3205 (株)ダイドーリミテッド の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,117 | 1,119 | 1,111 | 1,114 | 19,000 | 1,114 |
| 2004-12-29 | 1,118 | 1,120 | 1,107 | 1,115 | 36,000 | 1,115 |
| 2004-12-28 | 1,114 | 1,114 | 1,110 | 1,112 | 19,000 | 1,112 |
| 2004-12-27 | 1,111 | 1,111 | 1,100 | 1,103 | 72,000 | 1,103 |
| 2004-12-24 | 1,100 | 1,122 | 1,099 | 1,106 | 66,000 | 1,106 |
| 2004-12-22 | 1,116 | 1,116 | 1,096 | 1,100 | 52,000 | 1,100 |
| 2004-12-21 | 1,113 | 1,122 | 1,087 | 1,094 | 193,000 | 1,094 |
| 2004-12-20 | 1,110 | 1,115 | 1,100 | 1,113 | 66,000 | 1,113 |
| 2004-12-17 | 1,115 | 1,125 | 1,108 | 1,113 | 84,000 | 1,113 |
| 2004-12-16 | 1,110 | 1,115 | 1,098 | 1,113 | 65,000 | 1,113 |
| 2004-12-15 | 1,088 | 1,114 | 1,082 | 1,110 | 103,000 | 1,110 |
| 2004-12-14 | 1,067 | 1,087 | 1,067 | 1,084 | 73,000 | 1,084 |
| 2004-12-13 | 1,043 | 1,075 | 1,043 | 1,061 | 67,000 | 1,061 |
| 2004-12-10 | 1,040 | 1,045 | 1,035 | 1,041 | 176,000 | 1,041 |
| 2004-12-09 | 1,040 | 1,050 | 1,026 | 1,040 | 81,000 | 1,040 |
| 2004-12-08 | 1,020 | 1,025 | 1,010 | 1,022 | 116,000 | 1,022 |
| 2004-12-07 | 1,021 | 1,030 | 1,012 | 1,028 | 18,000 | 1,028 |
| 2004-12-06 | 1,029 | 1,029 | 1,020 | 1,020 | 16,000 | 1,020 |
| 2004-12-03 | 1,056 | 1,056 | 1,020 | 1,030 | 25,000 | 1,030 |
| 2004-12-02 | 1,041 | 1,042 | 1,033 | 1,036 | 25,000 | 1,036 |
| 2004-12-01 | 1,061 | 1,061 | 1,040 | 1,042 | 20,000 | 1,042 |
| 2004-11-30 | 1,061 | 1,065 | 1,050 | 1,060 | 26,000 | 1,060 |
| 2004-11-29 | 1,067 | 1,072 | 1,067 | 1,072 | 13,000 | 1,072 |
| 2004-11-26 | 1,068 | 1,081 | 1,068 | 1,070 | 37,000 | 1,070 |
| 2004-11-25 | 1,043 | 1,072 | 1,043 | 1,065 | 24,000 | 1,065 |
| 2004-11-24 | 1,035 | 1,050 | 1,035 | 1,042 | 15,000 | 1,042 |
| 2004-11-22 | 1,050 | 1,050 | 1,023 | 1,034 | 65,000 | 1,034 |
| 2004-11-19 | 1,068 | 1,068 | 1,050 | 1,055 | 53,000 | 1,055 |
| 2004-11-18 | 1,070 | 1,072 | 1,066 | 1,068 | 49,000 | 1,068 |
| 2004-11-17 | 1,090 | 1,090 | 1,071 | 1,071 | 59,000 | 1,071 |
| 2004-11-16 | 1,105 | 1,105 | 1,090 | 1,090 | 18,000 | 1,090 |
| 2004-11-15 | 1,090 | 1,105 | 1,090 | 1,105 | 62,000 | 1,105 |
| 2004-11-12 | 1,080 | 1,095 | 1,080 | 1,089 | 46,000 | 1,089 |
| 2004-11-11 | 1,100 | 1,100 | 1,092 | 1,092 | 23,000 | 1,092 |
| 2004-11-10 | 1,095 | 1,100 | 1,095 | 1,100 | 29,000 | 1,100 |
| 2004-11-09 | 1,086 | 1,098 | 1,086 | 1,095 | 28,000 | 1,095 |
| 2004-11-08 | 1,077 | 1,085 | 1,077 | 1,085 | 32,000 | 1,085 |
| 2004-11-05 | 1,066 | 1,076 | 1,062 | 1,076 | 36,000 | 1,076 |
| 2004-11-04 | 1,061 | 1,070 | 1,061 | 1,066 | 44,000 | 1,066 |
| 2004-11-02 | 1,050 | 1,078 | 1,050 | 1,061 | 35,000 | 1,061 |
| 2004-11-01 | 1,089 | 1,089 | 1,055 | 1,065 | 25,000 | 1,065 |
| 2004-10-29 | 1,061 | 1,076 | 1,058 | 1,072 | 124,000 | 1,072 |
| 2004-10-28 | 1,070 | 1,071 | 1,060 | 1,067 | 51,000 | 1,067 |
| 2004-10-27 | 1,051 | 1,068 | 1,051 | 1,061 | 13,000 | 1,061 |
| 2004-10-26 | 1,050 | 1,057 | 1,050 | 1,051 | 51,000 | 1,051 |
| 2004-10-25 | 1,050 | 1,074 | 1,049 | 1,066 | 43,000 | 1,066 |
| 2004-10-22 | 1,046 | 1,057 | 1,033 | 1,049 | 146,000 | 1,049 |
| 2004-10-21 | 1,057 | 1,057 | 1,035 | 1,046 | 141,000 | 1,046 |
| 2004-10-20 | 1,068 | 1,068 | 1,050 | 1,056 | 71,000 | 1,056 |
| 2004-10-19 | 1,050 | 1,070 | 1,045 | 1,070 | 65,000 | 1,070 |
| 2004-10-18 | 1,039 | 1,059 | 1,021 | 1,050 | 264,000 | 1,050 |
| 2004-10-15 | 1,053 | 1,064 | 1,040 | 1,051 | 44,000 | 1,051 |
| 2004-10-14 | 1,082 | 1,082 | 1,065 | 1,073 | 59,000 | 1,073 |
| 2004-10-13 | 1,080 | 1,090 | 1,080 | 1,085 | 27,000 | 1,085 |
| 2004-10-12 | 1,088 | 1,091 | 1,080 | 1,082 | 38,000 | 1,082 |
| 2004-10-08 | 1,090 | 1,094 | 1,088 | 1,090 | 72,000 | 1,090 |
| 2004-10-07 | 1,097 | 1,105 | 1,090 | 1,094 | 46,000 | 1,094 |
| 2004-10-06 | 1,090 | 1,098 | 1,086 | 1,096 | 94,000 | 1,096 |
| 2004-10-05 | 1,080 | 1,098 | 1,070 | 1,096 | 183,000 | 1,096 |
| 2004-10-04 | 1,071 | 1,095 | 1,071 | 1,090 | 103,000 | 1,090 |
| 2004-10-01 | 1,093 | 1,106 | 1,091 | 1,091 | 37,000 | 1,091 |
| 2004-09-30 | 1,090 | 1,110 | 1,090 | 1,091 | 38,000 | 1,091 |
| 2004-09-29 | 1,120 | 1,120 | 1,105 | 1,109 | 37,000 | 1,109 |
| 2004-09-28 | 1,094 | 1,115 | 1,094 | 1,103 | 28,000 | 1,103 |
| 2004-09-27 | 1,091 | 1,107 | 1,088 | 1,107 | 49,000 | 1,107 |
| 2004-09-24 | 1,080 | 1,114 | 1,060 | 1,091 | 43,000 | 1,091 |
| 2004-09-22 | 1,121 | 1,121 | 1,080 | 1,097 | 61,000 | 1,097 |
| 2004-09-21 | 1,104 | 1,119 | 1,101 | 1,118 | 46,000 | 1,118 |
| 2004-09-17 | 1,108 | 1,121 | 1,108 | 1,118 | 58,000 | 1,118 |
| 2004-09-16 | 1,135 | 1,135 | 1,125 | 1,127 | 62,000 | 1,127 |
| 2004-09-15 | 1,143 | 1,143 | 1,135 | 1,135 | 63,000 | 1,135 |
| 2004-09-14 | 1,137 | 1,149 | 1,130 | 1,142 | 85,000 | 1,142 |
| 2004-09-13 | 1,127 | 1,139 | 1,125 | 1,130 | 117,000 | 1,130 |
| 2004-09-10 | 1,130 | 1,135 | 1,121 | 1,127 | 126,000 | 1,127 |
| 2004-09-09 | 1,149 | 1,150 | 1,125 | 1,125 | 135,000 | 1,125 |
| 2004-09-08 | 1,120 | 1,160 | 1,116 | 1,136 | 144,000 | 1,136 |
| 2004-09-07 | 1,103 | 1,116 | 1,103 | 1,108 | 60,000 | 1,108 |
| 2004-09-06 | 1,085 | 1,100 | 1,085 | 1,100 | 33,000 | 1,100 |
| 2004-09-03 | 1,087 | 1,100 | 1,075 | 1,080 | 53,000 | 1,080 |
| 2004-09-02 | 1,090 | 1,111 | 1,081 | 1,084 | 42,000 | 1,084 |
| 2004-09-01 | 1,085 | 1,120 | 1,084 | 1,095 | 74,000 | 1,095 |
| 2004-08-31 | 1,094 | 1,094 | 1,076 | 1,084 | 44,000 | 1,084 |
| 2004-08-30 | 1,097 | 1,097 | 1,072 | 1,084 | 29,000 | 1,084 |
| 2004-08-27 | 1,088 | 1,108 | 1,080 | 1,098 | 67,000 | 1,098 |
| 2004-08-26 | 1,120 | 1,127 | 1,090 | 1,095 | 100,000 | 1,095 |
| 2004-08-25 | 1,115 | 1,124 | 1,105 | 1,118 | 55,000 | 1,118 |
| 2004-08-24 | 1,130 | 1,131 | 1,102 | 1,115 | 75,000 | 1,115 |
| 2004-08-23 | 1,130 | 1,152 | 1,115 | 1,128 | 215,000 | 1,128 |
| 2004-08-20 | 1,091 | 1,130 | 1,091 | 1,130 | 246,000 | 1,130 |
| 2004-08-19 | 1,060 | 1,081 | 1,057 | 1,078 | 184,000 | 1,078 |
| 2004-08-18 | 1,049 | 1,067 | 1,045 | 1,060 | 117,000 | 1,060 |
| 2004-08-17 | 1,040 | 1,044 | 1,036 | 1,044 | 49,000 | 1,044 |
| 2004-08-16 | 1,037 | 1,043 | 1,030 | 1,037 | 28,000 | 1,037 |
| 2004-08-13 | 1,039 | 1,043 | 1,035 | 1,036 | 46,000 | 1,036 |
| 2004-08-12 | 1,029 | 1,039 | 1,029 | 1,039 | 39,000 | 1,039 |
| 2004-08-11 | 1,030 | 1,030 | 1,025 | 1,030 | 28,000 | 1,030 |
| 2004-08-10 | 1,029 | 1,029 | 1,023 | 1,029 | 43,000 | 1,029 |
| 2004-08-09 | 1,027 | 1,029 | 1,010 | 1,029 | 39,000 | 1,029 |
| 2004-08-06 | 1,011 | 1,028 | 1,010 | 1,028 | 114,000 | 1,028 |
| 2004-08-05 | 1,011 | 1,017 | 1,000 | 1,010 | 115,000 | 1,010 |
| 2004-08-04 | 986 | 1,011 | 967 | 1,011 | 140,000 | 1,011 |
| 2004-08-03 | 996 | 996 | 985 | 991 | 44,000 | 991 |
| 2004-08-02 | 997 | 1,004 | 987 | 998 | 85,000 | 998 |
| 2004-07-30 | 994 | 994 | 985 | 988 | 76,000 | 988 |
| 2004-07-29 | 980 | 985 | 972 | 981 | 73,000 | 981 |
| 2004-07-28 | 969 | 975 | 969 | 975 | 165,000 | 975 |
| 2004-07-27 | 980 | 1,000 | 960 | 969 | 231,000 | 969 |
| 2004-07-26 | 965 | 979 | 965 | 979 | 47,000 | 979 |
| 2004-07-23 | 998 | 998 | 979 | 979 | 32,000 | 979 |
| 2004-07-22 | 979 | 994 | 975 | 994 | 53,000 | 994 |
| 2004-07-21 | 982 | 982 | 969 | 976 | 470,000 | 976 |
| 2004-07-20 | 971 | 985 | 960 | 965 | 370,000 | 965 |
| 2004-07-16 | 949 | 975 | 940 | 965 | 156,000 | 965 |
| 2004-07-15 | 952 | 955 | 943 | 950 | 224,000 | 950 |
| 2004-07-14 | 945 | 953 | 945 | 949 | 89,000 | 949 |
| 2004-07-13 | 943 | 950 | 940 | 943 | 63,000 | 943 |
| 2004-07-12 | 930 | 940 | 927 | 936 | 44,000 | 936 |
| 2004-07-09 | 930 | 932 | 927 | 930 | 147,000 | 930 |
| 2004-07-08 | 930 | 935 | 928 | 930 | 212,000 | 930 |
| 2004-07-07 | 930 | 933 | 925 | 930 | 227,000 | 930 |
| 2004-07-06 | 935 | 937 | 932 | 937 | 229,000 | 937 |
| 2004-07-05 | 941 | 942 | 934 | 937 | 100,000 | 937 |
| 2004-07-02 | 953 | 953 | 943 | 944 | 34,000 | 944 |
| 2004-07-01 | 955 | 955 | 950 | 953 | 36,000 | 953 |
| 2004-06-30 | 948 | 948 | 941 | 945 | 20,000 | 945 |
| 2004-06-29 | 940 | 947 | 940 | 945 | 28,000 | 945 |
| 2004-06-28 | 944 | 945 | 941 | 942 | 18,000 | 942 |
| 2004-06-25 | 945 | 948 | 942 | 943 | 36,000 | 943 |
| 2004-06-24 | 950 | 950 | 930 | 942 | 34,000 | 942 |
| 2004-06-23 | 945 | 950 | 940 | 941 | 25,000 | 941 |
| 2004-06-22 | 944 | 950 | 940 | 945 | 46,000 | 945 |
| 2004-06-21 | 942 | 944 | 939 | 939 | 27,000 | 939 |
| 2004-06-18 | 949 | 949 | 930 | 936 | 43,000 | 936 |
| 2004-06-17 | 940 | 942 | 939 | 939 | 71,000 | 939 |
| 2004-06-16 | 958 | 958 | 938 | 941 | 68,000 | 941 |
| 2004-06-15 | 931 | 938 | 919 | 932 | 52,000 | 932 |
| 2004-06-14 | 930 | 935 | 924 | 928 | 67,000 | 928 |
| 2004-06-11 | 930 | 932 | 922 | 930 | 134,000 | 930 |
| 2004-06-10 | 929 | 944 | 924 | 933 | 126,000 | 933 |
| 2004-06-09 | 954 | 954 | 928 | 929 | 222,000 | 929 |
| 2004-06-08 | 938 | 951 | 932 | 945 | 131,000 | 945 |
| 2004-06-07 | 929 | 937 | 924 | 930 | 84,000 | 930 |
| 2004-06-04 | 918 | 922 | 916 | 922 | 41,000 | 922 |
| 2004-06-03 | 922 | 922 | 914 | 918 | 98,000 | 918 |
| 2004-06-02 | 920 | 924 | 912 | 921 | 107,000 | 921 |
| 2004-06-01 | 921 | 928 | 916 | 925 | 101,000 | 925 |
| 2004-05-31 | 909 | 938 | 905 | 911 | 217,000 | 911 |
| 2004-05-28 | 891 | 900 | 891 | 899 | 86,000 | 899 |
| 2004-05-27 | 900 | 901 | 888 | 889 | 65,000 | 889 |
| 2004-05-26 | 876 | 897 | 876 | 897 | 81,000 | 897 |
| 2004-05-25 | 880 | 883 | 875 | 875 | 45,000 | 875 |
| 2004-05-24 | 879 | 885 | 875 | 885 | 39,000 | 885 |
| 2004-05-21 | 868 | 881 | 860 | 878 | 73,000 | 878 |
| 2004-05-20 | 862 | 876 | 860 | 873 | 55,000 | 873 |
| 2004-05-19 | 860 | 872 | 859 | 872 | 93,000 | 872 |
| 2004-05-18 | 866 | 869 | 852 | 860 | 46,000 | 860 |
| 2004-05-17 | 862 | 870 | 862 | 869 | 91,000 | 869 |
| 2004-05-14 | 859 | 866 | 859 | 861 | 43,000 | 861 |
| 2004-05-13 | 855 | 862 | 854 | 858 | 107,000 | 858 |
| 2004-05-12 | 854 | 888 | 846 | 875 | 93,000 | 875 |
| 2004-05-11 | 852 | 864 | 841 | 860 | 66,000 | 860 |
| 2004-05-10 | 887 | 897 | 880 | 886 | 125,000 | 886 |
| 2004-05-07 | 887 | 891 | 887 | 888 | 64,000 | 888 |
| 2004-05-06 | 887 | 890 | 885 | 887 | 36,000 | 887 |
| 2004-04-30 | 890 | 890 | 879 | 887 | 75,000 | 887 |
| 2004-04-28 | 881 | 894 | 880 | 894 | 33,000 | 894 |
| 2004-04-27 | 874 | 880 | 868 | 880 | 32,000 | 880 |
| 2004-04-26 | 865 | 880 | 865 | 874 | 45,000 | 874 |
| 2004-04-23 | 878 | 888 | 872 | 875 | 36,000 | 875 |
| 2004-04-22 | 899 | 899 | 885 | 888 | 40,000 | 888 |
| 2004-04-21 | 873 | 908 | 873 | 901 | 138,000 | 901 |
| 2004-04-20 | 874 | 878 | 866 | 878 | 12,000 | 878 |
| 2004-04-19 | 876 | 876 | 851 | 874 | 76,000 | 874 |
| 2004-04-16 | 880 | 890 | 868 | 876 | 102,000 | 876 |
| 2004-04-15 | 903 | 903 | 877 | 890 | 100,000 | 890 |
| 2004-04-14 | 910 | 910 | 894 | 902 | 85,000 | 902 |
| 2004-04-13 | 890 | 907 | 888 | 907 | 120,000 | 907 |
| 2004-04-12 | 880 | 904 | 872 | 898 | 198,000 | 898 |
| 2004-04-09 | 879 | 880 | 870 | 880 | 159,000 | 880 |
| 2004-04-08 | 880 | 880 | 870 | 877 | 124,000 | 877 |
| 2004-04-07 | 865 | 873 | 860 | 870 | 150,000 | 870 |
| 2004-04-06 | 865 | 865 | 855 | 863 | 147,000 | 863 |
| 2004-04-05 | 849 | 873 | 846 | 856 | 225,000 | 856 |
| 2004-04-02 | 805 | 854 | 805 | 841 | 392,000 | 841 |
| 2004-04-01 | 809 | 809 | 792 | 793 | 69,000 | 793 |
| 2004-03-31 | 796 | 803 | 788 | 803 | 112,000 | 803 |
| 2004-03-30 | 800 | 800 | 778 | 788 | 131,000 | 788 |
| 2004-03-29 | 808 | 809 | 785 | 798 | 65,000 | 798 |
| 2004-03-26 | 800 | 814 | 798 | 808 | 130,000 | 808 |
| 2004-03-25 | 841 | 842 | 827 | 835 | 131,000 | 835 |
| 2004-03-24 | 811 | 825 | 811 | 825 | 75,000 | 825 |
| 2004-03-23 | 801 | 815 | 801 | 811 | 180,000 | 811 |
| 2004-03-22 | 797 | 801 | 796 | 798 | 69,000 | 798 |
| 2004-03-19 | 799 | 800 | 794 | 794 | 79,000 | 794 |
| 2004-03-18 | 800 | 804 | 791 | 792 | 116,000 | 792 |
| 2004-03-17 | 801 | 806 | 800 | 802 | 115,000 | 802 |
| 2004-03-16 | 810 | 814 | 795 | 800 | 222,000 | 800 |
| 2004-03-15 | 810 | 819 | 810 | 810 | 83,000 | 810 |
| 2004-03-12 | 805 | 810 | 790 | 804 | 258,000 | 804 |
| 2004-03-11 | 820 | 824 | 810 | 815 | 178,000 | 815 |
| 2004-03-10 | 835 | 835 | 822 | 829 | 184,000 | 829 |
| 2004-03-09 | 826 | 848 | 826 | 835 | 287,000 | 835 |
| 2004-03-08 | 821 | 835 | 819 | 835 | 205,000 | 835 |
| 2004-03-05 | 820 | 825 | 819 | 823 | 112,000 | 823 |
| 2004-03-04 | 817 | 817 | 812 | 816 | 200,000 | 816 |
| 2004-03-03 | 820 | 820 | 809 | 812 | 122,000 | 812 |
| 2004-03-02 | 820 | 829 | 811 | 820 | 244,000 | 820 |
| 2004-03-01 | 774 | 793 | 774 | 790 | 406,000 | 790 |
| 2004-02-27 | 764 | 770 | 761 | 768 | 164,000 | 768 |
| 2004-02-26 | 765 | 768 | 759 | 765 | 98,000 | 765 |
| 2004-02-25 | 760 | 775 | 760 | 765 | 173,000 | 765 |
| 2004-02-24 | 755 | 760 | 754 | 754 | 80,000 | 754 |
| 2004-02-23 | 754 | 762 | 754 | 757 | 80,000 | 757 |
| 2004-02-20 | 755 | 756 | 752 | 753 | 74,000 | 753 |
| 2004-02-19 | 740 | 756 | 740 | 754 | 80,000 | 754 |
| 2004-02-18 | 755 | 755 | 730 | 736 | 57,000 | 736 |
| 2004-02-17 | 761 | 771 | 750 | 750 | 358,000 | 750 |
| 2004-02-16 | 725 | 732 | 719 | 731 | 42,000 | 731 |
| 2004-02-13 | 717 | 725 | 717 | 719 | 45,000 | 719 |
| 2004-02-12 | 716 | 723 | 716 | 719 | 37,000 | 719 |
| 2004-02-10 | 706 | 715 | 706 | 714 | 33,000 | 714 |
| 2004-02-09 | 710 | 710 | 703 | 703 | 34,000 | 703 |
| 2004-02-06 | 706 | 710 | 700 | 701 | 121,000 | 701 |
| 2004-02-05 | 701 | 704 | 699 | 703 | 261,000 | 703 |
| 2004-02-04 | 700 | 710 | 699 | 701 | 257,000 | 701 |
| 2004-02-03 | 704 | 705 | 691 | 697 | 143,000 | 697 |
| 2004-02-02 | 703 | 703 | 690 | 700 | 259,000 | 700 |
| 2004-01-30 | 720 | 730 | 700 | 703 | 318,000 | 703 |
| 2004-01-29 | 755 | 755 | 712 | 723 | 297,000 | 723 |
| 2004-01-28 | 771 | 771 | 763 | 768 | 264,000 | 768 |
| 2004-01-27 | 767 | 781 | 758 | 761 | 169,000 | 761 |
| 2004-01-26 | 758 | 760 | 756 | 760 | 78,000 | 760 |
| 2004-01-23 | 751 | 754 | 745 | 752 | 72,000 | 752 |
| 2004-01-22 | 750 | 753 | 744 | 751 | 29,000 | 751 |
| 2004-01-21 | 750 | 755 | 745 | 751 | 42,000 | 751 |
| 2004-01-20 | 748 | 749 | 743 | 745 | 38,000 | 745 |
| 2004-01-19 | 740 | 746 | 736 | 740 | 75,000 | 740 |
| 2004-01-16 | 725 | 735 | 725 | 732 | 41,000 | 732 |
| 2004-01-15 | 727 | 729 | 723 | 727 | 153,000 | 727 |
| 2004-01-14 | 720 | 729 | 720 | 727 | 45,000 | 727 |
| 2004-01-13 | 722 | 725 | 720 | 720 | 53,000 | 720 |
| 2004-01-09 | 717 | 725 | 717 | 718 | 41,000 | 718 |
| 2004-01-08 | 713 | 722 | 713 | 721 | 71,000 | 721 |
| 2004-01-07 | 710 | 712 | 709 | 711 | 110,000 | 711 |
| 2004-01-06 | 716 | 720 | 707 | 708 | 97,000 | 708 |
| 2004-01-05 | 713 | 715 | 705 | 715 | 24,000 | 715 |
分割・併合履歴 ： なし
