ダイドーリミテッド(3205)の株価時系列情報
ダイドーリミテッド(3205)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 250 | 250 | 249 | 249 | 5,000 |
| 2000/12/28 | 249 | 250 | 249 | 250 | 15,000 |
| 2000/12/27 | 249 | 249 | 249 | 249 | 8,000 |
| 2000/12/26 | 246 | 249 | 245 | 249 | 21,000 |
| 2000/12/25 | 241 | 245 | 241 | 245 | 17,000 |
| 2000/12/22 | 245 | 246 | 240 | 240 | 32,000 |
| 2000/12/21 | 255 | 255 | 235 | 240 | 32,000 |
| 2000/12/20 | 255 | 257 | 255 | 256 | 25,000 |
| 2000/12/19 | 257 | 261 | 255 | 255 | 26,000 |
| 2000/12/18 | 263 | 263 | 257 | 258 | 36,000 |
| 2000/12/15 | 265 | 265 | 264 | 264 | 5,000 |
| 2000/12/14 | 267 | 269 | 265 | 265 | 15,000 |
| 2000/12/13 | 268 | 268 | 266 | 266 | 12,000 |
| 2000/12/12 | 268 | 274 | 268 | 272 | 5,000 |
| 2000/12/11 | 266 | 275 | 266 | 275 | 49,000 |
| 2000/12/08 | 275 | 275 | 266 | 266 | 68,000 |
| 2000/12/07 | 273 | 275 | 273 | 273 | 67,000 |
| 2000/12/06 | 277 | 278 | 270 | 274 | 25,000 |
| 2000/12/05 | 281 | 283 | 265 | 274 | 63,000 |
| 2000/12/04 | 280 | 284 | 280 | 282 | 28,000 |
| 2000/12/01 | 279 | 279 | 273 | 279 | 56,000 |
| 2000/11/30 | 261 | 267 | 250 | 266 | 10,000 |
| 2000/11/29 | 256 | 260 | 256 | 260 | 5,000 |
| 2000/11/28 | 250 | 262 | 249 | 262 | 13,000 |
| 2000/11/27 | 235 | 242 | 234 | 242 | 18,000 |
| 2000/11/24 | 235 | 238 | 233 | 233 | 44,000 |
| 2000/11/22 | 244 | 250 | 230 | 234 | 30,000 |
| 2000/11/21 | 260 | 260 | 249 | 249 | 36,000 |
| 2000/11/20 | 267 | 270 | 257 | 257 | 35,000 |
| 2000/11/17 | 264 | 264 | 264 | 264 | 5,000 |
| 2000/11/16 | 264 | 266 | 260 | 261 | 15,000 |
| 2000/11/15 | 265 | 265 | 260 | 260 | 18,000 |
| 2000/11/14 | 263 | 263 | 260 | 261 | 8,000 |
| 2000/11/13 | 263 | 263 | 260 | 263 | 18,000 |
| 2000/11/10 | 265 | 265 | 263 | 263 | 4,000 |
| 2000/11/09 | 275 | 275 | 263 | 265 | 7,000 |
| 2000/11/08 | 278 | 278 | 275 | 275 | 11,000 |
| 2000/11/07 | 262 | 263 | 262 | 263 | 10,000 |
| 2000/11/06 | 258 | 270 | 258 | 270 | 13,000 |
| 2000/11/02 | 278 | 278 | 270 | 270 | 8,000 |
| 2000/11/01 | 285 | 285 | 280 | 283 | 35,000 |
| 2000/10/31 | 255 | 265 | 255 | 265 | 30,000 |
| 2000/10/30 | 256 | 259 | 255 | 255 | 14,000 |
| 2000/10/27 | 254 | 258 | 254 | 256 | 11,000 |
| 2000/10/26 | 249 | 253 | 245 | 253 | 19,000 |
| 2000/10/25 | 250 | 255 | 248 | 248 | 23,000 |
| 2000/10/24 | 254 | 260 | 253 | 258 | 12,000 |
| 2000/10/23 | 255 | 263 | 254 | 254 | 14,000 |
| 2000/10/20 | 255 | 261 | 250 | 250 | 49,000 |
| 2000/10/19 | 255 | 255 | 252 | 253 | 22,000 |
| 2000/10/18 | 260 | 261 | 255 | 255 | 19,000 |
| 2000/10/17 | 265 | 265 | 258 | 263 | 6,000 |
| 2000/10/16 | 260 | 266 | 258 | 258 | 10,000 |
| 2000/10/13 | 260 | 260 | 256 | 256 | 21,000 |
| 2000/10/12 | 264 | 264 | 260 | 262 | 11,000 |
| 2000/10/11 | 261 | 270 | 256 | 265 | 25,000 |
| 2000/10/10 | 261 | 266 | 261 | 261 | 10,000 |
| 2000/10/06 | 265 | 270 | 261 | 261 | 16,000 |
| 2000/10/05 | 266 | 267 | 264 | 267 | 10,000 |
| 2000/10/04 | 262 | 264 | 261 | 264 | 16,000 |
| 2000/10/03 | 270 | 270 | 261 | 264 | 40,000 |
| 2000/10/02 | 274 | 274 | 261 | 263 | 52,000 |
| 2000/09/29 | 269 | 269 | 262 | 264 | 60,000 |
| 2000/09/28 | 277 | 282 | 273 | 273 | 24,000 |
| 2000/09/27 | 285 | 286 | 279 | 282 | 53,000 |
| 2000/09/26 | 288 | 288 | 284 | 286 | 24,000 |
| 2000/09/25 | 295 | 295 | 284 | 284 | 20,000 |
| 2000/09/22 | 287 | 287 | 283 | 284 | 32,000 |
| 2000/09/21 | 284 | 290 | 284 | 286 | 35,000 |
| 2000/09/20 | 289 | 298 | 283 | 283 | 40,000 |
| 2000/09/19 | 292 | 292 | 281 | 289 | 37,000 |
| 2000/09/18 | 310 | 311 | 295 | 295 | 38,000 |
| 2000/09/14 | 316 | 316 | 315 | 315 | 60,000 |
| 2000/09/13 | 310 | 317 | 310 | 315 | 57,000 |
| 2000/09/12 | 312 | 316 | 312 | 316 | 27,000 |
| 2000/09/11 | 315 | 320 | 311 | 316 | 83,000 |
| 2000/09/08 | 316 | 319 | 310 | 310 | 27,000 |
| 2000/09/07 | 315 | 316 | 305 | 316 | 43,000 |
| 2000/09/06 | 311 | 317 | 310 | 310 | 35,000 |
| 2000/09/05 | 310 | 318 | 310 | 311 | 71,000 |
| 2000/09/04 | 330 | 330 | 310 | 310 | 71,000 |
| 2000/09/01 | 331 | 334 | 331 | 331 | 106,000 |
| 2000/08/31 | 340 | 340 | 330 | 331 | 77,000 |
| 2000/08/30 | 340 | 340 | 331 | 340 | 124,000 |
| 2000/08/29 | 345 | 350 | 340 | 340 | 98,000 |
| 2000/08/28 | 350 | 350 | 345 | 345 | 113,000 |
| 2000/08/25 | 351 | 355 | 346 | 348 | 104,000 |
| 2000/08/24 | 362 | 363 | 345 | 353 | 206,000 |
| 2000/08/23 | 379 | 383 | 361 | 362 | 284,000 |
| 2000/08/22 | 342 | 378 | 342 | 374 | 755,000 |
| 2000/08/21 | 342 | 343 | 335 | 342 | 82,000 |
| 2000/08/18 | 342 | 343 | 335 | 340 | 101,000 |
| 2000/08/17 | 342 | 343 | 330 | 332 | 87,000 |
| 2000/08/16 | 340 | 346 | 337 | 337 | 156,000 |
| 2000/08/15 | 341 | 345 | 335 | 335 | 148,000 |
| 2000/08/14 | 332 | 350 | 327 | 342 | 169,000 |
| 2000/08/11 | 321 | 330 | 320 | 327 | 124,000 |
| 2000/08/10 | 320 | 330 | 320 | 320 | 127,000 |
| 2000/08/09 | 326 | 327 | 310 | 319 | 253,000 |
| 2000/08/08 | 341 | 341 | 321 | 328 | 240,000 |
| 2000/08/07 | 331 | 339 | 331 | 339 | 261,000 |
| 2000/08/04 | 355 | 362 | 330 | 330 | 907,000 |
| 2000/08/03 | 320 | 362 | 315 | 353 | 2,194,000 |
| 2000/08/02 | 315 | 320 | 310 | 320 | 309,000 |
| 2000/08/01 | 303 | 324 | 303 | 324 | 182,000 |
| 2000/07/31 | 325 | 325 | 295 | 313 | 235,000 |
| 2000/07/28 | 334 | 338 | 323 | 328 | 313,000 |
| 2000/07/27 | 339 | 359 | 324 | 324 | 851,000 |
| 2000/07/26 | 307 | 348 | 307 | 340 | 797,000 |
| 2000/07/25 | 290 | 310 | 290 | 307 | 245,000 |
| 2000/07/24 | 303 | 303 | 285 | 290 | 70,000 |
| 2000/07/21 | 310 | 313 | 298 | 303 | 175,000 |
| 2000/07/19 | 299 | 310 | 290 | 310 | 260,000 |
| 2000/07/18 | 295 | 300 | 283 | 300 | 149,000 |
| 2000/07/17 | 288 | 305 | 288 | 295 | 125,000 |
| 2000/07/14 | 286 | 290 | 285 | 289 | 56,000 |
| 2000/07/13 | 285 | 295 | 285 | 291 | 93,000 |
| 2000/07/12 | 277 | 290 | 277 | 289 | 117,000 |
| 2000/07/11 | 286 | 287 | 270 | 277 | 68,000 |
| 2000/07/10 | 285 | 289 | 284 | 288 | 50,000 |
| 2000/07/07 | 280 | 285 | 275 | 284 | 28,000 |
| 2000/07/06 | 296 | 296 | 281 | 281 | 61,000 |
| 2000/07/05 | 293 | 293 | 285 | 286 | 80,000 |
| 2000/07/04 | 293 | 293 | 287 | 291 | 69,000 |
| 2000/07/03 | 289 | 290 | 282 | 290 | 105,000 |
| 2000/06/30 | 275 | 275 | 271 | 274 | 17,000 |
| 2000/06/29 | 270 | 275 | 270 | 275 | 72,000 |
| 2000/06/28 | 272 | 275 | 270 | 270 | 67,000 |
| 2000/06/27 | 268 | 271 | 268 | 270 | 34,000 |
| 2000/06/26 | 265 | 269 | 264 | 267 | 20,000 |
| 2000/06/23 | 265 | 265 | 262 | 264 | 58,000 |
| 2000/06/22 | 270 | 270 | 264 | 265 | 47,000 |
| 2000/06/21 | 270 | 270 | 265 | 270 | 49,000 |
| 2000/06/20 | 275 | 275 | 270 | 270 | 68,000 |
| 2000/06/19 | 275 | 279 | 273 | 275 | 29,000 |
| 2000/06/16 | 280 | 280 | 275 | 280 | 59,000 |
| 2000/06/15 | 290 | 290 | 275 | 280 | 111,000 |
| 2000/06/14 | 300 | 300 | 286 | 290 | 66,000 |
| 2000/06/13 | 300 | 305 | 285 | 305 | 209,000 |
| 2000/06/12 | 292 | 300 | 290 | 296 | 128,000 |
| 2000/06/09 | 281 | 292 | 280 | 289 | 105,000 |
| 2000/06/08 | 297 | 297 | 280 | 285 | 154,000 |
| 2000/06/07 | 296 | 320 | 291 | 292 | 875,000 |
| 2000/06/06 | 260 | 291 | 260 | 291 | 570,000 |
| 2000/06/05 | 273 | 273 | 252 | 260 | 144,000 |
| 2000/06/02 | 270 | 274 | 257 | 265 | 162,000 |
| 2000/06/01 | 260 | 282 | 260 | 268 | 693,000 |
| 2000/05/31 | 260 | 265 | 250 | 259 | 317,000 |
| 2000/05/30 | 240 | 277 | 240 | 268 | 758,000 |
| 2000/05/29 | 210 | 225 | 210 | 221 | 141,000 |
| 2000/05/26 | 201 | 202 | 195 | 200 | 26,000 |
| 2000/05/25 | 201 | 204 | 201 | 201 | 10,000 |
| 2000/05/24 | 204 | 204 | 201 | 203 | 29,000 |
| 2000/05/23 | 200 | 206 | 200 | 205 | 37,000 |
| 2000/05/22 | 206 | 206 | 201 | 201 | 26,000 |
| 2000/05/19 | 198 | 201 | 198 | 201 | 50,000 |
| 2000/05/18 | 195 | 198 | 195 | 198 | 31,000 |
| 2000/05/17 | 195 | 200 | 195 | 198 | 63,000 |
| 2000/05/16 | 192 | 196 | 192 | 195 | 15,000 |
| 2000/05/15 | 192 | 193 | 192 | 193 | 45,000 |
| 2000/05/12 | 198 | 198 | 195 | 196 | 57,000 |
| 2000/05/11 | 195 | 198 | 195 | 198 | 13,000 |
| 2000/05/10 | 198 | 198 | 195 | 198 | 12,000 |
| 2000/05/09 | 198 | 198 | 195 | 195 | 5,000 |
| 2000/05/08 | 199 | 199 | 198 | 198 | 15,000 |
| 2000/05/02 | 197 | 198 | 196 | 198 | 28,000 |
| 2000/05/01 | 201 | 201 | 193 | 194 | 35,000 |
| 2000/04/28 | 195 | 195 | 191 | 191 | 16,000 |
| 2000/04/27 | 195 | 196 | 195 | 196 | 5,000 |
| 2000/04/26 | 196 | 196 | 195 | 195 | 14,000 |
| 2000/04/25 | 198 | 198 | 192 | 197 | 15,000 |
| 2000/04/24 | 198 | 198 | 197 | 198 | 20,000 |
| 2000/04/21 | 198 | 200 | 198 | 198 | 7,000 |
| 2000/04/20 | 197 | 200 | 197 | 197 | 24,000 |
| 2000/04/19 | 195 | 200 | 195 | 200 | 24,000 |
| 2000/04/18 | 199 | 200 | 198 | 198 | 11,000 |
| 2000/04/17 | 195 | 196 | 195 | 196 | 17,000 |
| 2000/04/14 | 200 | 201 | 198 | 200 | 48,000 |
| 2000/04/13 | 200 | 200 | 199 | 200 | 8,000 |
| 2000/04/12 | 200 | 200 | 199 | 200 | 45,000 |
| 2000/04/11 | 197 | 200 | 197 | 200 | 17,000 |
| 2000/04/10 | 197 | 200 | 197 | 200 | 34,000 |
| 2000/04/07 | 200 | 200 | 199 | 199 | 21,000 |
| 2000/04/06 | 197 | 200 | 197 | 199 | 16,000 |
| 2000/04/05 | 197 | 197 | 196 | 196 | 38,000 |
| 2000/04/04 | 201 | 201 | 198 | 198 | 15,000 |
| 2000/04/03 | 203 | 203 | 197 | 203 | 42,000 |
| 2000/03/31 | 198 | 199 | 197 | 198 | 22,000 |
| 2000/03/30 | 198 | 200 | 198 | 200 | 23,000 |
| 2000/03/29 | 196 | 204 | 196 | 203 | 28,000 |
| 2000/03/28 | 202 | 203 | 195 | 203 | 24,000 |
| 2000/03/27 | 202 | 202 | 201 | 202 | 79,000 |
| 2000/03/24 | 204 | 204 | 202 | 202 | 93,000 |
| 2000/03/23 | 202 | 204 | 201 | 203 | 55,000 |
| 2000/03/22 | 201 | 203 | 201 | 202 | 28,000 |
| 2000/03/21 | 202 | 202 | 201 | 201 | 39,000 |
| 2000/03/17 | 203 | 208 | 202 | 208 | 35,000 |
| 2000/03/16 | 205 | 208 | 201 | 208 | 25,000 |
| 2000/03/15 | 205 | 205 | 201 | 204 | 29,000 |
| 2000/03/14 | 202 | 205 | 199 | 205 | 87,000 |
| 2000/03/13 | 200 | 202 | 200 | 202 | 26,000 |
| 2000/03/10 | 210 | 210 | 199 | 199 | 129,000 |
| 2000/03/09 | 198 | 200 | 198 | 200 | 26,000 |
| 2000/03/08 | 199 | 200 | 199 | 199 | 31,000 |
| 2000/03/07 | 200 | 202 | 199 | 201 | 20,000 |
| 2000/03/06 | 200 | 201 | 199 | 200 | 71,000 |
| 2000/03/03 | 200 | 200 | 200 | 200 | 17,000 |
| 2000/03/02 | 202 | 202 | 199 | 200 | 73,000 |
| 2000/03/01 | 210 | 210 | 200 | 203 | 80,000 |
| 2000/02/29 | 201 | 205 | 201 | 205 | 22,000 |
| 2000/02/28 | 202 | 202 | 200 | 200 | 21,000 |
| 2000/02/25 | 200 | 210 | 200 | 202 | 59,000 |
| 2000/02/24 | 200 | 204 | 200 | 200 | 90,000 |
| 2000/02/23 | 205 | 208 | 205 | 208 | 16,000 |
| 2000/02/22 | 205 | 206 | 205 | 206 | 6,000 |
| 2000/02/21 | 205 | 207 | 200 | 200 | 19,000 |
| 2000/02/18 | 205 | 206 | 205 | 205 | 11,000 |
| 2000/02/17 | 205 | 208 | 205 | 205 | 68,000 |
| 2000/02/16 | 210 | 210 | 207 | 210 | 30,000 |
| 2000/02/15 | 212 | 212 | 209 | 210 | 32,000 |
| 2000/02/14 | 214 | 214 | 211 | 212 | 14,000 |
| 2000/02/10 | 215 | 215 | 211 | 211 | 29,000 |
| 2000/02/09 | 212 | 212 | 211 | 211 | 25,000 |
| 2000/02/08 | 212 | 212 | 211 | 212 | 35,000 |
| 2000/02/07 | 211 | 220 | 211 | 219 | 28,000 |
| 2000/02/04 | 212 | 212 | 211 | 211 | 24,000 |
| 2000/02/03 | 215 | 215 | 211 | 211 | 10,000 |
| 2000/02/02 | 210 | 214 | 207 | 211 | 66,000 |
| 2000/02/01 | 220 | 220 | 207 | 207 | 147,000 |
| 2000/01/31 | 219 | 220 | 215 | 215 | 34,000 |
| 2000/01/28 | 222 | 222 | 219 | 219 | 16,000 |
| 2000/01/27 | 225 | 225 | 222 | 222 | 7,000 |
| 2000/01/26 | 225 | 225 | 219 | 220 | 45,000 |
| 2000/01/25 | 224 | 225 | 222 | 222 | 39,000 |
| 2000/01/24 | 225 | 225 | 224 | 224 | 28,000 |
| 2000/01/21 | 225 | 225 | 223 | 224 | 18,000 |
| 2000/01/20 | 227 | 227 | 224 | 224 | 16,000 |
| 2000/01/19 | 235 | 235 | 230 | 230 | 4,000 |
| 2000/01/18 | 226 | 231 | 225 | 231 | 16,000 |
| 2000/01/17 | 224 | 225 | 221 | 223 | 12,000 |
| 2000/01/14 | 215 | 225 | 215 | 225 | 13,000 |
| 2000/01/13 | 214 | 215 | 211 | 212 | 19,000 |
| 2000/01/12 | 223 | 223 | 213 | 214 | 19,000 |
| 2000/01/11 | 220 | 223 | 220 | 223 | 4,000 |
| 2000/01/07 | 220 | 220 | 220 | 220 | 4,000 |
| 2000/01/06 | 216 | 220 | 215 | 215 | 32,000 |
| 2000/01/05 | 212 | 215 | 212 | 215 | 17,000 |
| 2000/01/04 | 237 | 237 | 237 | 237 | 22,000 |