3205 (株)ダイドーリミテッド の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 610 | 616 | 606 | 609 | 21,000 | 609 |
| 2002-12-27 | 605 | 610 | 598 | 610 | 19,000 | 610 |
| 2002-12-26 | 590 | 595 | 580 | 595 | 49,000 | 595 |
| 2002-12-25 | 557 | 600 | 550 | 600 | 125,000 | 600 |
| 2002-12-24 | 555 | 571 | 555 | 555 | 182,000 | 555 |
| 2002-12-20 | 565 | 573 | 565 | 571 | 48,000 | 571 |
| 2002-12-19 | 570 | 570 | 556 | 562 | 49,000 | 562 |
| 2002-12-18 | 566 | 573 | 566 | 571 | 56,000 | 571 |
| 2002-12-17 | 570 | 580 | 566 | 566 | 104,000 | 566 |
| 2002-12-16 | 586 | 586 | 575 | 580 | 60,000 | 580 |
| 2002-12-13 | 594 | 600 | 575 | 588 | 118,000 | 588 |
| 2002-12-12 | 595 | 595 | 577 | 594 | 54,000 | 594 |
| 2002-12-11 | 605 | 605 | 570 | 595 | 52,000 | 595 |
| 2002-12-10 | 623 | 624 | 615 | 615 | 25,000 | 615 |
| 2002-12-09 | 618 | 624 | 618 | 624 | 20,000 | 624 |
| 2002-12-06 | 615 | 620 | 613 | 618 | 69,000 | 618 |
| 2002-12-05 | 611 | 617 | 611 | 613 | 25,000 | 613 |
| 2002-12-04 | 610 | 614 | 600 | 610 | 42,000 | 610 |
| 2002-12-03 | 599 | 610 | 596 | 610 | 47,000 | 610 |
| 2002-12-02 | 619 | 619 | 590 | 600 | 64,000 | 600 |
| 2002-11-29 | 586 | 633 | 575 | 628 | 109,000 | 628 |
| 2002-11-28 | 576 | 580 | 576 | 576 | 23,000 | 576 |
| 2002-11-27 | 577 | 577 | 573 | 576 | 21,000 | 576 |
| 2002-11-26 | 576 | 582 | 569 | 575 | 21,000 | 575 |
| 2002-11-25 | 569 | 576 | 551 | 576 | 31,000 | 576 |
| 2002-11-22 | 560 | 561 | 541 | 549 | 41,000 | 549 |
| 2002-11-21 | 563 | 563 | 546 | 546 | 31,000 | 546 |
| 2002-11-20 | 540 | 564 | 539 | 563 | 20,000 | 563 |
| 2002-11-19 | 538 | 539 | 532 | 539 | 22,000 | 539 |
| 2002-11-18 | 542 | 543 | 538 | 538 | 13,000 | 538 |
| 2002-11-15 | 520 | 547 | 520 | 542 | 42,000 | 542 |
| 2002-11-14 | 560 | 560 | 530 | 530 | 23,000 | 530 |
| 2002-11-13 | 560 | 561 | 558 | 558 | 10,000 | 558 |
| 2002-11-12 | 550 | 558 | 550 | 558 | 28,000 | 558 |
| 2002-11-11 | 559 | 559 | 550 | 550 | 23,000 | 550 |
| 2002-11-08 | 558 | 562 | 558 | 559 | 27,000 | 559 |
| 2002-11-07 | 565 | 574 | 564 | 574 | 70,000 | 574 |
| 2002-11-06 | 580 | 582 | 575 | 575 | 32,000 | 575 |
| 2002-11-05 | 588 | 588 | 580 | 580 | 28,000 | 580 |
| 2002-11-01 | 583 | 588 | 578 | 588 | 37,000 | 588 |
| 2002-10-31 | 575 | 575 | 574 | 575 | 15,000 | 575 |
| 2002-10-30 | 575 | 575 | 561 | 561 | 26,000 | 561 |
| 2002-10-29 | 583 | 585 | 575 | 575 | 15,000 | 575 |
| 2002-10-28 | 583 | 587 | 562 | 582 | 25,000 | 582 |
| 2002-10-25 | 576 | 583 | 570 | 583 | 17,000 | 583 |
| 2002-10-24 | 571 | 571 | 556 | 568 | 18,000 | 568 |
| 2002-10-23 | 580 | 580 | 571 | 571 | 8,000 | 571 |
| 2002-10-22 | 600 | 600 | 570 | 573 | 34,000 | 573 |
| 2002-10-21 | 590 | 595 | 588 | 594 | 19,000 | 594 |
| 2002-10-18 | 565 | 575 | 564 | 570 | 19,000 | 570 |
| 2002-10-17 | 570 | 575 | 568 | 568 | 19,000 | 568 |
| 2002-10-16 | 569 | 590 | 569 | 580 | 23,000 | 580 |
| 2002-10-15 | 569 | 571 | 565 | 569 | 23,000 | 569 |
| 2002-10-11 | 547 | 570 | 547 | 567 | 28,000 | 567 |
| 2002-10-10 | 554 | 555 | 506 | 542 | 103,000 | 542 |
| 2002-10-09 | 582 | 582 | 569 | 574 | 60,000 | 574 |
| 2002-10-08 | 582 | 593 | 582 | 592 | 46,000 | 592 |
| 2002-10-07 | 585 | 592 | 584 | 592 | 43,000 | 592 |
| 2002-10-04 | 581 | 599 | 581 | 595 | 14,000 | 595 |
| 2002-10-03 | 598 | 600 | 595 | 598 | 68,000 | 598 |
| 2002-10-02 | 600 | 600 | 584 | 592 | 38,000 | 592 |
| 2002-10-01 | 600 | 600 | 592 | 592 | 102,000 | 592 |
| 2002-09-30 | 599 | 599 | 594 | 596 | 15,000 | 596 |
| 2002-09-27 | 600 | 600 | 590 | 595 | 16,000 | 595 |
| 2002-09-26 | 593 | 593 | 589 | 589 | 18,000 | 589 |
| 2002-09-25 | 597 | 597 | 576 | 586 | 9,000 | 586 |
| 2002-09-24 | 600 | 600 | 584 | 598 | 18,000 | 598 |
| 2002-09-20 | 600 | 600 | 598 | 599 | 18,000 | 599 |
| 2002-09-19 | 594 | 606 | 594 | 595 | 44,000 | 595 |
| 2002-09-18 | 590 | 597 | 582 | 591 | 17,000 | 591 |
| 2002-09-17 | 581 | 591 | 575 | 583 | 79,000 | 583 |
| 2002-09-13 | 588 | 588 | 575 | 578 | 58,000 | 578 |
| 2002-09-12 | 577 | 577 | 572 | 572 | 31,000 | 572 |
| 2002-09-11 | 572 | 583 | 572 | 577 | 11,000 | 577 |
| 2002-09-10 | 572 | 572 | 568 | 571 | 76,000 | 571 |
| 2002-09-09 | 572 | 576 | 572 | 576 | 117,000 | 576 |
| 2002-09-06 | 581 | 590 | 577 | 577 | 75,000 | 577 |
| 2002-09-05 | 576 | 599 | 576 | 582 | 36,000 | 582 |
| 2002-09-04 | 586 | 586 | 572 | 576 | 30,000 | 576 |
| 2002-09-03 | 605 | 611 | 590 | 593 | 75,000 | 593 |
| 2002-09-02 | 619 | 619 | 605 | 605 | 38,000 | 605 |
| 2002-08-30 | 610 | 619 | 600 | 609 | 36,000 | 609 |
| 2002-08-29 | 600 | 600 | 592 | 593 | 33,000 | 593 |
| 2002-08-28 | 602 | 605 | 600 | 600 | 32,000 | 600 |
| 2002-08-27 | 600 | 606 | 600 | 601 | 40,000 | 601 |
| 2002-08-26 | 602 | 615 | 602 | 606 | 39,000 | 606 |
| 2002-08-23 | 620 | 621 | 602 | 602 | 24,000 | 602 |
| 2002-08-22 | 610 | 625 | 599 | 600 | 25,000 | 600 |
| 2002-08-21 | 608 | 612 | 607 | 610 | 72,000 | 610 |
| 2002-08-20 | 599 | 606 | 596 | 606 | 68,000 | 606 |
| 2002-08-19 | 630 | 630 | 592 | 592 | 42,000 | 592 |
| 2002-08-16 | 622 | 625 | 620 | 624 | 27,000 | 624 |
| 2002-08-15 | 615 | 623 | 612 | 623 | 66,000 | 623 |
| 2002-08-14 | 620 | 621 | 605 | 605 | 80,000 | 605 |
| 2002-08-13 | 625 | 625 | 605 | 612 | 35,000 | 612 |
| 2002-08-12 | 629 | 629 | 619 | 624 | 25,000 | 624 |
| 2002-08-09 | 609 | 625 | 609 | 625 | 87,000 | 625 |
| 2002-08-08 | 600 | 608 | 600 | 608 | 158,000 | 608 |
| 2002-08-07 | 594 | 605 | 594 | 600 | 17,000 | 600 |
| 2002-08-06 | 605 | 605 | 592 | 604 | 36,000 | 604 |
| 2002-08-05 | 600 | 607 | 596 | 605 | 84,000 | 605 |
| 2002-08-02 | 586 | 608 | 586 | 603 | 91,000 | 603 |
| 2002-08-01 | 598 | 599 | 561 | 576 | 217,000 | 576 |
| 2002-07-31 | 577 | 590 | 575 | 588 | 21,000 | 588 |
| 2002-07-30 | 570 | 580 | 570 | 577 | 86,000 | 577 |
| 2002-07-29 | 566 | 580 | 563 | 568 | 157,000 | 568 |
| 2002-07-26 | 579 | 579 | 563 | 565 | 50,000 | 565 |
| 2002-07-25 | 580 | 600 | 575 | 579 | 63,000 | 579 |
| 2002-07-24 | 574 | 583 | 572 | 583 | 27,000 | 583 |
| 2002-07-23 | 566 | 573 | 566 | 573 | 23,000 | 573 |
| 2002-07-22 | 565 | 576 | 565 | 574 | 38,000 | 574 |
| 2002-07-19 | 583 | 586 | 570 | 570 | 35,000 | 570 |
| 2002-07-18 | 585 | 590 | 580 | 588 | 68,000 | 588 |
| 2002-07-17 | 571 | 580 | 570 | 580 | 34,000 | 580 |
| 2002-07-16 | 569 | 576 | 565 | 572 | 74,000 | 572 |
| 2002-07-15 | 572 | 573 | 570 | 570 | 46,000 | 570 |
| 2002-07-12 | 570 | 579 | 569 | 572 | 51,000 | 572 |
| 2002-07-11 | 572 | 572 | 569 | 570 | 31,000 | 570 |
| 2002-07-10 | 583 | 583 | 573 | 573 | 6,000 | 573 |
| 2002-07-09 | 580 | 580 | 572 | 573 | 42,000 | 573 |
| 2002-07-08 | 573 | 585 | 573 | 585 | 30,000 | 585 |
| 2002-07-05 | 580 | 580 | 568 | 580 | 63,000 | 580 |
| 2002-07-04 | 565 | 572 | 560 | 565 | 59,000 | 565 |
| 2002-07-03 | 570 | 575 | 563 | 573 | 50,000 | 573 |
| 2002-07-02 | 552 | 568 | 552 | 565 | 64,000 | 565 |
| 2002-07-01 | 566 | 569 | 560 | 560 | 37,000 | 560 |
| 2002-06-28 | 551 | 566 | 550 | 555 | 66,000 | 555 |
| 2002-06-27 | 583 | 583 | 541 | 548 | 133,000 | 548 |
| 2002-06-26 | 562 | 570 | 560 | 565 | 85,000 | 565 |
| 2002-06-25 | 555 | 570 | 555 | 563 | 91,000 | 563 |
| 2002-06-24 | 540 | 570 | 540 | 570 | 201,000 | 570 |
| 2002-06-21 | 527 | 570 | 522 | 557 | 168,000 | 557 |
| 2002-06-20 | 521 | 535 | 521 | 528 | 123,000 | 528 |
| 2002-06-19 | 541 | 546 | 530 | 530 | 117,000 | 530 |
| 2002-06-18 | 560 | 564 | 541 | 541 | 143,000 | 541 |
| 2002-06-17 | 590 | 591 | 561 | 561 | 51,000 | 561 |
| 2002-06-14 | 594 | 595 | 591 | 591 | 156,000 | 591 |
| 2002-06-13 | 619 | 619 | 603 | 604 | 35,000 | 604 |
| 2002-06-12 | 613 | 615 | 610 | 613 | 40,000 | 613 |
| 2002-06-11 | 613 | 620 | 613 | 619 | 54,000 | 619 |
| 2002-06-10 | 637 | 637 | 629 | 630 | 64,000 | 630 |
| 2002-06-07 | 620 | 627 | 618 | 625 | 130,000 | 625 |
| 2002-06-06 | 621 | 621 | 616 | 618 | 59,000 | 618 |
| 2002-06-05 | 611 | 620 | 611 | 619 | 79,000 | 619 |
| 2002-06-04 | 620 | 620 | 610 | 610 | 56,000 | 610 |
| 2002-06-03 | 615 | 627 | 615 | 624 | 62,000 | 624 |
| 2002-05-31 | 619 | 624 | 615 | 616 | 60,000 | 616 |
| 2002-05-30 | 614 | 614 | 600 | 609 | 45,000 | 609 |
| 2002-05-29 | 617 | 621 | 615 | 617 | 56,000 | 617 |
| 2002-05-28 | 628 | 628 | 627 | 627 | 21,000 | 627 |
| 2002-05-27 | 628 | 640 | 626 | 639 | 40,000 | 639 |
| 2002-05-24 | 620 | 648 | 620 | 648 | 97,000 | 648 |
| 2002-05-23 | 621 | 624 | 620 | 624 | 30,000 | 624 |
| 2002-05-22 | 623 | 626 | 610 | 615 | 91,000 | 615 |
| 2002-05-21 | 625 | 627 | 623 | 625 | 75,000 | 625 |
| 2002-05-20 | 624 | 640 | 624 | 632 | 87,000 | 632 |
| 2002-05-17 | 650 | 650 | 634 | 634 | 67,000 | 634 |
| 2002-05-16 | 640 | 650 | 635 | 648 | 216,000 | 648 |
| 2002-05-15 | 675 | 685 | 647 | 650 | 128,000 | 650 |
| 2002-05-14 | 673 | 676 | 671 | 673 | 25,000 | 673 |
| 2002-05-13 | 684 | 684 | 660 | 663 | 41,000 | 663 |
| 2002-05-10 | 675 | 675 | 668 | 674 | 19,000 | 674 |
| 2002-05-09 | 670 | 670 | 663 | 668 | 39,000 | 668 |
| 2002-05-08 | 652 | 660 | 650 | 654 | 65,000 | 654 |
| 2002-05-07 | 666 | 670 | 665 | 668 | 186,000 | 668 |
| 2002-05-02 | 650 | 650 | 645 | 646 | 118,000 | 646 |
| 2002-05-01 | 650 | 659 | 640 | 646 | 178,000 | 646 |
| 2002-04-30 | 618 | 628 | 616 | 628 | 41,000 | 628 |
| 2002-04-26 | 646 | 650 | 630 | 630 | 44,000 | 630 |
| 2002-04-25 | 651 | 651 | 645 | 645 | 23,000 | 645 |
| 2002-04-24 | 647 | 655 | 647 | 651 | 42,000 | 651 |
| 2002-04-23 | 655 | 655 | 646 | 647 | 14,000 | 647 |
| 2002-04-22 | 639 | 645 | 639 | 645 | 28,000 | 645 |
| 2002-04-19 | 658 | 658 | 652 | 652 | 23,000 | 652 |
| 2002-04-18 | 654 | 655 | 651 | 655 | 9,000 | 655 |
| 2002-04-17 | 655 | 655 | 651 | 655 | 53,000 | 655 |
| 2002-04-16 | 635 | 649 | 635 | 649 | 55,000 | 649 |
| 2002-04-15 | 641 | 643 | 635 | 635 | 49,000 | 635 |
| 2002-04-12 | 657 | 659 | 649 | 649 | 35,000 | 649 |
| 2002-04-11 | 656 | 659 | 656 | 656 | 9,000 | 656 |
| 2002-04-10 | 671 | 671 | 655 | 655 | 55,000 | 655 |
| 2002-04-09 | 679 | 679 | 674 | 674 | 30,000 | 674 |
| 2002-04-08 | 671 | 677 | 671 | 675 | 37,000 | 675 |
| 2002-04-05 | 673 | 673 | 663 | 669 | 11,000 | 669 |
| 2002-04-04 | 655 | 669 | 655 | 660 | 95,000 | 660 |
| 2002-04-03 | 680 | 680 | 670 | 670 | 46,000 | 670 |
| 2002-04-02 | 685 | 687 | 681 | 686 | 105,000 | 686 |
| 2002-04-01 | 691 | 691 | 684 | 685 | 43,000 | 685 |
| 2002-03-29 | 689 | 689 | 671 | 671 | 33,000 | 671 |
| 2002-03-28 | 670 | 684 | 670 | 676 | 54,000 | 676 |
| 2002-03-27 | 649 | 670 | 645 | 669 | 61,000 | 669 |
| 2002-03-26 | 651 | 656 | 651 | 651 | 38,000 | 651 |
| 2002-03-25 | 650 | 660 | 646 | 660 | 49,000 | 660 |
| 2002-03-22 | 674 | 674 | 650 | 650 | 56,000 | 650 |
| 2002-03-20 | 679 | 681 | 673 | 675 | 74,000 | 675 |
| 2002-03-19 | 684 | 696 | 680 | 685 | 55,000 | 685 |
| 2002-03-18 | 660 | 681 | 650 | 674 | 111,000 | 674 |
| 2002-03-15 | 640 | 641 | 629 | 641 | 76,000 | 641 |
| 2002-03-14 | 620 | 644 | 615 | 639 | 101,000 | 639 |
| 2002-03-13 | 641 | 642 | 625 | 625 | 75,000 | 625 |
| 2002-03-12 | 650 | 650 | 641 | 647 | 40,000 | 647 |
| 2002-03-11 | 658 | 658 | 649 | 651 | 76,000 | 651 |
| 2002-03-08 | 650 | 662 | 650 | 658 | 134,000 | 658 |
| 2002-03-07 | 604 | 660 | 604 | 648 | 308,000 | 648 |
| 2002-03-06 | 598 | 609 | 596 | 606 | 98,000 | 606 |
| 2002-03-05 | 650 | 650 | 600 | 605 | 209,000 | 605 |
| 2002-03-04 | 629 | 640 | 618 | 640 | 229,000 | 640 |
| 2002-03-01 | 581 | 599 | 555 | 599 | 124,000 | 599 |
| 2002-02-28 | 559 | 589 | 559 | 579 | 135,000 | 579 |
| 2002-02-27 | 560 | 560 | 545 | 552 | 32,000 | 552 |
| 2002-02-26 | 539 | 545 | 539 | 540 | 42,000 | 540 |
| 2002-02-25 | 557 | 558 | 544 | 545 | 59,000 | 545 |
| 2002-02-22 | 560 | 561 | 547 | 547 | 121,000 | 547 |
| 2002-02-21 | 540 | 555 | 527 | 555 | 89,000 | 555 |
| 2002-02-20 | 520 | 532 | 520 | 531 | 29,000 | 531 |
| 2002-02-19 | 548 | 550 | 536 | 540 | 70,000 | 540 |
| 2002-02-18 | 537 | 549 | 537 | 544 | 45,000 | 544 |
| 2002-02-15 | 535 | 541 | 535 | 537 | 34,000 | 537 |
| 2002-02-14 | 532 | 550 | 532 | 536 | 105,000 | 536 |
| 2002-02-13 | 528 | 533 | 528 | 530 | 99,000 | 530 |
| 2002-02-12 | 508 | 529 | 508 | 529 | 60,000 | 529 |
| 2002-02-08 | 502 | 518 | 502 | 514 | 95,000 | 514 |
| 2002-02-07 | 509 | 515 | 504 | 512 | 135,000 | 512 |
| 2002-02-06 | 508 | 520 | 508 | 519 | 78,000 | 519 |
| 2002-02-05 | 501 | 518 | 499 | 508 | 120,000 | 508 |
| 2002-02-04 | 516 | 516 | 510 | 511 | 120,000 | 511 |
| 2002-02-01 | 529 | 532 | 526 | 526 | 155,000 | 526 |
| 2002-01-31 | 535 | 542 | 531 | 533 | 77,000 | 533 |
| 2002-01-30 | 553 | 553 | 543 | 544 | 63,000 | 544 |
| 2002-01-29 | 565 | 565 | 540 | 554 | 167,000 | 554 |
| 2002-01-28 | 572 | 584 | 564 | 568 | 178,000 | 568 |
| 2002-01-25 | 536 | 555 | 536 | 552 | 193,000 | 552 |
| 2002-01-24 | 535 | 539 | 534 | 535 | 59,000 | 535 |
| 2002-01-23 | 532 | 544 | 530 | 535 | 52,000 | 535 |
| 2002-01-22 | 540 | 540 | 533 | 535 | 33,000 | 535 |
| 2002-01-21 | 542 | 544 | 526 | 541 | 41,000 | 541 |
| 2002-01-18 | 540 | 545 | 525 | 545 | 30,000 | 545 |
| 2002-01-17 | 518 | 536 | 518 | 536 | 84,000 | 536 |
| 2002-01-16 | 525 | 532 | 520 | 520 | 62,000 | 520 |
| 2002-01-15 | 525 | 536 | 525 | 526 | 155,000 | 526 |
| 2002-01-11 | 538 | 538 | 522 | 525 | 89,000 | 525 |
| 2002-01-10 | 503 | 543 | 503 | 543 | 139,000 | 543 |
| 2002-01-09 | 490 | 511 | 490 | 503 | 134,000 | 503 |
| 2002-01-08 | 525 | 527 | 520 | 520 | 233,000 | 520 |
| 2002-01-07 | 540 | 540 | 528 | 529 | 43,000 | 529 |
| 2002-01-04 | 535 | 535 | 530 | 530 | 63,000 | 530 |
分割・併合履歴 ： なし
