3205 (株)ダイドーリミテッド の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 642 | 644 | 633 | 633 | 26,900 | 633 |
| 2009-12-29 | 636 | 637 | 635 | 637 | 15,300 | 637 |
| 2009-12-28 | 626 | 636 | 624 | 633 | 25,300 | 633 |
| 2009-12-25 | 632 | 636 | 623 | 624 | 20,400 | 624 |
| 2009-12-24 | 630 | 637 | 630 | 630 | 19,200 | 630 |
| 2009-12-22 | 620 | 628 | 619 | 624 | 23,900 | 624 |
| 2009-12-21 | 617 | 622 | 617 | 619 | 15,200 | 619 |
| 2009-12-18 | 620 | 623 | 617 | 621 | 50,700 | 621 |
| 2009-12-17 | 627 | 634 | 627 | 628 | 17,800 | 628 |
| 2009-12-16 | 626 | 638 | 624 | 625 | 60,900 | 625 |
| 2009-12-15 | 630 | 632 | 620 | 630 | 32,900 | 630 |
| 2009-12-14 | 630 | 640 | 627 | 639 | 24,700 | 639 |
| 2009-12-11 | 638 | 640 | 631 | 639 | 50,700 | 639 |
| 2009-12-10 | 650 | 652 | 635 | 638 | 42,400 | 638 |
| 2009-12-09 | 642 | 644 | 636 | 640 | 19,900 | 640 |
| 2009-12-08 | 636 | 640 | 630 | 636 | 24,700 | 636 |
| 2009-12-07 | 636 | 650 | 636 | 646 | 25,300 | 646 |
| 2009-12-04 | 642 | 642 | 632 | 635 | 26,400 | 635 |
| 2009-12-03 | 631 | 648 | 624 | 645 | 62,200 | 645 |
| 2009-12-02 | 633 | 633 | 609 | 611 | 51,300 | 611 |
| 2009-12-01 | 600 | 623 | 595 | 623 | 57,600 | 623 |
| 2009-11-30 | 589 | 594 | 586 | 593 | 75,900 | 593 |
| 2009-11-27 | 589 | 604 | 588 | 592 | 36,200 | 592 |
| 2009-11-26 | 599 | 600 | 595 | 596 | 44,200 | 596 |
| 2009-11-25 | 603 | 610 | 598 | 602 | 40,500 | 602 |
| 2009-11-24 | 613 | 614 | 604 | 606 | 47,200 | 606 |
| 2009-11-20 | 613 | 630 | 611 | 623 | 40,800 | 623 |
| 2009-11-19 | 612 | 634 | 601 | 627 | 73,600 | 627 |
| 2009-11-18 | 610 | 624 | 605 | 622 | 58,100 | 622 |
| 2009-11-17 | 615 | 615 | 601 | 605 | 37,600 | 605 |
| 2009-11-16 | 625 | 629 | 616 | 616 | 15,700 | 616 |
| 2009-11-13 | 615 | 627 | 615 | 621 | 15,500 | 621 |
| 2009-11-12 | 627 | 633 | 616 | 618 | 28,600 | 618 |
| 2009-11-11 | 629 | 636 | 621 | 625 | 16,800 | 625 |
| 2009-11-10 | 627 | 627 | 620 | 624 | 45,300 | 624 |
| 2009-11-09 | 638 | 638 | 627 | 631 | 18,000 | 631 |
| 2009-11-06 | 637 | 637 | 627 | 634 | 22,600 | 634 |
| 2009-11-05 | 641 | 656 | 632 | 639 | 70,200 | 639 |
| 2009-11-04 | 625 | 644 | 625 | 643 | 63,500 | 643 |
| 2009-11-02 | 635 | 635 | 619 | 630 | 27,800 | 630 |
| 2009-10-30 | 642 | 642 | 637 | 639 | 29,800 | 639 |
| 2009-10-29 | 619 | 640 | 619 | 636 | 55,200 | 636 |
| 2009-10-28 | 625 | 628 | 619 | 624 | 38,800 | 624 |
| 2009-10-27 | 641 | 641 | 628 | 632 | 42,700 | 632 |
| 2009-10-26 | 624 | 644 | 624 | 641 | 37,800 | 641 |
| 2009-10-23 | 635 | 635 | 616 | 619 | 59,400 | 619 |
| 2009-10-22 | 635 | 635 | 624 | 634 | 37,200 | 634 |
| 2009-10-21 | 636 | 645 | 636 | 644 | 28,700 | 644 |
| 2009-10-20 | 650 | 658 | 638 | 641 | 76,300 | 641 |
| 2009-10-19 | 667 | 668 | 658 | 659 | 50,800 | 659 |
| 2009-10-16 | 675 | 678 | 667 | 678 | 17,400 | 678 |
| 2009-10-15 | 680 | 688 | 674 | 680 | 28,200 | 680 |
| 2009-10-14 | 668 | 676 | 655 | 675 | 44,100 | 675 |
| 2009-10-13 | 666 | 681 | 662 | 667 | 37,300 | 667 |
| 2009-10-09 | 659 | 668 | 647 | 662 | 39,800 | 662 |
| 2009-10-08 | 654 | 669 | 634 | 652 | 29,400 | 652 |
| 2009-10-07 | 641 | 665 | 630 | 653 | 41,500 | 653 |
| 2009-10-06 | 632 | 637 | 624 | 636 | 35,200 | 636 |
| 2009-10-05 | 651 | 651 | 626 | 630 | 28,800 | 630 |
| 2009-10-02 | 651 | 652 | 625 | 642 | 53,800 | 642 |
| 2009-10-01 | 675 | 675 | 653 | 659 | 27,100 | 659 |
| 2009-09-30 | 660 | 674 | 660 | 674 | 23,800 | 674 |
| 2009-09-29 | 661 | 666 | 656 | 666 | 29,700 | 666 |
| 2009-09-28 | 676 | 677 | 651 | 662 | 81,400 | 662 |
| 2009-09-25 | 710 | 710 | 671 | 687 | 72,500 | 687 |
| 2009-09-24 | 704 | 720 | 701 | 719 | 152,800 | 719 |
| 2009-09-18 | 691 | 696 | 689 | 696 | 57,600 | 696 |
| 2009-09-17 | 687 | 691 | 686 | 690 | 46,000 | 690 |
| 2009-09-16 | 690 | 692 | 685 | 686 | 55,100 | 686 |
| 2009-09-15 | 693 | 694 | 684 | 686 | 43,500 | 686 |
| 2009-09-14 | 690 | 691 | 681 | 688 | 36,600 | 688 |
| 2009-09-11 | 696 | 696 | 682 | 685 | 55,500 | 685 |
| 2009-09-10 | 680 | 697 | 680 | 691 | 54,300 | 691 |
| 2009-09-09 | 689 | 689 | 680 | 681 | 21,000 | 681 |
| 2009-09-08 | 691 | 694 | 686 | 690 | 27,900 | 690 |
| 2009-09-07 | 691 | 695 | 691 | 693 | 15,400 | 693 |
| 2009-09-04 | 691 | 696 | 690 | 691 | 41,200 | 691 |
| 2009-09-03 | 691 | 698 | 690 | 690 | 41,700 | 690 |
| 2009-09-02 | 689 | 699 | 684 | 691 | 35,000 | 691 |
| 2009-09-01 | 691 | 701 | 690 | 698 | 23,500 | 698 |
| 2009-08-31 | 690 | 709 | 686 | 691 | 44,500 | 691 |
| 2009-08-28 | 691 | 694 | 683 | 689 | 42,700 | 689 |
| 2009-08-27 | 691 | 691 | 686 | 691 | 32,000 | 691 |
| 2009-08-26 | 693 | 696 | 687 | 694 | 24,900 | 694 |
| 2009-08-25 | 682 | 691 | 682 | 687 | 37,100 | 687 |
| 2009-08-24 | 692 | 699 | 687 | 690 | 64,500 | 690 |
| 2009-08-21 | 699 | 705 | 684 | 692 | 66,400 | 692 |
| 2009-08-20 | 682 | 696 | 671 | 694 | 65,500 | 694 |
| 2009-08-19 | 680 | 689 | 675 | 679 | 44,100 | 679 |
| 2009-08-18 | 657 | 673 | 650 | 671 | 51,700 | 671 |
| 2009-08-17 | 645 | 660 | 645 | 658 | 61,000 | 658 |
| 2009-08-14 | 654 | 666 | 654 | 660 | 56,200 | 660 |
| 2009-08-13 | 644 | 653 | 643 | 650 | 18,600 | 650 |
| 2009-08-12 | 645 | 653 | 642 | 642 | 47,200 | 642 |
| 2009-08-11 | 639 | 653 | 639 | 645 | 50,600 | 645 |
| 2009-08-10 | 635 | 645 | 635 | 638 | 31,300 | 638 |
| 2009-08-07 | 634 | 635 | 622 | 630 | 35,900 | 630 |
| 2009-08-06 | 622 | 635 | 622 | 629 | 21,300 | 629 |
| 2009-08-05 | 645 | 649 | 618 | 631 | 73,300 | 631 |
| 2009-08-04 | 653 | 669 | 612 | 631 | 89,000 | 631 |
| 2009-08-03 | 643 | 649 | 638 | 644 | 72,400 | 644 |
| 2009-07-31 | 643 | 647 | 641 | 642 | 38,900 | 642 |
| 2009-07-30 | 644 | 646 | 628 | 638 | 41,000 | 638 |
| 2009-07-29 | 642 | 644 | 638 | 640 | 18,700 | 640 |
| 2009-07-28 | 641 | 642 | 626 | 637 | 40,200 | 637 |
| 2009-07-27 | 629 | 642 | 625 | 634 | 42,600 | 634 |
| 2009-07-24 | 619 | 632 | 616 | 621 | 32,600 | 621 |
| 2009-07-23 | 614 | 618 | 610 | 612 | 30,400 | 612 |
| 2009-07-22 | 615 | 615 | 605 | 611 | 28,400 | 611 |
| 2009-07-21 | 615 | 619 | 600 | 610 | 30,600 | 610 |
| 2009-07-17 | 602 | 610 | 591 | 600 | 42,300 | 600 |
| 2009-07-16 | 612 | 614 | 597 | 602 | 31,700 | 602 |
| 2009-07-15 | 614 | 614 | 590 | 595 | 51,900 | 595 |
| 2009-07-14 | 612 | 612 | 602 | 605 | 44,700 | 605 |
| 2009-07-13 | 635 | 635 | 603 | 604 | 70,600 | 604 |
| 2009-07-10 | 612 | 618 | 606 | 618 | 40,500 | 618 |
| 2009-07-09 | 613 | 618 | 606 | 610 | 64,800 | 610 |
| 2009-07-08 | 648 | 648 | 617 | 633 | 76,400 | 633 |
| 2009-07-07 | 642 | 655 | 638 | 648 | 46,200 | 648 |
| 2009-07-06 | 644 | 644 | 628 | 637 | 63,300 | 637 |
| 2009-07-03 | 632 | 648 | 617 | 644 | 104,800 | 644 |
| 2009-07-02 | 684 | 686 | 650 | 661 | 146,200 | 661 |
| 2009-07-01 | 653 | 680 | 648 | 677 | 152,000 | 677 |
| 2009-06-30 | 628 | 648 | 628 | 643 | 127,000 | 643 |
| 2009-06-29 | 619 | 638 | 609 | 627 | 144,400 | 627 |
| 2009-06-26 | 591 | 601 | 582 | 599 | 87,500 | 599 |
| 2009-06-25 | 565 | 577 | 565 | 575 | 63,300 | 575 |
| 2009-06-24 | 555 | 565 | 555 | 562 | 43,000 | 562 |
| 2009-06-23 | 548 | 561 | 544 | 552 | 107,000 | 552 |
| 2009-06-22 | 545 | 554 | 540 | 546 | 60,200 | 546 |
| 2009-06-19 | 548 | 555 | 535 | 535 | 114,800 | 535 |
| 2009-06-18 | 550 | 551 | 543 | 547 | 37,600 | 547 |
| 2009-06-17 | 540 | 552 | 540 | 547 | 52,500 | 547 |
| 2009-06-16 | 560 | 563 | 536 | 543 | 123,600 | 543 |
| 2009-06-15 | 560 | 569 | 554 | 565 | 116,400 | 565 |
| 2009-06-12 | 538 | 548 | 535 | 545 | 105,300 | 545 |
| 2009-06-11 | 526 | 539 | 526 | 534 | 39,500 | 534 |
| 2009-06-10 | 520 | 528 | 520 | 525 | 48,200 | 525 |
| 2009-06-09 | 527 | 527 | 520 | 521 | 53,300 | 521 |
| 2009-06-08 | 530 | 534 | 523 | 525 | 64,400 | 525 |
| 2009-06-05 | 517 | 529 | 517 | 525 | 69,800 | 525 |
| 2009-06-04 | 515 | 522 | 514 | 519 | 80,200 | 519 |
| 2009-06-03 | 519 | 519 | 509 | 515 | 60,200 | 515 |
| 2009-06-02 | 509 | 518 | 506 | 509 | 57,800 | 509 |
| 2009-06-01 | 499 | 508 | 499 | 505 | 65,900 | 505 |
| 2009-05-29 | 505 | 506 | 497 | 497 | 48,200 | 497 |
| 2009-05-28 | 502 | 507 | 501 | 504 | 32,500 | 504 |
| 2009-05-27 | 500 | 510 | 498 | 498 | 40,100 | 498 |
| 2009-05-26 | 499 | 502 | 494 | 497 | 37,700 | 497 |
| 2009-05-25 | 495 | 499 | 490 | 492 | 29,400 | 492 |
| 2009-05-22 | 495 | 497 | 485 | 487 | 36,600 | 487 |
| 2009-05-21 | 499 | 499 | 490 | 492 | 29,800 | 492 |
| 2009-05-20 | 498 | 500 | 497 | 499 | 27,800 | 499 |
| 2009-05-19 | 494 | 496 | 490 | 491 | 23,100 | 491 |
| 2009-05-18 | 486 | 493 | 486 | 489 | 35,000 | 489 |
| 2009-05-15 | 484 | 493 | 484 | 487 | 26,200 | 487 |
| 2009-05-14 | 486 | 490 | 484 | 484 | 24,400 | 484 |
| 2009-05-13 | 489 | 491 | 486 | 488 | 26,400 | 488 |
| 2009-05-12 | 488 | 495 | 485 | 486 | 23,200 | 486 |
| 2009-05-11 | 485 | 488 | 485 | 485 | 34,200 | 485 |
| 2009-05-08 | 498 | 500 | 479 | 480 | 90,100 | 480 |
| 2009-05-07 | 491 | 496 | 484 | 495 | 45,200 | 495 |
| 2009-05-01 | 490 | 494 | 480 | 482 | 31,700 | 482 |
| 2009-04-30 | 482 | 495 | 479 | 481 | 38,300 | 481 |
| 2009-04-28 | 485 | 487 | 476 | 477 | 38,500 | 477 |
| 2009-04-27 | 492 | 493 | 485 | 488 | 23,400 | 488 |
| 2009-04-24 | 494 | 494 | 485 | 485 | 32,700 | 485 |
| 2009-04-23 | 491 | 494 | 485 | 494 | 39,700 | 494 |
| 2009-04-22 | 504 | 504 | 492 | 494 | 31,700 | 494 |
| 2009-04-21 | 511 | 517 | 501 | 504 | 34,200 | 504 |
| 2009-04-20 | 515 | 518 | 506 | 518 | 24,700 | 518 |
| 2009-04-17 | 515 | 523 | 515 | 517 | 17,100 | 517 |
| 2009-04-16 | 525 | 528 | 513 | 516 | 24,400 | 516 |
| 2009-04-15 | 527 | 530 | 515 | 517 | 28,600 | 517 |
| 2009-04-14 | 528 | 532 | 520 | 520 | 21,200 | 520 |
| 2009-04-13 | 517 | 535 | 517 | 524 | 36,700 | 524 |
| 2009-04-10 | 525 | 525 | 500 | 517 | 25,600 | 517 |
| 2009-04-09 | 510 | 525 | 510 | 525 | 27,000 | 525 |
| 2009-04-08 | 518 | 527 | 510 | 510 | 37,400 | 510 |
| 2009-04-07 | 525 | 534 | 524 | 528 | 20,500 | 528 |
| 2009-04-06 | 532 | 536 | 521 | 527 | 36,200 | 527 |
| 2009-04-03 | 544 | 545 | 524 | 531 | 23,900 | 531 |
| 2009-04-02 | 530 | 544 | 523 | 543 | 38,600 | 543 |
| 2009-04-01 | 527 | 539 | 514 | 521 | 30,700 | 521 |
| 2009-03-31 | 517 | 526 | 511 | 517 | 42,100 | 517 |
| 2009-03-30 | 547 | 550 | 527 | 527 | 48,200 | 527 |
| 2009-03-27 | 551 | 559 | 542 | 542 | 59,900 | 542 |
| 2009-03-26 | 558 | 562 | 542 | 547 | 113,500 | 547 |
| 2009-03-25 | 581 | 583 | 568 | 578 | 182,100 | 578 |
| 2009-03-24 | 588 | 588 | 576 | 579 | 72,200 | 579 |
| 2009-03-23 | 549 | 568 | 548 | 568 | 52,600 | 568 |
| 2009-03-19 | 554 | 555 | 545 | 549 | 23,100 | 549 |
| 2009-03-18 | 540 | 557 | 537 | 544 | 53,600 | 544 |
| 2009-03-17 | 540 | 540 | 529 | 529 | 47,500 | 529 |
| 2009-03-16 | 525 | 538 | 525 | 530 | 40,500 | 530 |
| 2009-03-13 | 500 | 521 | 500 | 515 | 62,700 | 515 |
| 2009-03-12 | 512 | 520 | 500 | 505 | 37,600 | 505 |
| 2009-03-11 | 518 | 529 | 515 | 516 | 52,900 | 516 |
| 2009-03-10 | 529 | 530 | 516 | 517 | 38,400 | 517 |
| 2009-03-09 | 548 | 549 | 533 | 533 | 20,300 | 533 |
| 2009-03-06 | 542 | 564 | 536 | 548 | 49,900 | 548 |
| 2009-03-05 | 531 | 545 | 529 | 542 | 38,600 | 542 |
| 2009-03-04 | 500 | 522 | 500 | 521 | 31,700 | 521 |
| 2009-03-03 | 504 | 509 | 500 | 501 | 35,500 | 501 |
| 2009-03-02 | 516 | 518 | 505 | 514 | 39,200 | 514 |
| 2009-02-27 | 493 | 523 | 489 | 510 | 51,800 | 510 |
| 2009-02-26 | 500 | 506 | 487 | 497 | 65,300 | 497 |
| 2009-02-25 | 530 | 533 | 499 | 508 | 57,000 | 508 |
| 2009-02-24 | 539 | 547 | 524 | 528 | 40,500 | 528 |
| 2009-02-23 | 560 | 569 | 554 | 557 | 27,700 | 557 |
| 2009-02-20 | 574 | 585 | 570 | 573 | 27,100 | 573 |
| 2009-02-19 | 587 | 589 | 571 | 581 | 17,300 | 581 |
| 2009-02-18 | 562 | 581 | 560 | 581 | 23,600 | 581 |
| 2009-02-17 | 590 | 594 | 573 | 576 | 35,800 | 576 |
| 2009-02-16 | 589 | 598 | 585 | 588 | 35,200 | 588 |
| 2009-02-13 | 591 | 597 | 585 | 588 | 36,900 | 588 |
| 2009-02-12 | 607 | 607 | 587 | 590 | 36,200 | 590 |
| 2009-02-10 | 608 | 655 | 601 | 606 | 26,400 | 606 |
| 2009-02-09 | 631 | 635 | 610 | 610 | 29,100 | 610 |
| 2009-02-06 | 643 | 661 | 631 | 633 | 62,700 | 633 |
| 2009-02-05 | 646 | 658 | 644 | 646 | 32,300 | 646 |
| 2009-02-04 | 643 | 654 | 641 | 644 | 48,300 | 644 |
| 2009-02-03 | 660 | 667 | 647 | 648 | 50,100 | 648 |
| 2009-02-02 | 676 | 676 | 661 | 670 | 29,200 | 670 |
| 2009-01-30 | 675 | 680 | 664 | 676 | 40,200 | 676 |
| 2009-01-29 | 686 | 696 | 676 | 680 | 31,400 | 680 |
| 2009-01-28 | 681 | 685 | 670 | 685 | 39,300 | 685 |
| 2009-01-27 | 675 | 690 | 672 | 683 | 33,600 | 683 |
| 2009-01-26 | 667 | 678 | 665 | 668 | 19,600 | 668 |
| 2009-01-23 | 676 | 681 | 670 | 672 | 30,000 | 672 |
| 2009-01-22 | 690 | 690 | 672 | 681 | 23,700 | 681 |
| 2009-01-21 | 675 | 690 | 675 | 681 | 20,100 | 681 |
| 2009-01-20 | 685 | 690 | 684 | 686 | 25,200 | 686 |
| 2009-01-19 | 709 | 715 | 695 | 705 | 25,300 | 705 |
| 2009-01-16 | 678 | 709 | 678 | 702 | 43,600 | 702 |
| 2009-01-15 | 667 | 688 | 661 | 674 | 54,000 | 674 |
| 2009-01-14 | 689 | 689 | 665 | 667 | 72,700 | 667 |
| 2009-01-13 | 700 | 706 | 681 | 682 | 62,200 | 682 |
| 2009-01-09 | 712 | 719 | 706 | 710 | 52,400 | 710 |
| 2009-01-08 | 715 | 720 | 705 | 706 | 95,200 | 706 |
| 2009-01-07 | 701 | 723 | 700 | 715 | 54,700 | 715 |
| 2009-01-06 | 689 | 696 | 684 | 696 | 22,800 | 696 |
| 2009-01-05 | 710 | 710 | 672 | 679 | 13,300 | 679 |
分割・併合履歴 ： なし
