3205 (株)ダイドーリミテッド の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 700 | 714 | 696 | 703 | 23,000 | 703 |
| 2003-12-29 | 724 | 726 | 707 | 710 | 48,000 | 710 |
| 2003-12-26 | 716 | 725 | 716 | 722 | 7,000 | 722 |
| 2003-12-25 | 715 | 720 | 709 | 720 | 9,000 | 720 |
| 2003-12-24 | 712 | 723 | 710 | 714 | 22,000 | 714 |
| 2003-12-22 | 713 | 713 | 705 | 710 | 14,000 | 710 |
| 2003-12-19 | 689 | 712 | 689 | 704 | 34,000 | 704 |
| 2003-12-18 | 697 | 700 | 687 | 699 | 42,000 | 699 |
| 2003-12-17 | 686 | 689 | 683 | 686 | 45,000 | 686 |
| 2003-12-16 | 684 | 686 | 684 | 685 | 25,000 | 685 |
| 2003-12-15 | 677 | 686 | 675 | 685 | 44,000 | 685 |
| 2003-12-12 | 680 | 682 | 676 | 677 | 71,000 | 677 |
| 2003-12-11 | 676 | 680 | 664 | 664 | 27,000 | 664 |
| 2003-12-10 | 689 | 689 | 674 | 675 | 39,000 | 675 |
| 2003-12-09 | 676 | 681 | 670 | 675 | 21,000 | 675 |
| 2003-12-08 | 686 | 694 | 652 | 676 | 55,000 | 676 |
| 2003-12-05 | 696 | 700 | 688 | 696 | 21,000 | 696 |
| 2003-12-04 | 677 | 689 | 677 | 686 | 68,000 | 686 |
| 2003-12-03 | 683 | 689 | 680 | 683 | 30,000 | 683 |
| 2003-12-02 | 686 | 693 | 683 | 683 | 52,000 | 683 |
| 2003-12-01 | 690 | 691 | 687 | 691 | 31,000 | 691 |
| 2003-11-28 | 696 | 700 | 681 | 681 | 62,000 | 681 |
| 2003-11-27 | 698 | 705 | 696 | 696 | 33,000 | 696 |
| 2003-11-26 | 699 | 700 | 697 | 698 | 18,000 | 698 |
| 2003-11-25 | 700 | 706 | 698 | 700 | 30,000 | 700 |
| 2003-11-21 | 691 | 700 | 684 | 700 | 14,000 | 700 |
| 2003-11-20 | 685 | 699 | 685 | 689 | 24,000 | 689 |
| 2003-11-19 | 690 | 695 | 681 | 689 | 37,000 | 689 |
| 2003-11-18 | 680 | 700 | 679 | 693 | 77,000 | 693 |
| 2003-11-17 | 686 | 690 | 684 | 685 | 99,000 | 685 |
| 2003-11-14 | 685 | 698 | 685 | 687 | 49,000 | 687 |
| 2003-11-13 | 688 | 706 | 688 | 688 | 57,000 | 688 |
| 2003-11-12 | 687 | 687 | 676 | 679 | 57,000 | 679 |
| 2003-11-11 | 674 | 689 | 672 | 678 | 82,000 | 678 |
| 2003-11-10 | 692 | 696 | 663 | 684 | 171,000 | 684 |
| 2003-11-07 | 697 | 697 | 688 | 689 | 97,000 | 689 |
| 2003-11-06 | 705 | 712 | 694 | 697 | 166,000 | 697 |
| 2003-11-05 | 711 | 719 | 705 | 705 | 173,000 | 705 |
| 2003-11-04 | 705 | 711 | 698 | 711 | 239,000 | 711 |
| 2003-10-31 | 729 | 733 | 700 | 702 | 243,000 | 702 |
| 2003-10-30 | 693 | 792 | 689 | 719 | 510,000 | 719 |
| 2003-10-29 | 692 | 692 | 690 | 692 | 27,000 | 692 |
| 2003-10-28 | 690 | 691 | 685 | 689 | 76,000 | 689 |
| 2003-10-27 | 690 | 692 | 686 | 688 | 416,000 | 688 |
| 2003-10-24 | 693 | 693 | 687 | 692 | 324,000 | 692 |
| 2003-10-23 | 700 | 700 | 690 | 696 | 592,000 | 696 |
| 2003-10-22 | 728 | 728 | 710 | 710 | 111,000 | 710 |
| 2003-10-21 | 741 | 741 | 738 | 738 | 17,000 | 738 |
| 2003-10-20 | 725 | 739 | 721 | 739 | 24,000 | 739 |
| 2003-10-17 | 721 | 725 | 720 | 725 | 11,000 | 725 |
| 2003-10-16 | 716 | 730 | 716 | 720 | 13,000 | 720 |
| 2003-10-15 | 725 | 730 | 715 | 715 | 75,000 | 715 |
| 2003-10-14 | 730 | 737 | 724 | 730 | 125,000 | 730 |
| 2003-10-10 | 726 | 729 | 720 | 725 | 50,000 | 725 |
| 2003-10-09 | 738 | 738 | 731 | 734 | 20,000 | 734 |
| 2003-10-08 | 738 | 738 | 730 | 730 | 73,000 | 730 |
| 2003-10-07 | 757 | 759 | 734 | 734 | 63,000 | 734 |
| 2003-10-06 | 735 | 760 | 735 | 760 | 67,000 | 760 |
| 2003-10-03 | 725 | 725 | 718 | 721 | 25,000 | 721 |
| 2003-10-02 | 736 | 736 | 726 | 727 | 11,000 | 727 |
| 2003-10-01 | 739 | 739 | 724 | 729 | 48,000 | 729 |
| 2003-09-30 | 735 | 737 | 730 | 733 | 53,000 | 733 |
| 2003-09-29 | 727 | 735 | 720 | 729 | 10,000 | 729 |
| 2003-09-26 | 736 | 736 | 725 | 727 | 9,000 | 727 |
| 2003-09-25 | 730 | 738 | 722 | 736 | 24,000 | 736 |
| 2003-09-24 | 725 | 730 | 722 | 725 | 37,000 | 725 |
| 2003-09-22 | 722 | 726 | 721 | 722 | 26,000 | 722 |
| 2003-09-19 | 724 | 726 | 717 | 722 | 57,000 | 722 |
| 2003-09-18 | 724 | 726 | 719 | 722 | 25,000 | 722 |
| 2003-09-17 | 725 | 731 | 724 | 724 | 21,000 | 724 |
| 2003-09-16 | 729 | 729 | 715 | 720 | 50,000 | 720 |
| 2003-09-12 | 731 | 731 | 719 | 720 | 89,000 | 720 |
| 2003-09-11 | 707 | 711 | 701 | 711 | 19,000 | 711 |
| 2003-09-10 | 713 | 719 | 709 | 709 | 45,000 | 709 |
| 2003-09-09 | 724 | 724 | 714 | 714 | 56,000 | 714 |
| 2003-09-08 | 732 | 732 | 717 | 723 | 62,000 | 723 |
| 2003-09-05 | 727 | 737 | 727 | 731 | 25,000 | 731 |
| 2003-09-04 | 744 | 744 | 726 | 727 | 11,000 | 727 |
| 2003-09-03 | 755 | 755 | 741 | 746 | 25,000 | 746 |
| 2003-09-02 | 741 | 762 | 741 | 755 | 42,000 | 755 |
| 2003-09-01 | 735 | 736 | 734 | 735 | 18,000 | 735 |
| 2003-08-29 | 717 | 735 | 717 | 725 | 38,000 | 725 |
| 2003-08-28 | 721 | 722 | 715 | 715 | 38,000 | 715 |
| 2003-08-27 | 725 | 725 | 712 | 720 | 41,000 | 720 |
| 2003-08-26 | 725 | 729 | 725 | 725 | 19,000 | 725 |
| 2003-08-25 | 728 | 729 | 725 | 726 | 19,000 | 726 |
| 2003-08-22 | 729 | 729 | 725 | 729 | 17,000 | 729 |
| 2003-08-21 | 730 | 740 | 728 | 728 | 40,000 | 728 |
| 2003-08-20 | 736 | 740 | 735 | 740 | 66,000 | 740 |
| 2003-08-19 | 740 | 740 | 732 | 736 | 77,000 | 736 |
| 2003-08-18 | 738 | 738 | 732 | 732 | 57,000 | 732 |
| 2003-08-15 | 733 | 735 | 731 | 735 | 41,000 | 735 |
| 2003-08-14 | 731 | 733 | 729 | 730 | 45,000 | 730 |
| 2003-08-13 | 727 | 739 | 727 | 731 | 10,000 | 731 |
| 2003-08-12 | 725 | 733 | 725 | 727 | 36,000 | 727 |
| 2003-08-11 | 727 | 728 | 724 | 724 | 57,000 | 724 |
| 2003-08-08 | 741 | 741 | 725 | 727 | 30,000 | 727 |
| 2003-08-07 | 727 | 740 | 727 | 740 | 30,000 | 740 |
| 2003-08-06 | 706 | 730 | 706 | 725 | 57,000 | 725 |
| 2003-08-05 | 706 | 710 | 704 | 706 | 61,000 | 706 |
| 2003-08-04 | 721 | 721 | 705 | 714 | 45,000 | 714 |
| 2003-08-01 | 740 | 740 | 711 | 721 | 39,000 | 721 |
| 2003-07-31 | 745 | 747 | 738 | 740 | 62,000 | 740 |
| 2003-07-30 | 730 | 740 | 730 | 740 | 68,000 | 740 |
| 2003-07-29 | 710 | 722 | 705 | 722 | 51,000 | 722 |
| 2003-07-28 | 700 | 701 | 697 | 701 | 40,000 | 701 |
| 2003-07-25 | 690 | 700 | 690 | 694 | 41,000 | 694 |
| 2003-07-24 | 696 | 696 | 690 | 690 | 20,000 | 690 |
| 2003-07-23 | 698 | 700 | 681 | 696 | 29,000 | 696 |
| 2003-07-22 | 696 | 701 | 696 | 698 | 36,000 | 698 |
| 2003-07-18 | 697 | 698 | 685 | 695 | 61,000 | 695 |
| 2003-07-17 | 725 | 725 | 697 | 698 | 29,000 | 698 |
| 2003-07-16 | 727 | 727 | 710 | 722 | 29,000 | 722 |
| 2003-07-15 | 715 | 720 | 715 | 715 | 24,000 | 715 |
| 2003-07-14 | 705 | 706 | 705 | 705 | 8,000 | 705 |
| 2003-07-11 | 703 | 709 | 702 | 704 | 10,000 | 704 |
| 2003-07-10 | 697 | 725 | 696 | 703 | 143,000 | 703 |
| 2003-07-09 | 686 | 698 | 686 | 698 | 21,000 | 698 |
| 2003-07-08 | 700 | 700 | 677 | 686 | 77,000 | 686 |
| 2003-07-07 | 690 | 695 | 687 | 691 | 24,000 | 691 |
| 2003-07-04 | 680 | 691 | 680 | 689 | 25,000 | 689 |
| 2003-07-03 | 701 | 702 | 691 | 694 | 93,000 | 694 |
| 2003-07-02 | 708 | 708 | 699 | 700 | 303,000 | 700 |
| 2003-07-01 | 710 | 712 | 706 | 709 | 59,000 | 709 |
| 2003-06-30 | 703 | 703 | 698 | 702 | 98,000 | 702 |
| 2003-06-27 | 701 | 703 | 699 | 702 | 57,000 | 702 |
| 2003-06-26 | 700 | 701 | 698 | 699 | 62,000 | 699 |
| 2003-06-25 | 684 | 699 | 684 | 695 | 44,000 | 695 |
| 2003-06-24 | 679 | 692 | 679 | 682 | 52,000 | 682 |
| 2003-06-23 | 671 | 676 | 670 | 675 | 33,000 | 675 |
| 2003-06-20 | 665 | 673 | 665 | 672 | 41,000 | 672 |
| 2003-06-19 | 665 | 669 | 664 | 667 | 34,000 | 667 |
| 2003-06-18 | 666 | 670 | 665 | 665 | 14,000 | 665 |
| 2003-06-17 | 669 | 669 | 664 | 665 | 54,000 | 665 |
| 2003-06-16 | 668 | 670 | 665 | 665 | 43,000 | 665 |
| 2003-06-13 | 655 | 668 | 655 | 665 | 63,000 | 665 |
| 2003-06-12 | 668 | 668 | 650 | 658 | 23,000 | 658 |
| 2003-06-11 | 668 | 668 | 661 | 666 | 11,000 | 666 |
| 2003-06-10 | 656 | 668 | 650 | 668 | 46,000 | 668 |
| 2003-06-09 | 650 | 657 | 647 | 657 | 160,000 | 657 |
| 2003-06-06 | 652 | 652 | 644 | 644 | 34,000 | 644 |
| 2003-06-05 | 655 | 665 | 648 | 650 | 70,000 | 650 |
| 2003-06-04 | 670 | 670 | 646 | 650 | 35,000 | 650 |
| 2003-06-03 | 650 | 664 | 650 | 664 | 21,000 | 664 |
| 2003-06-02 | 675 | 675 | 650 | 658 | 53,000 | 658 |
| 2003-05-30 | 675 | 677 | 671 | 675 | 44,000 | 675 |
| 2003-05-29 | 670 | 675 | 664 | 670 | 65,000 | 670 |
| 2003-05-28 | 669 | 670 | 650 | 670 | 31,000 | 670 |
| 2003-05-27 | 668 | 669 | 660 | 668 | 29,000 | 668 |
| 2003-05-26 | 670 | 670 | 666 | 666 | 34,000 | 666 |
| 2003-05-23 | 663 | 672 | 661 | 669 | 43,000 | 669 |
| 2003-05-22 | 662 | 667 | 651 | 661 | 29,000 | 661 |
| 2003-05-21 | 675 | 675 | 652 | 672 | 56,000 | 672 |
| 2003-05-20 | 675 | 677 | 674 | 675 | 21,000 | 675 |
| 2003-05-19 | 678 | 685 | 674 | 676 | 37,000 | 676 |
| 2003-05-16 | 688 | 689 | 677 | 678 | 24,000 | 678 |
| 2003-05-15 | 689 | 693 | 661 | 685 | 42,000 | 685 |
| 2003-05-14 | 690 | 698 | 690 | 690 | 22,000 | 690 |
| 2003-05-13 | 690 | 700 | 684 | 690 | 38,000 | 690 |
| 2003-05-12 | 701 | 701 | 683 | 694 | 7,000 | 694 |
| 2003-05-09 | 700 | 703 | 700 | 702 | 58,000 | 702 |
| 2003-05-08 | 702 | 703 | 702 | 703 | 11,000 | 703 |
| 2003-05-07 | 704 | 705 | 702 | 703 | 22,000 | 703 |
| 2003-05-06 | 701 | 708 | 701 | 702 | 39,000 | 702 |
| 2003-05-02 | 702 | 702 | 691 | 698 | 25,000 | 698 |
| 2003-05-01 | 701 | 703 | 697 | 702 | 30,000 | 702 |
| 2003-04-30 | 702 | 708 | 700 | 700 | 89,000 | 700 |
| 2003-04-28 | 694 | 704 | 690 | 700 | 56,000 | 700 |
| 2003-04-25 | 694 | 694 | 685 | 693 | 32,000 | 693 |
| 2003-04-24 | 692 | 695 | 689 | 689 | 50,000 | 689 |
| 2003-04-23 | 684 | 692 | 684 | 689 | 28,000 | 689 |
| 2003-04-22 | 691 | 691 | 679 | 683 | 51,000 | 683 |
| 2003-04-21 | 691 | 698 | 690 | 692 | 34,000 | 692 |
| 2003-04-18 | 688 | 692 | 683 | 691 | 29,000 | 691 |
| 2003-04-17 | 687 | 688 | 681 | 688 | 25,000 | 688 |
| 2003-04-16 | 683 | 688 | 678 | 684 | 24,000 | 684 |
| 2003-04-15 | 689 | 689 | 671 | 678 | 80,000 | 678 |
| 2003-04-14 | 687 | 688 | 680 | 688 | 25,000 | 688 |
| 2003-04-11 | 684 | 688 | 677 | 677 | 29,000 | 677 |
| 2003-04-10 | 688 | 688 | 678 | 678 | 24,000 | 678 |
| 2003-04-09 | 681 | 688 | 676 | 688 | 22,000 | 688 |
| 2003-04-08 | 671 | 682 | 671 | 677 | 17,000 | 677 |
| 2003-04-07 | 666 | 675 | 665 | 675 | 22,000 | 675 |
| 2003-04-04 | 678 | 682 | 676 | 676 | 25,000 | 676 |
| 2003-04-03 | 684 | 684 | 679 | 679 | 24,000 | 679 |
| 2003-04-02 | 679 | 679 | 674 | 676 | 11,000 | 676 |
| 2003-04-01 | 677 | 685 | 676 | 679 | 76,000 | 679 |
| 2003-03-31 | 691 | 700 | 690 | 697 | 89,000 | 697 |
| 2003-03-28 | 668 | 686 | 668 | 686 | 121,000 | 686 |
| 2003-03-27 | 677 | 679 | 660 | 678 | 41,000 | 678 |
| 2003-03-26 | 664 | 676 | 655 | 674 | 37,000 | 674 |
| 2003-03-25 | 670 | 679 | 670 | 674 | 33,000 | 674 |
| 2003-03-24 | 670 | 693 | 665 | 686 | 27,000 | 686 |
| 2003-03-20 | 649 | 672 | 649 | 670 | 29,000 | 670 |
| 2003-03-19 | 640 | 649 | 630 | 649 | 14,000 | 649 |
| 2003-03-18 | 649 | 654 | 633 | 641 | 50,000 | 641 |
| 2003-03-17 | 648 | 648 | 639 | 640 | 24,000 | 640 |
| 2003-03-14 | 640 | 644 | 636 | 643 | 86,000 | 643 |
| 2003-03-13 | 638 | 669 | 638 | 640 | 44,000 | 640 |
| 2003-03-12 | 630 | 637 | 620 | 637 | 31,000 | 637 |
| 2003-03-11 | 620 | 627 | 611 | 620 | 13,000 | 620 |
| 2003-03-10 | 629 | 629 | 617 | 628 | 63,000 | 628 |
| 2003-03-07 | 627 | 644 | 627 | 629 | 77,000 | 629 |
| 2003-03-06 | 635 | 635 | 623 | 627 | 62,000 | 627 |
| 2003-03-05 | 640 | 641 | 635 | 637 | 34,000 | 637 |
| 2003-03-04 | 638 | 644 | 635 | 644 | 61,000 | 644 |
| 2003-03-03 | 648 | 648 | 631 | 636 | 54,000 | 636 |
| 2003-02-28 | 632 | 645 | 632 | 640 | 25,000 | 640 |
| 2003-02-27 | 635 | 637 | 632 | 632 | 25,000 | 632 |
| 2003-02-26 | 622 | 649 | 622 | 642 | 70,000 | 642 |
| 2003-02-25 | 635 | 635 | 626 | 626 | 29,000 | 626 |
| 2003-02-24 | 650 | 653 | 635 | 645 | 44,000 | 645 |
| 2003-02-21 | 676 | 676 | 655 | 655 | 39,000 | 655 |
| 2003-02-20 | 675 | 677 | 674 | 676 | 40,000 | 676 |
| 2003-02-19 | 680 | 688 | 671 | 685 | 43,000 | 685 |
| 2003-02-18 | 686 | 690 | 678 | 685 | 47,000 | 685 |
| 2003-02-17 | 680 | 682 | 672 | 676 | 124,000 | 676 |
| 2003-02-14 | 689 | 689 | 675 | 680 | 66,000 | 680 |
| 2003-02-13 | 698 | 698 | 682 | 689 | 85,000 | 689 |
| 2003-02-12 | 694 | 720 | 689 | 704 | 247,000 | 704 |
| 2003-02-10 | 665 | 688 | 665 | 688 | 237,000 | 688 |
| 2003-02-07 | 635 | 648 | 631 | 648 | 109,000 | 648 |
| 2003-02-06 | 637 | 640 | 631 | 635 | 46,000 | 635 |
| 2003-02-05 | 639 | 648 | 636 | 637 | 74,000 | 637 |
| 2003-02-04 | 619 | 639 | 619 | 639 | 57,000 | 639 |
| 2003-02-03 | 616 | 625 | 615 | 619 | 112,000 | 619 |
| 2003-01-31 | 618 | 620 | 614 | 615 | 51,000 | 615 |
| 2003-01-30 | 612 | 620 | 612 | 619 | 20,000 | 619 |
| 2003-01-29 | 616 | 616 | 611 | 612 | 21,000 | 612 |
| 2003-01-28 | 607 | 612 | 606 | 611 | 17,000 | 611 |
| 2003-01-27 | 616 | 616 | 606 | 609 | 17,000 | 609 |
| 2003-01-24 | 605 | 618 | 605 | 606 | 32,000 | 606 |
| 2003-01-23 | 620 | 620 | 601 | 601 | 53,000 | 601 |
| 2003-01-22 | 617 | 620 | 613 | 615 | 48,000 | 615 |
| 2003-01-21 | 614 | 619 | 614 | 619 | 20,000 | 619 |
| 2003-01-20 | 620 | 624 | 610 | 616 | 40,000 | 616 |
| 2003-01-17 | 620 | 620 | 616 | 619 | 28,000 | 619 |
| 2003-01-16 | 618 | 625 | 615 | 623 | 36,000 | 623 |
| 2003-01-15 | 620 | 620 | 614 | 619 | 42,000 | 619 |
| 2003-01-14 | 620 | 623 | 600 | 621 | 33,000 | 621 |
| 2003-01-10 | 600 | 620 | 600 | 615 | 24,000 | 615 |
| 2003-01-09 | 613 | 613 | 607 | 607 | 14,000 | 607 |
| 2003-01-08 | 610 | 623 | 610 | 623 | 92,000 | 623 |
| 2003-01-07 | 618 | 620 | 618 | 620 | 32,000 | 620 |
| 2003-01-06 | 620 | 620 | 616 | 617 | 19,000 | 617 |
分割・併合履歴 ： なし
