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 |
|---|---|---|---|---|---|
| 2001/12/28 | 517 | 523 | 514 | 520 | 66,000 |
| 2001/12/27 | 511 | 516 | 511 | 514 | 44,000 |
| 2001/12/26 | 525 | 531 | 521 | 522 | 112,000 |
| 2001/12/25 | 508 | 526 | 506 | 526 | 129,000 |
| 2001/12/21 | 496 | 502 | 490 | 502 | 182,000 |
| 2001/12/20 | 474 | 492 | 474 | 491 | 188,000 |
| 2001/12/19 | 478 | 479 | 470 | 479 | 89,000 |
| 2001/12/18 | 482 | 490 | 475 | 478 | 124,000 |
| 2001/12/17 | 489 | 489 | 476 | 476 | 161,000 |
| 2001/12/14 | 491 | 494 | 483 | 491 | 128,000 |
| 2001/12/13 | 501 | 501 | 480 | 498 | 85,000 |
| 2001/12/12 | 530 | 531 | 502 | 504 | 90,000 |
| 2001/12/11 | 513 | 514 | 509 | 512 | 84,000 |
| 2001/12/10 | 490 | 515 | 471 | 504 | 399,000 |
| 2001/12/07 | 535 | 536 | 499 | 501 | 245,000 |
| 2001/12/06 | 540 | 548 | 530 | 532 | 193,000 |
| 2001/12/05 | 545 | 545 | 521 | 524 | 202,000 |
| 2001/12/04 | 568 | 568 | 550 | 555 | 144,000 |
| 2001/12/03 | 602 | 602 | 567 | 580 | 90,000 |
| 2001/11/30 | 596 | 605 | 581 | 587 | 69,000 |
| 2001/11/29 | 580 | 584 | 579 | 582 | 93,000 |
| 2001/11/28 | 599 | 599 | 572 | 579 | 118,000 |
| 2001/11/27 | 616 | 616 | 605 | 611 | 268,000 |
| 2001/11/26 | 570 | 606 | 566 | 606 | 194,000 |
| 2001/11/22 | 590 | 590 | 568 | 570 | 212,000 |
| 2001/11/21 | 550 | 595 | 550 | 570 | 202,000 |
| 2001/11/20 | 569 | 572 | 552 | 554 | 449,000 |
| 2001/11/19 | 600 | 605 | 578 | 589 | 262,000 |
| 2001/11/16 | 610 | 620 | 603 | 610 | 389,000 |
| 2001/11/15 | 621 | 642 | 606 | 615 | 451,000 |
| 2001/11/14 | 647 | 655 | 616 | 630 | 338,000 |
| 2001/11/13 | 686 | 686 | 632 | 636 | 582,000 |
| 2001/11/12 | 680 | 697 | 680 | 690 | 359,000 |
| 2001/11/09 | 730 | 730 | 715 | 718 | 224,000 |
| 2001/11/08 | 731 | 731 | 711 | 730 | 233,000 |
| 2001/11/07 | 738 | 754 | 734 | 734 | 332,000 |
| 2001/11/06 | 760 | 760 | 736 | 740 | 405,000 |
| 2001/11/05 | 745 | 764 | 742 | 764 | 1,108,000 |
| 2001/11/02 | 698 | 734 | 698 | 725 | 654,000 |
| 2001/11/01 | 710 | 710 | 689 | 697 | 144,000 |
| 2001/10/31 | 675 | 710 | 673 | 710 | 282,000 |
| 2001/10/30 | 663 | 678 | 663 | 675 | 44,000 |
| 2001/10/29 | 676 | 680 | 675 | 678 | 35,000 |
| 2001/10/26 | 680 | 685 | 675 | 678 | 145,000 |
| 2001/10/25 | 667 | 697 | 664 | 680 | 267,000 |
| 2001/10/24 | 662 | 670 | 660 | 667 | 68,000 |
| 2001/10/23 | 660 | 678 | 660 | 668 | 87,000 |
| 2001/10/22 | 648 | 670 | 647 | 652 | 80,000 |
| 2001/10/19 | 643 | 660 | 640 | 650 | 67,000 |
| 2001/10/18 | 658 | 665 | 642 | 645 | 104,000 |
| 2001/10/17 | 677 | 677 | 660 | 666 | 81,000 |
| 2001/10/16 | 651 | 678 | 651 | 678 | 62,000 |
| 2001/10/15 | 647 | 660 | 647 | 656 | 38,000 |
| 2001/10/12 | 678 | 680 | 664 | 667 | 137,000 |
| 2001/10/11 | 632 | 678 | 632 | 678 | 143,000 |
| 2001/10/10 | 628 | 637 | 627 | 632 | 57,000 |
| 2001/10/09 | 648 | 650 | 641 | 648 | 85,000 |
| 2001/10/05 | 669 | 680 | 660 | 668 | 197,000 |
| 2001/10/04 | 675 | 675 | 649 | 671 | 143,000 |
| 2001/10/03 | 689 | 689 | 660 | 670 | 316,000 |
| 2001/10/02 | 660 | 666 | 655 | 665 | 589,000 |
| 2001/10/01 | 620 | 632 | 610 | 630 | 170,000 |
| 2001/09/28 | 586 | 610 | 586 | 607 | 113,000 |
| 2001/09/27 | 578 | 585 | 575 | 585 | 55,000 |
| 2001/09/26 | 571 | 591 | 569 | 578 | 109,000 |
| 2001/09/25 | 564 | 586 | 564 | 571 | 97,000 |
| 2001/09/21 | 554 | 568 | 546 | 567 | 96,000 |
| 2001/09/20 | 585 | 585 | 550 | 564 | 190,000 |
| 2001/09/19 | 541 | 570 | 541 | 565 | 126,000 |
| 2001/09/18 | 535 | 565 | 535 | 540 | 242,000 |
| 2001/09/17 | 575 | 575 | 530 | 544 | 213,000 |
| 2001/09/14 | 583 | 594 | 583 | 589 | 80,000 |
| 2001/09/13 | 570 | 592 | 570 | 580 | 145,000 |
| 2001/09/12 | 562 | 587 | 562 | 565 | 415,000 |
| 2001/09/11 | 591 | 610 | 591 | 602 | 171,000 |
| 2001/09/10 | 586 | 596 | 585 | 592 | 126,000 |
| 2001/09/07 | 596 | 605 | 594 | 600 | 151,000 |
| 2001/09/06 | 600 | 615 | 600 | 607 | 105,000 |
| 2001/09/05 | 621 | 621 | 584 | 603 | 221,000 |
| 2001/09/04 | 640 | 640 | 621 | 632 | 127,000 |
| 2001/09/03 | 628 | 647 | 620 | 640 | 372,000 |
| 2001/08/31 | 593 | 623 | 586 | 608 | 416,000 |
| 2001/08/30 | 585 | 595 | 580 | 586 | 213,000 |
| 2001/08/29 | 585 | 594 | 582 | 590 | 123,000 |
| 2001/08/28 | 623 | 623 | 582 | 600 | 379,000 |
| 2001/08/27 | 629 | 636 | 625 | 625 | 119,000 |
| 2001/08/24 | 628 | 650 | 623 | 644 | 171,000 |
| 2001/08/23 | 635 | 660 | 635 | 638 | 155,000 |
| 2001/08/22 | 620 | 645 | 620 | 630 | 222,000 |
| 2001/08/21 | 645 | 646 | 622 | 631 | 507,000 |
| 2001/08/20 | 669 | 672 | 655 | 655 | 269,000 |
| 2001/08/17 | 688 | 692 | 676 | 683 | 101,000 |
| 2001/08/16 | 700 | 708 | 686 | 690 | 264,000 |
| 2001/08/15 | 699 | 725 | 687 | 700 | 472,000 |
| 2001/08/14 | 688 | 702 | 688 | 690 | 130,000 |
| 2001/08/13 | 698 | 699 | 681 | 689 | 170,000 |
| 2001/08/10 | 670 | 703 | 669 | 699 | 505,000 |
| 2001/08/09 | 668 | 682 | 668 | 670 | 299,000 |
| 2001/08/08 | 700 | 700 | 663 | 688 | 524,000 |
| 2001/08/07 | 707 | 707 | 690 | 700 | 412,000 |
| 2001/08/06 | 700 | 711 | 692 | 697 | 314,000 |
| 2001/08/03 | 669 | 720 | 660 | 704 | 979,000 |
| 2001/08/02 | 670 | 678 | 663 | 668 | 326,000 |
| 2001/08/01 | 698 | 698 | 659 | 664 | 618,000 |
| 2001/07/31 | 656 | 687 | 654 | 680 | 1,136,000 |
| 2001/07/30 | 624 | 650 | 620 | 650 | 1,018,000 |
| 2001/07/27 | 601 | 620 | 591 | 618 | 360,000 |
| 2001/07/26 | 617 | 620 | 599 | 605 | 358,000 |
| 2001/07/25 | 575 | 612 | 575 | 612 | 323,000 |
| 2001/07/24 | 560 | 595 | 555 | 595 | 369,000 |
| 2001/07/23 | 596 | 600 | 570 | 571 | 526,000 |
| 2001/07/19 | 613 | 613 | 592 | 606 | 265,000 |
| 2001/07/18 | 590 | 624 | 583 | 620 | 491,000 |
| 2001/07/17 | 610 | 618 | 582 | 603 | 741,000 |
| 2001/07/16 | 628 | 645 | 615 | 630 | 1,563,000 |
| 2001/07/13 | 557 | 635 | 550 | 604 | 2,331,000 |
| 2001/07/12 | 470 | 537 | 470 | 537 | 515,000 |
| 2001/07/11 | 439 | 461 | 433 | 457 | 116,000 |
| 2001/07/10 | 435 | 443 | 430 | 442 | 73,000 |
| 2001/07/09 | 441 | 442 | 436 | 440 | 95,000 |
| 2001/07/06 | 470 | 470 | 453 | 456 | 50,000 |
| 2001/07/05 | 473 | 473 | 462 | 471 | 79,000 |
| 2001/07/04 | 458 | 458 | 449 | 457 | 104,000 |
| 2001/07/03 | 468 | 468 | 455 | 468 | 205,000 |
| 2001/07/02 | 507 | 507 | 470 | 473 | 262,000 |
| 2001/06/29 | 464 | 495 | 461 | 492 | 226,000 |
| 2001/06/28 | 460 | 461 | 445 | 461 | 228,000 |
| 2001/06/27 | 466 | 475 | 451 | 458 | 215,000 |
| 2001/06/26 | 434 | 468 | 434 | 468 | 365,000 |
| 2001/06/25 | 430 | 441 | 426 | 431 | 255,000 |
| 2001/06/22 | 395 | 420 | 395 | 420 | 285,000 |
| 2001/06/21 | 390 | 396 | 390 | 394 | 72,000 |
| 2001/06/20 | 400 | 400 | 390 | 390 | 154,000 |
| 2001/06/19 | 380 | 402 | 379 | 391 | 284,000 |
| 2001/06/18 | 349 | 369 | 349 | 369 | 102,000 |
| 2001/06/15 | 340 | 345 | 338 | 345 | 23,000 |
| 2001/06/14 | 347 | 347 | 342 | 342 | 24,000 |
| 2001/06/13 | 350 | 350 | 347 | 348 | 13,000 |
| 2001/06/12 | 355 | 355 | 355 | 355 | 27,000 |
| 2001/06/11 | 355 | 357 | 355 | 355 | 15,000 |
| 2001/06/08 | 355 | 357 | 355 | 355 | 67,000 |
| 2001/06/07 | 350 | 352 | 350 | 352 | 36,000 |
| 2001/06/06 | 350 | 354 | 349 | 352 | 27,000 |
| 2001/06/05 | 345 | 346 | 340 | 343 | 22,000 |
| 2001/06/04 | 345 | 345 | 340 | 340 | 8,000 |
| 2001/06/01 | 348 | 350 | 343 | 349 | 44,000 |
| 2001/05/31 | 330 | 335 | 326 | 333 | 44,000 |
| 2001/05/30 | 339 | 339 | 330 | 330 | 28,000 |
| 2001/05/29 | 335 | 340 | 330 | 340 | 30,000 |
| 2001/05/28 | 357 | 358 | 350 | 350 | 24,000 |
| 2001/05/25 | 360 | 365 | 357 | 358 | 20,000 |
| 2001/05/24 | 363 | 364 | 360 | 362 | 21,000 |
| 2001/05/23 | 365 | 365 | 362 | 364 | 22,000 |
| 2001/05/22 | 365 | 365 | 361 | 361 | 51,000 |
| 2001/05/21 | 368 | 369 | 360 | 360 | 41,000 |
| 2001/05/18 | 360 | 365 | 358 | 361 | 36,000 |
| 2001/05/17 | 368 | 368 | 361 | 365 | 15,000 |
| 2001/05/16 | 358 | 364 | 358 | 364 | 104,000 |
| 2001/05/15 | 350 | 365 | 347 | 354 | 61,000 |
| 2001/05/14 | 351 | 359 | 350 | 350 | 150,000 |
| 2001/05/11 | 365 | 365 | 360 | 363 | 27,000 |
| 2001/05/10 | 365 | 370 | 363 | 365 | 42,000 |
| 2001/05/09 | 360 | 366 | 360 | 364 | 61,000 |
| 2001/05/08 | 366 | 366 | 351 | 360 | 46,000 |
| 2001/05/07 | 368 | 370 | 367 | 370 | 29,000 |
| 2001/05/02 | 377 | 377 | 360 | 370 | 42,000 |
| 2001/05/01 | 375 | 380 | 375 | 377 | 87,000 |
| 2001/04/27 | 365 | 370 | 360 | 365 | 100,000 |
| 2001/04/26 | 348 | 365 | 345 | 365 | 143,000 |
| 2001/04/25 | 340 | 345 | 335 | 345 | 37,000 |
| 2001/04/24 | 340 | 340 | 335 | 340 | 24,000 |
| 2001/04/23 | 332 | 340 | 332 | 340 | 30,000 |
| 2001/04/20 | 333 | 335 | 331 | 331 | 30,000 |
| 2001/04/19 | 340 | 342 | 335 | 337 | 63,000 |
| 2001/04/18 | 338 | 340 | 338 | 338 | 30,000 |
| 2001/04/17 | 340 | 341 | 336 | 337 | 64,000 |
| 2001/04/16 | 343 | 343 | 338 | 340 | 37,000 |
| 2001/04/13 | 345 | 345 | 338 | 338 | 76,000 |
| 2001/04/12 | 340 | 343 | 340 | 341 | 55,000 |
| 2001/04/11 | 337 | 340 | 332 | 338 | 60,000 |
| 2001/04/10 | 339 | 339 | 331 | 331 | 19,000 |
| 2001/04/09 | 330 | 335 | 327 | 334 | 69,000 |
| 2001/04/06 | 345 | 345 | 325 | 330 | 110,000 |
| 2001/04/05 | 330 | 345 | 330 | 340 | 220,000 |
| 2001/04/04 | 303 | 329 | 303 | 329 | 120,000 |
| 2001/04/03 | 303 | 305 | 299 | 305 | 52,000 |
| 2001/04/02 | 313 | 313 | 286 | 305 | 51,000 |
| 2001/03/30 | 320 | 321 | 312 | 313 | 97,000 |
| 2001/03/29 | 330 | 330 | 325 | 327 | 64,000 |
| 2001/03/28 | 336 | 338 | 333 | 335 | 49,000 |
| 2001/03/27 | 339 | 340 | 327 | 333 | 104,000 |
| 2001/03/26 | 336 | 340 | 334 | 340 | 197,000 |
| 2001/03/23 | 325 | 338 | 325 | 325 | 221,000 |
| 2001/03/22 | 310 | 322 | 307 | 322 | 169,000 |
| 2001/03/21 | 298 | 305 | 297 | 305 | 95,000 |
| 2001/03/19 | 293 | 304 | 290 | 293 | 75,000 |
| 2001/03/16 | 290 | 292 | 288 | 288 | 28,000 |
| 2001/03/15 | 288 | 299 | 275 | 298 | 83,000 |
| 2001/03/14 | 292 | 292 | 290 | 290 | 32,000 |
| 2001/03/13 | 285 | 294 | 285 | 292 | 75,000 |
| 2001/03/12 | 298 | 298 | 285 | 291 | 62,000 |
| 2001/03/09 | 275 | 303 | 275 | 303 | 230,000 |
| 2001/03/08 | 272 | 274 | 272 | 272 | 12,000 |
| 2001/03/07 | 270 | 277 | 270 | 277 | 18,000 |
| 2001/03/06 | 268 | 273 | 267 | 270 | 42,000 |
| 2001/03/05 | 275 | 275 | 266 | 266 | 51,000 |
| 2001/03/02 | 279 | 279 | 273 | 273 | 46,000 |
| 2001/03/01 | 280 | 280 | 277 | 279 | 24,000 |
| 2001/02/28 | 279 | 280 | 278 | 278 | 23,000 |
| 2001/02/27 | 276 | 279 | 274 | 278 | 23,000 |
| 2001/02/26 | 279 | 279 | 270 | 276 | 66,000 |
| 2001/02/23 | 272 | 280 | 272 | 278 | 83,000 |
| 2001/02/22 | 260 | 269 | 258 | 269 | 160,000 |
| 2001/02/21 | 260 | 265 | 260 | 260 | 36,000 |
| 2001/02/20 | 257 | 265 | 255 | 265 | 80,000 |
| 2001/02/19 | 257 | 257 | 256 | 257 | 33,000 |
| 2001/02/16 | 260 | 260 | 256 | 257 | 19,000 |
| 2001/02/15 | 254 | 260 | 251 | 256 | 47,000 |
| 2001/02/14 | 259 | 259 | 254 | 255 | 37,000 |
| 2001/02/13 | 263 | 263 | 259 | 259 | 26,000 |
| 2001/02/09 | 255 | 259 | 255 | 259 | 91,000 |
| 2001/02/08 | 251 | 256 | 246 | 256 | 121,000 |
| 2001/02/07 | 245 | 253 | 245 | 246 | 104,000 |
| 2001/02/06 | 245 | 245 | 242 | 244 | 61,000 |
| 2001/02/05 | 240 | 245 | 239 | 245 | 93,000 |
| 2001/02/02 | 240 | 240 | 236 | 239 | 86,000 |
| 2001/02/01 | 242 | 242 | 238 | 238 | 109,000 |
| 2001/01/31 | 242 | 242 | 241 | 242 | 32,000 |
| 2001/01/30 | 241 | 244 | 241 | 242 | 25,000 |
| 2001/01/29 | 245 | 245 | 242 | 242 | 21,000 |
| 2001/01/26 | 240 | 240 | 237 | 240 | 98,000 |
| 2001/01/25 | 246 | 246 | 238 | 240 | 55,000 |
| 2001/01/24 | 239 | 247 | 238 | 247 | 33,000 |
| 2001/01/23 | 240 | 240 | 239 | 240 | 18,000 |
| 2001/01/22 | 245 | 245 | 239 | 240 | 27,000 |
| 2001/01/19 | 240 | 245 | 238 | 240 | 29,000 |
| 2001/01/18 | 238 | 240 | 238 | 239 | 18,000 |
| 2001/01/17 | 240 | 240 | 237 | 238 | 31,000 |
| 2001/01/16 | 241 | 241 | 236 | 238 | 31,000 |
| 2001/01/15 | 236 | 236 | 232 | 236 | 10,000 |
| 2001/01/12 | 231 | 231 | 229 | 231 | 21,000 |
| 2001/01/11 | 245 | 245 | 228 | 231 | 91,000 |
| 2001/01/10 | 243 | 244 | 240 | 240 | 43,000 |
| 2001/01/09 | 251 | 251 | 243 | 243 | 15,000 |
| 2001/01/05 | 258 | 258 | 253 | 253 | 11,000 |
| 2001/01/04 | 264 | 264 | 254 | 261 | 37,000 |