
| 2001-06-26 | 434 | 468 | 434 | 468 | 365,000 | 468 |
| 2001-06-25 | 430 | 441 | 426 | 431 | 255,000 | 431 |
| 2001-06-22 | 395 | 420 | 395 | 420 | 285,000 | 420 |
| 2001-06-21 | 390 | 396 | 390 | 394 | 72,000 | 394 |
| 2001-06-20 | 400 | 400 | 390 | 390 | 154,000 | 390 |
| 2001-06-19 | 380 | 402 | 379 | 391 | 284,000 | 391 |
| 2001-06-18 | 349 | 369 | 349 | 369 | 102,000 | 369 |
| 2001-06-15 | 340 | 345 | 338 | 345 | 23,000 | 345 |
| 2001-06-14 | 347 | 347 | 342 | 342 | 24,000 | 342 |
| 2001-06-13 | 350 | 350 | 347 | 348 | 13,000 | 348 |
| 2001-06-12 | 355 | 355 | 355 | 355 | 27,000 | 355 |
| 2001-06-11 | 355 | 357 | 355 | 355 | 15,000 | 355 |
| 2001-06-08 | 355 | 357 | 355 | 355 | 67,000 | 355 |
| 2001-06-07 | 350 | 352 | 350 | 352 | 36,000 | 352 |
| 2001-06-06 | 350 | 354 | 349 | 352 | 27,000 | 352 |
| 2001-06-05 | 345 | 346 | 340 | 343 | 22,000 | 343 |
| 2001-06-04 | 345 | 345 | 340 | 340 | 8,000 | 340 |
| 2001-06-01 | 348 | 350 | 343 | 349 | 44,000 | 349 |
| 2001-05-31 | 330 | 335 | 326 | 333 | 44,000 | 333 |
| 2001-05-30 | 339 | 339 | 330 | 330 | 28,000 | 330 |
| 2001-05-29 | 335 | 340 | 330 | 340 | 30,000 | 340 |
| 2001-05-28 | 357 | 358 | 350 | 350 | 24,000 | 350 |
| 2001-05-25 | 360 | 365 | 357 | 358 | 20,000 | 358 |
| 2001-05-24 | 363 | 364 | 360 | 362 | 21,000 | 362 |
| 2001-05-23 | 365 | 365 | 362 | 364 | 22,000 | 364 |
| 2001-05-22 | 365 | 365 | 361 | 361 | 51,000 | 361 |
| 2001-05-21 | 368 | 369 | 360 | 360 | 41,000 | 360 |
| 2001-05-18 | 360 | 365 | 358 | 361 | 36,000 | 361 |
| 2001-05-17 | 368 | 368 | 361 | 365 | 15,000 | 365 |
| 2001-05-16 | 358 | 364 | 358 | 364 | 104,000 | 364 |
| 2001-05-15 | 350 | 365 | 347 | 354 | 61,000 | 354 |
| 2001-05-14 | 351 | 359 | 350 | 350 | 150,000 | 350 |
| 2001-05-11 | 365 | 365 | 360 | 363 | 27,000 | 363 |
| 2001-05-10 | 365 | 370 | 363 | 365 | 42,000 | 365 |
| 2001-05-09 | 360 | 366 | 360 | 364 | 61,000 | 364 |
| 2001-05-08 | 366 | 366 | 351 | 360 | 46,000 | 360 |
| 2001-05-07 | 368 | 370 | 367 | 370 | 29,000 | 370 |
| 2001-05-02 | 377 | 377 | 360 | 370 | 42,000 | 370 |
| 2001-05-01 | 375 | 380 | 375 | 377 | 87,000 | 377 |
| 2001-04-27 | 365 | 370 | 360 | 365 | 100,000 | 365 |
| 2001-04-26 | 348 | 365 | 345 | 365 | 143,000 | 365 |
| 2001-04-25 | 340 | 345 | 335 | 345 | 37,000 | 345 |
| 2001-04-24 | 340 | 340 | 335 | 340 | 24,000 | 340 |
| 2001-04-23 | 332 | 340 | 332 | 340 | 30,000 | 340 |
| 2001-04-20 | 333 | 335 | 331 | 331 | 30,000 | 331 |
| 2001-04-19 | 340 | 342 | 335 | 337 | 63,000 | 337 |
| 2001-04-18 | 338 | 340 | 338 | 338 | 30,000 | 338 |
| 2001-04-17 | 340 | 341 | 336 | 337 | 64,000 | 337 |
| 2001-04-16 | 343 | 343 | 338 | 340 | 37,000 | 340 |
| 2001-04-13 | 345 | 345 | 338 | 338 | 76,000 | 338 |
| 2001-04-12 | 340 | 343 | 340 | 341 | 55,000 | 341 |
| 2001-04-11 | 337 | 340 | 332 | 338 | 60,000 | 338 |
| 2001-04-10 | 339 | 339 | 331 | 331 | 19,000 | 331 |
| 2001-04-09 | 330 | 335 | 327 | 334 | 69,000 | 334 |
| 2001-04-06 | 345 | 345 | 325 | 330 | 110,000 | 330 |
| 2001-04-05 | 330 | 345 | 330 | 340 | 220,000 | 340 |
| 2001-04-04 | 303 | 329 | 303 | 329 | 120,000 | 329 |
| 2001-04-03 | 303 | 305 | 299 | 305 | 52,000 | 305 |
| 2001-04-02 | 313 | 313 | 286 | 305 | 51,000 | 305 |
| 2001-03-30 | 320 | 321 | 312 | 313 | 97,000 | 313 |
| 2001-03-29 | 330 | 330 | 325 | 327 | 64,000 | 327 |
| 2001-03-28 | 336 | 338 | 333 | 335 | 49,000 | 335 |
| 2001-03-27 | 339 | 340 | 327 | 333 | 104,000 | 333 |
| 2001-03-26 | 336 | 340 | 334 | 340 | 197,000 | 340 |
| 2001-03-23 | 325 | 338 | 325 | 325 | 221,000 | 325 |
| 2001-03-22 | 310 | 322 | 307 | 322 | 169,000 | 322 |
| 2001-03-21 | 298 | 305 | 297 | 305 | 95,000 | 305 |
| 2001-03-19 | 293 | 304 | 290 | 293 | 75,000 | 293 |
| 2001-03-16 | 290 | 292 | 288 | 288 | 28,000 | 288 |
| 2001-03-15 | 288 | 299 | 275 | 298 | 83,000 | 298 |
| 2001-03-14 | 292 | 292 | 290 | 290 | 32,000 | 290 |
| 2001-03-13 | 285 | 294 | 285 | 292 | 75,000 | 292 |
| 2001-03-12 | 298 | 298 | 285 | 291 | 62,000 | 291 |
| 2001-03-09 | 275 | 303 | 275 | 303 | 230,000 | 303 |
| 2001-03-08 | 272 | 274 | 272 | 272 | 12,000 | 272 |
| 2001-03-07 | 270 | 277 | 270 | 277 | 18,000 | 277 |
| 2001-03-06 | 268 | 273 | 267 | 270 | 42,000 | 270 |
| 2001-03-05 | 275 | 275 | 266 | 266 | 51,000 | 266 |
| 2001-03-02 | 279 | 279 | 273 | 273 | 46,000 | 273 |
| 2001-03-01 | 280 | 280 | 277 | 279 | 24,000 | 279 |
| 2001-02-28 | 279 | 280 | 278 | 278 | 23,000 | 278 |
| 2001-02-27 | 276 | 279 | 274 | 278 | 23,000 | 278 |
| 2001-02-26 | 279 | 279 | 270 | 276 | 66,000 | 276 |
| 2001-02-23 | 272 | 280 | 272 | 278 | 83,000 | 278 |
| 2001-02-22 | 260 | 269 | 258 | 269 | 160,000 | 269 |
| 2001-02-21 | 260 | 265 | 260 | 260 | 36,000 | 260 |
| 2001-02-20 | 257 | 265 | 255 | 265 | 80,000 | 265 |
| 2001-02-19 | 257 | 257 | 256 | 257 | 33,000 | 257 |
| 2001-02-16 | 260 | 260 | 256 | 257 | 19,000 | 257 |
| 2001-02-15 | 254 | 260 | 251 | 256 | 47,000 | 256 |
| 2001-02-14 | 259 | 259 | 254 | 255 | 37,000 | 255 |
| 2001-02-13 | 263 | 263 | 259 | 259 | 26,000 | 259 |
| 2001-02-09 | 255 | 259 | 255 | 259 | 91,000 | 259 |
| 2001-02-08 | 251 | 256 | 246 | 256 | 121,000 | 256 |
| 2001-02-07 | 245 | 253 | 245 | 246 | 104,000 | 246 |
| 2001-02-06 | 245 | 245 | 242 | 244 | 61,000 | 244 |
| 2001-02-05 | 240 | 245 | 239 | 245 | 93,000 | 245 |
| 2001-02-02 | 240 | 240 | 236 | 239 | 86,000 | 239 |
| 2001-02-01 | 242 | 242 | 238 | 238 | 109,000 | 238 |
| 2001-01-31 | 242 | 242 | 241 | 242 | 32,000 | 242 |
| 2001-01-30 | 241 | 244 | 241 | 242 | 25,000 | 242 |
| 2001-01-29 | 245 | 245 | 242 | 242 | 21,000 | 242 |
| 2001-01-26 | 240 | 240 | 237 | 240 | 98,000 | 240 |
| 2001-01-25 | 246 | 246 | 238 | 240 | 55,000 | 240 |
| 2001-01-24 | 239 | 247 | 238 | 247 | 33,000 | 247 |
| 2001-01-23 | 240 | 240 | 239 | 240 | 18,000 | 240 |
| 2001-01-22 | 245 | 245 | 239 | 240 | 27,000 | 240 |
| 2001-01-19 | 240 | 245 | 238 | 240 | 29,000 | 240 |
| 2001-01-18 | 238 | 240 | 238 | 239 | 18,000 | 239 |
| 2001-01-17 | 240 | 240 | 237 | 238 | 31,000 | 238 |
| 2001-01-16 | 241 | 241 | 236 | 238 | 31,000 | 238 |
| 2001-01-15 | 236 | 236 | 232 | 236 | 10,000 | 236 |
| 2001-01-12 | 231 | 231 | 229 | 231 | 21,000 | 231 |
| 2001-01-11 | 245 | 245 | 228 | 231 | 91,000 | 231 |
| 2001-01-10 | 243 | 244 | 240 | 240 | 43,000 | 240 |
| 2001-01-09 | 251 | 251 | 243 | 243 | 15,000 | 243 |
| 2001-01-05 | 258 | 258 | 253 | 253 | 11,000 | 253 |
| 2001-01-04 | 264 | 264 | 254 | 261 | 37,000 | 261 |
分割・併合履歴 ： なし
