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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,750 | 1,830 | 1,750 | 1,805 | 50,000 |
| 2005/12/29 | 1,742 | 1,745 | 1,693 | 1,710 | 70,000 |
| 2005/12/28 | 1,701 | 1,750 | 1,690 | 1,742 | 110,000 |
| 2005/12/27 | 1,706 | 1,719 | 1,693 | 1,694 | 27,000 |
| 2005/12/26 | 1,706 | 1,707 | 1,661 | 1,706 | 47,000 |
| 2005/12/22 | 1,700 | 1,731 | 1,671 | 1,706 | 55,000 |
| 2005/12/21 | 1,762 | 1,779 | 1,700 | 1,724 | 123,000 |
| 2005/12/20 | 1,636 | 1,750 | 1,636 | 1,750 | 88,000 |
| 2005/12/19 | 1,629 | 1,701 | 1,629 | 1,681 | 107,000 |
| 2005/12/16 | 1,599 | 1,614 | 1,574 | 1,612 | 44,000 |
| 2005/12/15 | 1,562 | 1,630 | 1,562 | 1,620 | 113,000 |
| 2005/12/14 | 1,598 | 1,598 | 1,522 | 1,560 | 60,000 |
| 2005/12/13 | 1,556 | 1,568 | 1,540 | 1,568 | 25,000 |
| 2005/12/12 | 1,514 | 1,567 | 1,510 | 1,556 | 66,000 |
| 2005/12/09 | 1,489 | 1,515 | 1,479 | 1,494 | 120,000 |
| 2005/12/08 | 1,467 | 1,500 | 1,467 | 1,495 | 73,000 |
| 2005/12/07 | 1,461 | 1,500 | 1,461 | 1,476 | 59,000 |
| 2005/12/06 | 1,520 | 1,520 | 1,461 | 1,461 | 112,000 |
| 2005/12/05 | 1,460 | 1,533 | 1,460 | 1,522 | 120,000 |
| 2005/12/02 | 1,420 | 1,465 | 1,419 | 1,461 | 99,000 |
| 2005/12/01 | 1,381 | 1,402 | 1,381 | 1,402 | 40,000 |
| 2005/11/30 | 1,416 | 1,417 | 1,371 | 1,388 | 147,000 |
| 2005/11/29 | 1,434 | 1,437 | 1,427 | 1,437 | 37,000 |
| 2005/11/28 | 1,433 | 1,433 | 1,407 | 1,424 | 25,000 |
| 2005/11/25 | 1,414 | 1,422 | 1,370 | 1,420 | 65,000 |
| 2005/11/24 | 1,415 | 1,419 | 1,394 | 1,394 | 33,000 |
| 2005/11/22 | 1,401 | 1,438 | 1,400 | 1,434 | 79,000 |
| 2005/11/21 | 1,437 | 1,437 | 1,392 | 1,400 | 57,000 |
| 2005/11/18 | 1,400 | 1,449 | 1,388 | 1,441 | 102,000 |
| 2005/11/17 | 1,356 | 1,381 | 1,350 | 1,381 | 37,000 |
| 2005/11/16 | 1,326 | 1,362 | 1,326 | 1,355 | 69,000 |
| 2005/11/15 | 1,348 | 1,378 | 1,286 | 1,286 | 85,000 |
| 2005/11/14 | 1,377 | 1,377 | 1,347 | 1,347 | 32,000 |
| 2005/11/11 | 1,391 | 1,412 | 1,367 | 1,367 | 94,000 |
| 2005/11/10 | 1,387 | 1,419 | 1,387 | 1,390 | 39,000 |
| 2005/11/09 | 1,418 | 1,437 | 1,373 | 1,380 | 74,000 |
| 2005/11/08 | 1,470 | 1,470 | 1,378 | 1,399 | 122,000 |
| 2005/11/07 | 1,458 | 1,521 | 1,422 | 1,456 | 128,000 |
| 2005/11/04 | 1,443 | 1,480 | 1,423 | 1,453 | 55,000 |
| 2005/11/02 | 1,420 | 1,444 | 1,400 | 1,441 | 81,000 |
| 2005/11/01 | 1,409 | 1,416 | 1,392 | 1,412 | 67,000 |
| 2005/10/31 | 1,333 | 1,378 | 1,333 | 1,369 | 85,000 |
| 2005/10/28 | 1,316 | 1,319 | 1,308 | 1,319 | 52,000 |
| 2005/10/27 | 1,313 | 1,319 | 1,299 | 1,316 | 81,000 |
| 2005/10/26 | 1,301 | 1,333 | 1,301 | 1,313 | 37,000 |
| 2005/10/25 | 1,287 | 1,300 | 1,286 | 1,298 | 57,000 |
| 2005/10/24 | 1,300 | 1,310 | 1,287 | 1,287 | 76,000 |
| 2005/10/21 | 1,285 | 1,297 | 1,272 | 1,294 | 25,000 |
| 2005/10/20 | 1,279 | 1,296 | 1,276 | 1,286 | 45,000 |
| 2005/10/19 | 1,261 | 1,280 | 1,260 | 1,280 | 68,000 |
| 2005/10/18 | 1,287 | 1,288 | 1,270 | 1,281 | 25,000 |
| 2005/10/17 | 1,293 | 1,295 | 1,286 | 1,287 | 33,000 |
| 2005/10/14 | 1,299 | 1,299 | 1,271 | 1,293 | 54,000 |
| 2005/10/13 | 1,280 | 1,298 | 1,277 | 1,297 | 43,000 |
| 2005/10/12 | 1,300 | 1,300 | 1,285 | 1,298 | 49,000 |
| 2005/10/11 | 1,280 | 1,280 | 1,259 | 1,280 | 52,000 |
| 2005/10/07 | 1,315 | 1,315 | 1,281 | 1,298 | 42,000 |
| 2005/10/06 | 1,332 | 1,340 | 1,303 | 1,306 | 31,000 |
| 2005/10/05 | 1,352 | 1,357 | 1,339 | 1,346 | 36,000 |
| 2005/10/04 | 1,345 | 1,351 | 1,327 | 1,351 | 18,000 |
| 2005/10/03 | 1,366 | 1,366 | 1,340 | 1,345 | 24,000 |
| 2005/09/30 | 1,383 | 1,388 | 1,341 | 1,372 | 47,000 |
| 2005/09/29 | 1,374 | 1,374 | 1,336 | 1,366 | 45,000 |
| 2005/09/28 | 1,355 | 1,380 | 1,355 | 1,370 | 16,000 |
| 2005/09/27 | 1,377 | 1,377 | 1,351 | 1,351 | 15,000 |
| 2005/09/26 | 1,379 | 1,396 | 1,364 | 1,396 | 27,000 |
| 2005/09/22 | 1,330 | 1,359 | 1,330 | 1,359 | 36,000 |
| 2005/09/21 | 1,350 | 1,350 | 1,326 | 1,346 | 67,000 |
| 2005/09/20 | 1,361 | 1,379 | 1,348 | 1,351 | 58,000 |
| 2005/09/16 | 1,373 | 1,373 | 1,343 | 1,353 | 54,000 |
| 2005/09/15 | 1,381 | 1,381 | 1,358 | 1,371 | 64,000 |
| 2005/09/14 | 1,366 | 1,381 | 1,357 | 1,381 | 52,000 |
| 2005/09/13 | 1,355 | 1,387 | 1,347 | 1,366 | 69,000 |
| 2005/09/12 | 1,370 | 1,370 | 1,330 | 1,350 | 40,000 |
| 2005/09/09 | 1,323 | 1,365 | 1,303 | 1,355 | 167,000 |
| 2005/09/08 | 1,404 | 1,404 | 1,340 | 1,343 | 80,000 |
| 2005/09/07 | 1,390 | 1,403 | 1,370 | 1,403 | 110,000 |
| 2005/09/06 | 1,410 | 1,411 | 1,370 | 1,373 | 80,000 |
| 2005/09/05 | 1,414 | 1,423 | 1,401 | 1,420 | 65,000 |
| 2005/09/02 | 1,430 | 1,450 | 1,420 | 1,426 | 80,000 |
| 2005/09/01 | 1,430 | 1,463 | 1,425 | 1,426 | 210,000 |
| 2005/08/31 | 1,438 | 1,438 | 1,418 | 1,429 | 64,000 |
| 2005/08/30 | 1,432 | 1,434 | 1,415 | 1,428 | 62,000 |
| 2005/08/29 | 1,411 | 1,448 | 1,410 | 1,430 | 125,000 |
| 2005/08/26 | 1,362 | 1,455 | 1,361 | 1,448 | 271,000 |
| 2005/08/25 | 1,364 | 1,364 | 1,322 | 1,342 | 36,000 |
| 2005/08/24 | 1,336 | 1,366 | 1,336 | 1,364 | 89,000 |
| 2005/08/23 | 1,334 | 1,342 | 1,325 | 1,333 | 65,000 |
| 2005/08/22 | 1,307 | 1,334 | 1,307 | 1,327 | 49,000 |
| 2005/08/19 | 1,309 | 1,324 | 1,309 | 1,324 | 60,000 |
| 2005/08/18 | 1,324 | 1,324 | 1,293 | 1,304 | 55,000 |
| 2005/08/17 | 1,301 | 1,308 | 1,298 | 1,304 | 76,000 |
| 2005/08/16 | 1,312 | 1,314 | 1,296 | 1,308 | 107,000 |
| 2005/08/15 | 1,305 | 1,314 | 1,288 | 1,314 | 33,000 |
| 2005/08/12 | 1,301 | 1,309 | 1,293 | 1,309 | 107,000 |
| 2005/08/11 | 1,300 | 1,306 | 1,287 | 1,301 | 106,000 |
| 2005/08/10 | 1,298 | 1,310 | 1,295 | 1,297 | 70,000 |
| 2005/08/09 | 1,260 | 1,280 | 1,255 | 1,279 | 44,000 |
| 2005/08/08 | 1,228 | 1,253 | 1,223 | 1,244 | 63,000 |
| 2005/08/05 | 1,247 | 1,260 | 1,220 | 1,227 | 70,000 |
| 2005/08/04 | 1,271 | 1,291 | 1,241 | 1,245 | 69,000 |
| 2005/08/03 | 1,291 | 1,301 | 1,255 | 1,270 | 50,000 |
| 2005/08/02 | 1,289 | 1,300 | 1,289 | 1,290 | 45,000 |
| 2005/08/01 | 1,294 | 1,320 | 1,286 | 1,288 | 95,000 |
| 2005/07/29 | 1,260 | 1,260 | 1,253 | 1,254 | 22,000 |
| 2005/07/28 | 1,250 | 1,255 | 1,246 | 1,247 | 80,000 |
| 2005/07/27 | 1,254 | 1,254 | 1,249 | 1,249 | 28,000 |
| 2005/07/26 | 1,254 | 1,255 | 1,246 | 1,254 | 45,000 |
| 2005/07/25 | 1,254 | 1,255 | 1,236 | 1,253 | 31,000 |
| 2005/07/22 | 1,250 | 1,270 | 1,250 | 1,254 | 57,000 |
| 2005/07/21 | 1,254 | 1,260 | 1,247 | 1,250 | 27,000 |
| 2005/07/20 | 1,225 | 1,259 | 1,225 | 1,259 | 97,000 |
| 2005/07/19 | 1,228 | 1,228 | 1,216 | 1,218 | 22,000 |
| 2005/07/15 | 1,223 | 1,229 | 1,223 | 1,227 | 41,000 |
| 2005/07/14 | 1,218 | 1,225 | 1,207 | 1,207 | 37,000 |
| 2005/07/13 | 1,214 | 1,214 | 1,205 | 1,214 | 19,000 |
| 2005/07/12 | 1,228 | 1,228 | 1,209 | 1,214 | 38,000 |
| 2005/07/11 | 1,216 | 1,229 | 1,196 | 1,227 | 26,000 |
| 2005/07/08 | 1,219 | 1,229 | 1,211 | 1,215 | 112,000 |
| 2005/07/07 | 1,217 | 1,219 | 1,200 | 1,217 | 53,000 |
| 2005/07/06 | 1,219 | 1,219 | 1,200 | 1,217 | 14,000 |
| 2005/07/05 | 1,219 | 1,219 | 1,200 | 1,208 | 32,000 |
| 2005/07/04 | 1,211 | 1,225 | 1,208 | 1,221 | 30,000 |
| 2005/07/01 | 1,220 | 1,220 | 1,200 | 1,209 | 46,000 |
| 2005/06/30 | 1,201 | 1,201 | 1,179 | 1,180 | 121,000 |
| 2005/06/29 | 1,209 | 1,209 | 1,181 | 1,197 | 34,000 |
| 2005/06/28 | 1,200 | 1,228 | 1,198 | 1,204 | 47,000 |
| 2005/06/27 | 1,204 | 1,204 | 1,180 | 1,198 | 50,000 |
| 2005/06/24 | 1,209 | 1,209 | 1,202 | 1,203 | 16,000 |
| 2005/06/23 | 1,211 | 1,220 | 1,209 | 1,209 | 18,000 |
| 2005/06/22 | 1,211 | 1,224 | 1,207 | 1,209 | 57,000 |
| 2005/06/21 | 1,211 | 1,211 | 1,200 | 1,205 | 33,000 |
| 2005/06/20 | 1,220 | 1,220 | 1,200 | 1,204 | 44,000 |
| 2005/06/17 | 1,200 | 1,200 | 1,185 | 1,200 | 30,000 |
| 2005/06/16 | 1,196 | 1,207 | 1,188 | 1,188 | 38,000 |
| 2005/06/15 | 1,184 | 1,190 | 1,167 | 1,190 | 29,000 |
| 2005/06/14 | 1,166 | 1,182 | 1,166 | 1,179 | 15,000 |
| 2005/06/13 | 1,161 | 1,181 | 1,161 | 1,180 | 7,000 |
| 2005/06/10 | 1,186 | 1,186 | 1,173 | 1,181 | 38,000 |
| 2005/06/09 | 1,193 | 1,193 | 1,170 | 1,171 | 21,000 |
| 2005/06/08 | 1,176 | 1,176 | 1,169 | 1,174 | 28,000 |
| 2005/06/07 | 1,146 | 1,174 | 1,146 | 1,168 | 44,000 |
| 2005/06/06 | 1,179 | 1,179 | 1,140 | 1,152 | 21,000 |
| 2005/06/03 | 1,147 | 1,164 | 1,140 | 1,164 | 33,000 |
| 2005/06/02 | 1,175 | 1,175 | 1,148 | 1,151 | 31,000 |
| 2005/06/01 | 1,143 | 1,160 | 1,142 | 1,160 | 62,000 |
| 2005/05/31 | 1,140 | 1,144 | 1,130 | 1,143 | 27,000 |
| 2005/05/30 | 1,137 | 1,152 | 1,135 | 1,139 | 30,000 |
| 2005/05/27 | 1,138 | 1,138 | 1,121 | 1,136 | 43,000 |
| 2005/05/26 | 1,140 | 1,140 | 1,138 | 1,138 | 21,000 |
| 2005/05/25 | 1,145 | 1,146 | 1,138 | 1,140 | 54,000 |
| 2005/05/24 | 1,144 | 1,147 | 1,143 | 1,145 | 26,000 |
| 2005/05/23 | 1,136 | 1,145 | 1,136 | 1,143 | 51,000 |
| 2005/05/20 | 1,140 | 1,141 | 1,133 | 1,136 | 25,000 |
| 2005/05/19 | 1,158 | 1,162 | 1,150 | 1,150 | 54,000 |
| 2005/05/18 | 1,139 | 1,146 | 1,138 | 1,138 | 30,000 |
| 2005/05/17 | 1,152 | 1,152 | 1,138 | 1,138 | 71,000 |
| 2005/05/16 | 1,155 | 1,156 | 1,148 | 1,148 | 34,000 |
| 2005/05/13 | 1,157 | 1,186 | 1,150 | 1,157 | 63,000 |
| 2005/05/12 | 1,160 | 1,160 | 1,152 | 1,158 | 70,000 |
| 2005/05/11 | 1,173 | 1,173 | 1,158 | 1,159 | 54,000 |
| 2005/05/10 | 1,188 | 1,188 | 1,165 | 1,178 | 46,000 |
| 2005/05/09 | 1,153 | 1,190 | 1,153 | 1,190 | 29,000 |
| 2005/05/06 | 1,167 | 1,178 | 1,157 | 1,169 | 35,000 |
| 2005/05/02 | 1,179 | 1,179 | 1,164 | 1,165 | 34,000 |
| 2005/04/28 | 1,157 | 1,178 | 1,156 | 1,168 | 29,000 |
| 2005/04/27 | 1,155 | 1,167 | 1,150 | 1,157 | 45,000 |
| 2005/04/26 | 1,151 | 1,156 | 1,150 | 1,154 | 48,000 |
| 2005/04/25 | 1,170 | 1,171 | 1,148 | 1,150 | 82,000 |
| 2005/04/22 | 1,182 | 1,182 | 1,161 | 1,170 | 27,000 |
| 2005/04/21 | 1,169 | 1,170 | 1,143 | 1,162 | 127,000 |
| 2005/04/20 | 1,141 | 1,166 | 1,141 | 1,149 | 32,000 |
| 2005/04/19 | 1,101 | 1,158 | 1,100 | 1,140 | 107,000 |
| 2005/04/18 | 1,162 | 1,162 | 1,130 | 1,139 | 43,000 |
| 2005/04/15 | 1,190 | 1,190 | 1,175 | 1,175 | 48,000 |
| 2005/04/14 | 1,215 | 1,215 | 1,179 | 1,199 | 71,000 |
| 2005/04/13 | 1,208 | 1,215 | 1,191 | 1,215 | 60,000 |
| 2005/04/12 | 1,200 | 1,212 | 1,200 | 1,207 | 114,000 |
| 2005/04/11 | 1,216 | 1,216 | 1,190 | 1,196 | 13,000 |
| 2005/04/08 | 1,212 | 1,220 | 1,205 | 1,214 | 160,000 |
| 2005/04/07 | 1,220 | 1,220 | 1,205 | 1,211 | 65,000 |
| 2005/04/06 | 1,200 | 1,226 | 1,199 | 1,220 | 109,000 |
| 2005/04/05 | 1,190 | 1,211 | 1,188 | 1,199 | 206,000 |
| 2005/04/04 | 1,198 | 1,203 | 1,187 | 1,192 | 178,000 |
| 2005/04/01 | 1,200 | 1,208 | 1,199 | 1,199 | 33,000 |
| 2005/03/31 | 1,173 | 1,211 | 1,167 | 1,199 | 202,000 |
| 2005/03/30 | 1,171 | 1,174 | 1,151 | 1,168 | 51,000 |
| 2005/03/29 | 1,212 | 1,213 | 1,182 | 1,191 | 20,000 |
| 2005/03/28 | 1,213 | 1,218 | 1,209 | 1,212 | 43,000 |
| 2005/03/25 | 1,220 | 1,221 | 1,218 | 1,218 | 28,000 |
| 2005/03/24 | 1,229 | 1,229 | 1,220 | 1,220 | 32,000 |
| 2005/03/23 | 1,236 | 1,236 | 1,213 | 1,230 | 30,000 |
| 2005/03/22 | 1,235 | 1,235 | 1,216 | 1,217 | 34,000 |
| 2005/03/18 | 1,213 | 1,216 | 1,207 | 1,215 | 34,000 |
| 2005/03/17 | 1,243 | 1,243 | 1,205 | 1,214 | 34,000 |
| 2005/03/16 | 1,201 | 1,223 | 1,201 | 1,223 | 47,000 |
| 2005/03/15 | 1,212 | 1,213 | 1,195 | 1,195 | 29,000 |
| 2005/03/14 | 1,198 | 1,213 | 1,198 | 1,211 | 24,000 |
| 2005/03/11 | 1,200 | 1,210 | 1,195 | 1,196 | 83,000 |
| 2005/03/10 | 1,204 | 1,221 | 1,204 | 1,205 | 73,000 |
| 2005/03/09 | 1,200 | 1,204 | 1,181 | 1,184 | 52,000 |
| 2005/03/08 | 1,209 | 1,209 | 1,187 | 1,194 | 74,000 |
| 2005/03/07 | 1,200 | 1,209 | 1,188 | 1,209 | 31,000 |
| 2005/03/04 | 1,199 | 1,201 | 1,188 | 1,192 | 60,000 |
| 2005/03/03 | 1,194 | 1,204 | 1,190 | 1,200 | 74,000 |
| 2005/03/02 | 1,193 | 1,195 | 1,186 | 1,195 | 46,000 |
| 2005/03/01 | 1,195 | 1,195 | 1,189 | 1,192 | 31,000 |
| 2005/02/28 | 1,185 | 1,196 | 1,177 | 1,194 | 50,000 |
| 2005/02/25 | 1,169 | 1,196 | 1,168 | 1,196 | 67,000 |
| 2005/02/24 | 1,162 | 1,177 | 1,162 | 1,167 | 41,000 |
| 2005/02/23 | 1,175 | 1,175 | 1,140 | 1,160 | 40,000 |
| 2005/02/22 | 1,177 | 1,177 | 1,170 | 1,175 | 37,000 |
| 2005/02/21 | 1,178 | 1,178 | 1,170 | 1,175 | 53,000 |
| 2005/02/18 | 1,178 | 1,184 | 1,175 | 1,177 | 29,000 |
| 2005/02/17 | 1,166 | 1,178 | 1,166 | 1,176 | 58,000 |
| 2005/02/16 | 1,180 | 1,180 | 1,154 | 1,166 | 26,000 |
| 2005/02/15 | 1,164 | 1,181 | 1,127 | 1,180 | 118,000 |
| 2005/02/14 | 1,194 | 1,196 | 1,170 | 1,184 | 93,000 |
| 2005/02/10 | 1,180 | 1,180 | 1,169 | 1,178 | 90,000 |
| 2005/02/09 | 1,160 | 1,186 | 1,160 | 1,166 | 88,000 |
| 2005/02/08 | 1,139 | 1,149 | 1,138 | 1,145 | 54,000 |
| 2005/02/07 | 1,130 | 1,134 | 1,128 | 1,134 | 36,000 |
| 2005/02/04 | 1,138 | 1,143 | 1,120 | 1,123 | 64,000 |
| 2005/02/03 | 1,133 | 1,137 | 1,130 | 1,132 | 60,000 |
| 2005/02/02 | 1,117 | 1,134 | 1,117 | 1,129 | 43,000 |
| 2005/02/01 | 1,120 | 1,124 | 1,119 | 1,122 | 45,000 |
| 2005/01/31 | 1,110 | 1,130 | 1,110 | 1,120 | 38,000 |
| 2005/01/28 | 1,110 | 1,120 | 1,110 | 1,114 | 43,000 |
| 2005/01/27 | 1,125 | 1,125 | 1,110 | 1,115 | 29,000 |
| 2005/01/26 | 1,123 | 1,123 | 1,111 | 1,120 | 22,000 |
| 2005/01/25 | 1,111 | 1,119 | 1,109 | 1,111 | 32,000 |
| 2005/01/24 | 1,105 | 1,112 | 1,101 | 1,109 | 30,000 |
| 2005/01/21 | 1,110 | 1,115 | 1,099 | 1,103 | 61,000 |
| 2005/01/20 | 1,110 | 1,111 | 1,109 | 1,111 | 45,000 |
| 2005/01/19 | 1,119 | 1,119 | 1,112 | 1,117 | 29,000 |
| 2005/01/18 | 1,120 | 1,120 | 1,115 | 1,120 | 29,000 |
| 2005/01/17 | 1,119 | 1,128 | 1,112 | 1,120 | 47,000 |
| 2005/01/14 | 1,100 | 1,118 | 1,100 | 1,114 | 43,000 |
| 2005/01/13 | 1,104 | 1,108 | 1,100 | 1,101 | 20,000 |
| 2005/01/12 | 1,120 | 1,120 | 1,100 | 1,110 | 34,000 |
| 2005/01/11 | 1,108 | 1,125 | 1,105 | 1,120 | 47,000 |
| 2005/01/07 | 1,111 | 1,112 | 1,097 | 1,109 | 75,000 |
| 2005/01/06 | 1,119 | 1,120 | 1,110 | 1,120 | 31,000 |
| 2005/01/05 | 1,121 | 1,123 | 1,115 | 1,121 | 29,000 |
| 2005/01/04 | 1,127 | 1,127 | 1,113 | 1,113 | 11,000 |