3205 (株)ダイドーリミテッド の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 500 | 503 | 499 | 503 | 31,100 | 503 |
| 2015-12-29 | 495 | 501 | 493 | 500 | 31,200 | 500 |
| 2015-12-28 | 490 | 495 | 487 | 495 | 22,600 | 495 |
| 2015-12-25 | 490 | 490 | 485 | 486 | 83,900 | 486 |
| 2015-12-24 | 494 | 495 | 490 | 490 | 59,200 | 490 |
| 2015-12-22 | 495 | 495 | 493 | 493 | 33,300 | 493 |
| 2015-12-21 | 495 | 496 | 493 | 493 | 46,700 | 493 |
| 2015-12-18 | 498 | 500 | 496 | 496 | 38,000 | 496 |
| 2015-12-17 | 499 | 500 | 497 | 498 | 33,000 | 498 |
| 2015-12-16 | 497 | 497 | 495 | 497 | 23,500 | 497 |
| 2015-12-15 | 496 | 498 | 495 | 495 | 26,600 | 495 |
| 2015-12-14 | 498 | 498 | 496 | 496 | 41,300 | 496 |
| 2015-12-11 | 499 | 502 | 499 | 500 | 59,900 | 500 |
| 2015-12-10 | 500 | 501 | 498 | 499 | 31,100 | 499 |
| 2015-12-09 | 500 | 502 | 499 | 499 | 41,300 | 499 |
| 2015-12-08 | 503 | 503 | 500 | 500 | 37,500 | 500 |
| 2015-12-07 | 501 | 503 | 500 | 501 | 41,500 | 501 |
| 2015-12-04 | 501 | 502 | 500 | 501 | 25,300 | 501 |
| 2015-12-03 | 501 | 502 | 500 | 502 | 33,600 | 502 |
| 2015-12-02 | 504 | 504 | 501 | 502 | 17,500 | 502 |
| 2015-12-01 | 503 | 504 | 502 | 503 | 23,100 | 503 |
| 2015-11-30 | 502 | 503 | 501 | 503 | 17,700 | 503 |
| 2015-11-27 | 503 | 503 | 501 | 502 | 16,200 | 502 |
| 2015-11-26 | 504 | 505 | 502 | 502 | 22,000 | 502 |
| 2015-11-25 | 507 | 507 | 503 | 504 | 21,800 | 504 |
| 2015-11-24 | 505 | 507 | 504 | 507 | 43,600 | 507 |
| 2015-11-20 | 503 | 505 | 501 | 505 | 28,000 | 505 |
| 2015-11-19 | 503 | 503 | 501 | 502 | 19,300 | 502 |
| 2015-11-18 | 501 | 502 | 498 | 500 | 32,200 | 500 |
| 2015-11-17 | 500 | 500 | 498 | 500 | 28,300 | 500 |
| 2015-11-16 | 498 | 501 | 497 | 499 | 23,100 | 499 |
| 2015-11-13 | 498 | 501 | 498 | 500 | 22,700 | 500 |
| 2015-11-12 | 498 | 502 | 498 | 498 | 36,900 | 498 |
| 2015-11-11 | 497 | 500 | 497 | 497 | 22,400 | 497 |
| 2015-11-10 | 497 | 499 | 497 | 497 | 14,500 | 497 |
| 2015-11-09 | 498 | 499 | 497 | 498 | 25,600 | 498 |
| 2015-11-06 | 498 | 499 | 496 | 497 | 21,900 | 497 |
| 2015-11-05 | 496 | 499 | 495 | 495 | 23,700 | 495 |
| 2015-11-04 | 501 | 502 | 496 | 497 | 36,200 | 497 |
| 2015-11-02 | 502 | 502 | 498 | 499 | 22,900 | 499 |
| 2015-10-30 | 501 | 503 | 499 | 503 | 25,200 | 503 |
| 2015-10-29 | 500 | 501 | 498 | 498 | 25,200 | 498 |
| 2015-10-28 | 503 | 504 | 501 | 502 | 17,800 | 502 |
| 2015-10-27 | 502 | 504 | 501 | 502 | 18,400 | 502 |
| 2015-10-26 | 500 | 503 | 500 | 502 | 19,200 | 502 |
| 2015-10-23 | 500 | 500 | 497 | 500 | 24,700 | 500 |
| 2015-10-22 | 497 | 499 | 496 | 497 | 14,600 | 497 |
| 2015-10-21 | 496 | 498 | 495 | 498 | 30,000 | 498 |
| 2015-10-20 | 492 | 495 | 492 | 494 | 21,200 | 494 |
| 2015-10-19 | 495 | 497 | 491 | 493 | 22,700 | 493 |
| 2015-10-16 | 500 | 500 | 491 | 494 | 45,300 | 494 |
| 2015-10-15 | 494 | 499 | 494 | 499 | 20,700 | 499 |
| 2015-10-14 | 496 | 498 | 495 | 495 | 29,200 | 495 |
| 2015-10-13 | 498 | 500 | 498 | 499 | 16,500 | 499 |
| 2015-10-09 | 496 | 499 | 496 | 499 | 18,700 | 499 |
| 2015-10-08 | 498 | 499 | 496 | 496 | 19,500 | 496 |
| 2015-10-07 | 500 | 500 | 497 | 500 | 14,600 | 500 |
| 2015-10-06 | 500 | 500 | 498 | 499 | 22,200 | 499 |
| 2015-10-05 | 496 | 500 | 496 | 498 | 23,900 | 498 |
| 2015-10-02 | 492 | 497 | 490 | 496 | 17,100 | 496 |
| 2015-10-01 | 495 | 496 | 489 | 492 | 18,900 | 492 |
| 2015-09-30 | 490 | 493 | 487 | 487 | 16,700 | 487 |
| 2015-09-29 | 494 | 496 | 486 | 486 | 40,700 | 486 |
| 2015-09-28 | 495 | 501 | 492 | 498 | 29,300 | 498 |
| 2015-09-25 | 494 | 503 | 493 | 503 | 33,600 | 503 |
| 2015-09-24 | 495 | 502 | 494 | 494 | 32,300 | 494 |
| 2015-09-18 | 504 | 504 | 496 | 501 | 23,600 | 501 |
| 2015-09-17 | 498 | 505 | 498 | 504 | 22,500 | 504 |
| 2015-09-16 | 502 | 502 | 495 | 498 | 15,300 | 498 |
| 2015-09-15 | 499 | 501 | 497 | 497 | 18,800 | 497 |
| 2015-09-14 | 505 | 505 | 498 | 499 | 11,500 | 499 |
| 2015-09-11 | 500 | 506 | 500 | 503 | 66,500 | 503 |
| 2015-09-10 | 497 | 506 | 495 | 504 | 34,800 | 504 |
| 2015-09-09 | 501 | 501 | 495 | 501 | 25,200 | 501 |
| 2015-09-08 | 495 | 498 | 491 | 492 | 24,200 | 492 |
| 2015-09-07 | 493 | 499 | 490 | 497 | 28,700 | 497 |
| 2015-09-04 | 500 | 502 | 492 | 493 | 37,700 | 493 |
| 2015-09-03 | 498 | 501 | 496 | 499 | 23,800 | 499 |
| 2015-09-02 | 497 | 502 | 492 | 497 | 38,500 | 497 |
| 2015-09-01 | 509 | 509 | 500 | 501 | 38,000 | 501 |
| 2015-08-31 | 509 | 510 | 505 | 508 | 46,000 | 508 |
| 2015-08-28 | 506 | 508 | 505 | 508 | 45,000 | 508 |
| 2015-08-27 | 495 | 506 | 492 | 500 | 42,800 | 500 |
| 2015-08-26 | 482 | 494 | 479 | 489 | 54,600 | 489 |
| 2015-08-25 | 480 | 495 | 471 | 480 | 113,400 | 480 |
| 2015-08-24 | 500 | 501 | 492 | 492 | 116,600 | 492 |
| 2015-08-21 | 505 | 507 | 501 | 501 | 62,500 | 501 |
| 2015-08-20 | 509 | 511 | 507 | 507 | 24,000 | 507 |
| 2015-08-19 | 508 | 510 | 508 | 508 | 25,300 | 508 |
| 2015-08-18 | 510 | 510 | 508 | 509 | 14,900 | 509 |
| 2015-08-17 | 510 | 511 | 508 | 510 | 23,700 | 510 |
| 2015-08-14 | 508 | 510 | 507 | 509 | 12,400 | 509 |
| 2015-08-13 | 510 | 511 | 507 | 508 | 40,100 | 508 |
| 2015-08-12 | 512 | 512 | 510 | 510 | 16,000 | 510 |
| 2015-08-11 | 514 | 514 | 512 | 512 | 24,000 | 512 |
| 2015-08-10 | 512 | 514 | 511 | 513 | 36,600 | 513 |
| 2015-08-07 | 511 | 512 | 510 | 511 | 17,000 | 511 |
| 2015-08-06 | 511 | 513 | 511 | 513 | 28,500 | 513 |
| 2015-08-05 | 510 | 512 | 507 | 510 | 35,000 | 510 |
| 2015-08-04 | 511 | 512 | 510 | 512 | 22,200 | 512 |
| 2015-08-03 | 509 | 511 | 509 | 511 | 13,800 | 511 |
| 2015-07-31 | 510 | 510 | 507 | 510 | 26,500 | 510 |
| 2015-07-30 | 509 | 510 | 507 | 507 | 23,400 | 507 |
| 2015-07-29 | 510 | 510 | 508 | 509 | 21,500 | 509 |
| 2015-07-28 | 509 | 511 | 509 | 509 | 17,000 | 509 |
| 2015-07-27 | 513 | 513 | 510 | 510 | 25,800 | 510 |
| 2015-07-24 | 515 | 516 | 513 | 514 | 16,500 | 514 |
| 2015-07-23 | 514 | 516 | 513 | 515 | 12,800 | 515 |
| 2015-07-22 | 512 | 515 | 510 | 514 | 15,800 | 514 |
| 2015-07-21 | 514 | 515 | 511 | 512 | 21,100 | 512 |
| 2015-07-17 | 514 | 515 | 513 | 514 | 10,100 | 514 |
| 2015-07-16 | 514 | 515 | 511 | 514 | 26,900 | 514 |
| 2015-07-15 | 515 | 517 | 510 | 511 | 44,000 | 511 |
| 2015-07-14 | 513 | 515 | 510 | 513 | 31,700 | 513 |
| 2015-07-13 | 503 | 512 | 503 | 509 | 28,200 | 509 |
| 2015-07-10 | 511 | 511 | 500 | 502 | 49,300 | 502 |
| 2015-07-09 | 501 | 503 | 500 | 502 | 110,700 | 502 |
| 2015-07-08 | 508 | 511 | 504 | 504 | 53,900 | 504 |
| 2015-07-07 | 510 | 512 | 506 | 508 | 31,700 | 508 |
| 2015-07-06 | 511 | 513 | 507 | 508 | 44,200 | 508 |
| 2015-07-03 | 513 | 514 | 511 | 511 | 22,900 | 511 |
| 2015-07-02 | 512 | 513 | 511 | 513 | 26,500 | 513 |
| 2015-07-01 | 511 | 512 | 509 | 510 | 27,800 | 510 |
| 2015-06-30 | 505 | 510 | 505 | 510 | 28,300 | 510 |
| 2015-06-29 | 507 | 508 | 504 | 505 | 41,600 | 505 |
| 2015-06-26 | 511 | 512 | 508 | 508 | 21,300 | 508 |
| 2015-06-25 | 511 | 512 | 508 | 508 | 36,400 | 508 |
| 2015-06-24 | 508 | 511 | 508 | 511 | 41,000 | 511 |
| 2015-06-23 | 504 | 510 | 503 | 510 | 57,900 | 510 |
| 2015-06-22 | 504 | 507 | 502 | 503 | 64,200 | 503 |
| 2015-06-19 | 507 | 510 | 501 | 501 | 129,400 | 501 |
| 2015-06-18 | 508 | 509 | 506 | 506 | 36,300 | 506 |
| 2015-06-17 | 508 | 510 | 508 | 508 | 14,400 | 508 |
| 2015-06-16 | 509 | 510 | 508 | 508 | 21,900 | 508 |
| 2015-06-15 | 510 | 512 | 508 | 509 | 19,600 | 509 |
| 2015-06-12 | 511 | 512 | 508 | 509 | 87,300 | 509 |
| 2015-06-11 | 512 | 514 | 511 | 511 | 34,700 | 511 |
| 2015-06-10 | 514 | 515 | 512 | 512 | 30,100 | 512 |
| 2015-06-09 | 516 | 518 | 515 | 515 | 25,600 | 515 |
| 2015-06-08 | 517 | 518 | 516 | 516 | 20,100 | 516 |
| 2015-06-05 | 516 | 518 | 515 | 517 | 21,300 | 517 |
| 2015-06-04 | 515 | 517 | 515 | 516 | 33,700 | 516 |
| 2015-06-03 | 515 | 516 | 514 | 515 | 17,700 | 515 |
| 2015-06-02 | 515 | 517 | 514 | 514 | 22,200 | 514 |
| 2015-06-01 | 515 | 517 | 515 | 515 | 30,000 | 515 |
| 2015-05-29 | 516 | 517 | 515 | 515 | 26,600 | 515 |
| 2015-05-28 | 518 | 518 | 516 | 516 | 12,700 | 516 |
| 2015-05-27 | 517 | 518 | 515 | 516 | 38,400 | 516 |
| 2015-05-26 | 519 | 521 | 516 | 516 | 51,700 | 516 |
| 2015-05-25 | 521 | 522 | 517 | 518 | 20,600 | 518 |
| 2015-05-22 | 519 | 521 | 517 | 518 | 32,700 | 518 |
| 2015-05-21 | 517 | 523 | 517 | 519 | 28,100 | 519 |
| 2015-05-20 | 522 | 524 | 518 | 521 | 36,900 | 521 |
| 2015-05-19 | 516 | 520 | 516 | 520 | 26,000 | 520 |
| 2015-05-18 | 519 | 519 | 515 | 518 | 26,200 | 518 |
| 2015-05-15 | 515 | 518 | 515 | 518 | 22,300 | 518 |
| 2015-05-14 | 516 | 518 | 514 | 515 | 34,800 | 515 |
| 2015-05-13 | 519 | 519 | 514 | 516 | 32,700 | 516 |
| 2015-05-12 | 517 | 520 | 515 | 518 | 40,000 | 518 |
| 2015-05-11 | 520 | 521 | 516 | 520 | 61,400 | 520 |
| 2015-05-08 | 513 | 520 | 511 | 519 | 89,300 | 519 |
| 2015-05-07 | 512 | 519 | 512 | 518 | 49,000 | 518 |
| 2015-05-01 | 512 | 513 | 510 | 511 | 44,400 | 511 |
| 2015-04-30 | 515 | 516 | 513 | 513 | 26,000 | 513 |
| 2015-04-28 | 519 | 521 | 510 | 517 | 102,900 | 517 |
| 2015-04-27 | 518 | 521 | 517 | 521 | 31,800 | 521 |
| 2015-04-24 | 518 | 519 | 517 | 517 | 24,500 | 517 |
| 2015-04-23 | 517 | 519 | 516 | 517 | 30,700 | 517 |
| 2015-04-22 | 513 | 517 | 513 | 517 | 34,400 | 517 |
| 2015-04-21 | 512 | 515 | 511 | 515 | 39,600 | 515 |
| 2015-04-20 | 512 | 513 | 509 | 512 | 26,900 | 512 |
| 2015-04-17 | 511 | 517 | 511 | 512 | 51,800 | 512 |
| 2015-04-16 | 508 | 511 | 508 | 511 | 33,900 | 511 |
| 2015-04-15 | 508 | 510 | 508 | 508 | 16,400 | 508 |
| 2015-04-14 | 507 | 509 | 506 | 508 | 20,700 | 508 |
| 2015-04-13 | 508 | 509 | 506 | 507 | 35,800 | 507 |
| 2015-04-10 | 510 | 510 | 508 | 508 | 68,200 | 508 |
| 2015-04-09 | 515 | 515 | 510 | 511 | 49,500 | 511 |
| 2015-04-08 | 510 | 513 | 509 | 513 | 66,200 | 513 |
| 2015-04-07 | 511 | 512 | 508 | 509 | 46,400 | 509 |
| 2015-04-06 | 512 | 514 | 510 | 510 | 25,000 | 510 |
| 2015-04-03 | 510 | 513 | 509 | 513 | 31,000 | 513 |
| 2015-04-02 | 504 | 511 | 504 | 507 | 50,300 | 507 |
| 2015-04-01 | 514 | 515 | 504 | 505 | 108,300 | 505 |
| 2015-03-31 | 518 | 519 | 514 | 514 | 90,400 | 514 |
| 2015-03-30 | 519 | 521 | 514 | 517 | 83,800 | 517 |
| 2015-03-27 | 526 | 527 | 516 | 518 | 209,100 | 518 |
| 2015-03-26 | 547 | 548 | 545 | 546 | 216,600 | 546 |
| 2015-03-25 | 552 | 552 | 548 | 549 | 105,400 | 549 |
| 2015-03-24 | 553 | 555 | 551 | 553 | 71,100 | 553 |
| 2015-03-23 | 552 | 555 | 552 | 553 | 57,900 | 553 |
| 2015-03-20 | 552 | 555 | 552 | 552 | 39,300 | 552 |
| 2015-03-19 | 554 | 556 | 552 | 553 | 46,300 | 553 |
| 2015-03-18 | 556 | 558 | 553 | 554 | 58,800 | 554 |
| 2015-03-17 | 560 | 560 | 556 | 556 | 39,900 | 556 |
| 2015-03-16 | 560 | 561 | 559 | 559 | 43,900 | 559 |
| 2015-03-13 | 561 | 562 | 558 | 560 | 65,700 | 560 |
| 2015-03-12 | 558 | 561 | 557 | 559 | 39,000 | 559 |
| 2015-03-11 | 552 | 556 | 552 | 556 | 32,000 | 556 |
| 2015-03-10 | 551 | 554 | 549 | 552 | 52,400 | 552 |
| 2015-03-09 | 548 | 551 | 548 | 550 | 39,000 | 550 |
| 2015-03-06 | 548 | 549 | 546 | 548 | 31,000 | 548 |
| 2015-03-05 | 543 | 547 | 543 | 546 | 37,400 | 546 |
| 2015-03-04 | 543 | 544 | 540 | 543 | 53,000 | 543 |
| 2015-03-03 | 555 | 556 | 546 | 546 | 83,000 | 546 |
| 2015-03-02 | 562 | 562 | 554 | 555 | 67,000 | 555 |
| 2015-02-27 | 564 | 564 | 561 | 561 | 40,500 | 561 |
| 2015-02-26 | 560 | 565 | 559 | 565 | 47,400 | 565 |
| 2015-02-25 | 560 | 563 | 559 | 560 | 54,700 | 560 |
| 2015-02-24 | 559 | 564 | 558 | 560 | 67,400 | 560 |
| 2015-02-23 | 559 | 561 | 555 | 558 | 64,200 | 558 |
| 2015-02-20 | 548 | 558 | 546 | 557 | 88,100 | 557 |
| 2015-02-19 | 547 | 550 | 547 | 550 | 72,800 | 550 |
| 2015-02-18 | 540 | 550 | 540 | 546 | 72,600 | 546 |
| 2015-02-17 | 539 | 545 | 537 | 542 | 61,500 | 542 |
| 2015-02-16 | 530 | 539 | 530 | 537 | 72,800 | 537 |
| 2015-02-13 | 525 | 529 | 523 | 529 | 101,400 | 529 |
| 2015-02-12 | 519 | 523 | 518 | 521 | 63,400 | 521 |
| 2015-02-10 | 513 | 519 | 513 | 518 | 56,300 | 518 |
| 2015-02-09 | 510 | 512 | 509 | 512 | 39,200 | 512 |
| 2015-02-06 | 507 | 509 | 504 | 506 | 59,200 | 506 |
| 2015-02-05 | 510 | 510 | 505 | 507 | 78,500 | 507 |
| 2015-02-04 | 510 | 512 | 508 | 510 | 57,700 | 510 |
| 2015-02-03 | 511 | 512 | 507 | 507 | 85,900 | 507 |
| 2015-02-02 | 514 | 516 | 510 | 510 | 62,600 | 510 |
| 2015-01-30 | 514 | 514 | 508 | 512 | 40,800 | 512 |
| 2015-01-29 | 513 | 514 | 511 | 513 | 18,100 | 513 |
| 2015-01-28 | 510 | 513 | 509 | 513 | 27,300 | 513 |
| 2015-01-27 | 512 | 512 | 507 | 510 | 24,000 | 510 |
| 2015-01-26 | 512 | 513 | 505 | 507 | 65,600 | 507 |
| 2015-01-23 | 515 | 516 | 512 | 514 | 30,700 | 514 |
| 2015-01-22 | 510 | 512 | 508 | 512 | 35,400 | 512 |
| 2015-01-21 | 506 | 510 | 506 | 508 | 28,900 | 508 |
| 2015-01-20 | 506 | 508 | 504 | 507 | 31,800 | 507 |
| 2015-01-19 | 506 | 507 | 503 | 506 | 30,100 | 506 |
| 2015-01-16 | 506 | 508 | 504 | 506 | 34,100 | 506 |
| 2015-01-15 | 506 | 509 | 505 | 509 | 19,000 | 509 |
| 2015-01-14 | 507 | 509 | 503 | 504 | 39,200 | 504 |
| 2015-01-13 | 508 | 509 | 504 | 508 | 50,300 | 508 |
| 2015-01-09 | 509 | 509 | 505 | 508 | 37,900 | 508 |
| 2015-01-08 | 506 | 508 | 502 | 504 | 44,700 | 504 |
| 2015-01-07 | 504 | 505 | 500 | 500 | 56,400 | 500 |
| 2015-01-06 | 513 | 513 | 506 | 506 | 66,400 | 506 |
| 2015-01-05 | 517 | 519 | 513 | 514 | 64,200 | 514 |
分割・併合履歴 ： なし
