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 |
|---|---|---|---|---|---|
| 2008/12/30 | 686 | 698 | 683 | 692 | 20,300 |
| 2008/12/29 | 681 | 688 | 660 | 686 | 26,700 |
| 2008/12/26 | 670 | 680 | 666 | 671 | 20,000 |
| 2008/12/25 | 669 | 674 | 655 | 664 | 22,100 |
| 2008/12/24 | 678 | 678 | 665 | 673 | 29,600 |
| 2008/12/22 | 662 | 680 | 662 | 679 | 32,200 |
| 2008/12/19 | 660 | 682 | 660 | 660 | 41,600 |
| 2008/12/18 | 692 | 697 | 670 | 670 | 75,700 |
| 2008/12/17 | 730 | 730 | 687 | 702 | 76,900 |
| 2008/12/16 | 751 | 764 | 718 | 731 | 66,600 |
| 2008/12/15 | 754 | 781 | 744 | 764 | 41,900 |
| 2008/12/12 | 748 | 760 | 731 | 734 | 96,100 |
| 2008/12/11 | 742 | 749 | 717 | 728 | 61,700 |
| 2008/12/10 | 728 | 731 | 718 | 722 | 39,100 |
| 2008/12/09 | 739 | 751 | 728 | 738 | 32,100 |
| 2008/12/08 | 749 | 763 | 726 | 758 | 42,300 |
| 2008/12/05 | 710 | 756 | 710 | 740 | 78,500 |
| 2008/12/04 | 722 | 736 | 704 | 715 | 42,200 |
| 2008/12/03 | 715 | 723 | 694 | 721 | 62,500 |
| 2008/12/02 | 695 | 719 | 686 | 688 | 123,500 |
| 2008/12/01 | 789 | 789 | 763 | 765 | 57,900 |
| 2008/11/28 | 783 | 795 | 770 | 791 | 51,100 |
| 2008/11/27 | 800 | 824 | 786 | 798 | 64,400 |
| 2008/11/26 | 817 | 833 | 802 | 809 | 47,700 |
| 2008/11/25 | 841 | 850 | 811 | 847 | 62,500 |
| 2008/11/21 | 835 | 882 | 821 | 870 | 28,900 |
| 2008/11/20 | 880 | 880 | 839 | 841 | 32,600 |
| 2008/11/19 | 882 | 897 | 859 | 880 | 37,700 |
| 2008/11/18 | 854 | 882 | 850 | 877 | 39,100 |
| 2008/11/17 | 849 | 874 | 848 | 860 | 85,100 |
| 2008/11/14 | 930 | 947 | 835 | 850 | 145,700 |
| 2008/11/13 | 941 | 961 | 925 | 935 | 72,300 |
| 2008/11/12 | 951 | 990 | 951 | 965 | 67,700 |
| 2008/11/11 | 1,005 | 1,040 | 982 | 985 | 69,900 |
| 2008/11/10 | 1,063 | 1,093 | 1,021 | 1,025 | 194,700 |
| 2008/11/07 | 1,098 | 1,100 | 1,058 | 1,082 | 131,100 |
| 2008/11/06 | 1,089 | 1,117 | 1,044 | 1,114 | 123,200 |
| 2008/11/05 | 1,112 | 1,115 | 1,081 | 1,109 | 153,200 |
| 2008/11/04 | 1,105 | 1,133 | 1,088 | 1,116 | 171,200 |
| 2008/10/31 | 1,079 | 1,145 | 1,079 | 1,125 | 131,600 |
| 2008/10/30 | 1,020 | 1,107 | 1,020 | 1,079 | 157,100 |
| 2008/10/29 | 1,024 | 1,049 | 1,005 | 1,040 | 116,600 |
| 2008/10/28 | 928 | 1,024 | 928 | 1,024 | 121,000 |
| 2008/10/27 | 950 | 970 | 931 | 938 | 95,900 |
| 2008/10/24 | 995 | 995 | 961 | 977 | 74,200 |
| 2008/10/23 | 961 | 995 | 953 | 995 | 61,100 |
| 2008/10/22 | 990 | 998 | 961 | 961 | 71,200 |
| 2008/10/21 | 1,043 | 1,046 | 982 | 992 | 93,300 |
| 2008/10/20 | 1,000 | 1,034 | 991 | 1,033 | 78,900 |
| 2008/10/17 | 989 | 1,012 | 983 | 1,000 | 90,000 |
| 2008/10/16 | 982 | 985 | 934 | 969 | 67,100 |
| 2008/10/15 | 994 | 995 | 952 | 988 | 119,200 |
| 2008/10/14 | 1,018 | 1,056 | 991 | 994 | 134,800 |
| 2008/10/10 | 977 | 990 | 923 | 981 | 61,900 |
| 2008/10/09 | 1,000 | 1,020 | 990 | 997 | 49,500 |
| 2008/10/08 | 989 | 1,031 | 989 | 1,019 | 68,000 |
| 2008/10/07 | 985 | 1,027 | 973 | 1,009 | 54,200 |
| 2008/10/06 | 1,019 | 1,039 | 996 | 1,010 | 49,500 |
| 2008/10/03 | 1,048 | 1,048 | 1,019 | 1,024 | 39,800 |
| 2008/10/02 | 1,074 | 1,074 | 1,050 | 1,051 | 16,600 |
| 2008/10/01 | 1,068 | 1,076 | 1,054 | 1,067 | 37,400 |
| 2008/09/30 | 1,040 | 1,050 | 1,013 | 1,036 | 26,600 |
| 2008/09/29 | 1,062 | 1,084 | 1,052 | 1,054 | 25,600 |
| 2008/09/26 | 1,060 | 1,081 | 1,040 | 1,043 | 52,300 |
| 2008/09/25 | 1,060 | 1,092 | 1,050 | 1,076 | 30,500 |
| 2008/09/24 | 1,074 | 1,095 | 1,068 | 1,082 | 46,100 |
| 2008/09/22 | 1,075 | 1,088 | 1,065 | 1,080 | 45,700 |
| 2008/09/19 | 1,066 | 1,079 | 1,051 | 1,075 | 68,500 |
| 2008/09/18 | 1,000 | 1,084 | 996 | 1,062 | 82,100 |
| 2008/09/17 | 1,019 | 1,055 | 1,016 | 1,050 | 61,000 |
| 2008/09/16 | 1,010 | 1,031 | 987 | 1,014 | 49,200 |
| 2008/09/12 | 1,025 | 1,039 | 1,000 | 1,011 | 86,800 |
| 2008/09/11 | 1,040 | 1,055 | 1,031 | 1,031 | 46,700 |
| 2008/09/10 | 1,068 | 1,088 | 1,057 | 1,071 | 46,700 |
| 2008/09/09 | 1,098 | 1,098 | 1,067 | 1,072 | 38,700 |
| 2008/09/08 | 1,065 | 1,100 | 1,065 | 1,094 | 46,400 |
| 2008/09/05 | 1,061 | 1,095 | 1,061 | 1,072 | 39,900 |
| 2008/09/04 | 1,089 | 1,095 | 1,071 | 1,083 | 33,100 |
| 2008/09/03 | 1,069 | 1,093 | 1,069 | 1,088 | 35,500 |
| 2008/09/02 | 1,075 | 1,094 | 1,045 | 1,053 | 32,300 |
| 2008/09/01 | 1,099 | 1,099 | 1,069 | 1,074 | 30,900 |
| 2008/08/29 | 1,079 | 1,105 | 1,062 | 1,105 | 77,900 |
| 2008/08/28 | 1,061 | 1,077 | 1,047 | 1,059 | 27,000 |
| 2008/08/27 | 1,082 | 1,084 | 1,040 | 1,061 | 28,000 |
| 2008/08/26 | 1,073 | 1,082 | 1,048 | 1,082 | 20,100 |
| 2008/08/25 | 1,053 | 1,089 | 1,053 | 1,079 | 27,500 |
| 2008/08/22 | 1,046 | 1,054 | 1,026 | 1,047 | 40,400 |
| 2008/08/21 | 1,055 | 1,055 | 1,031 | 1,046 | 31,900 |
| 2008/08/20 | 1,037 | 1,055 | 1,036 | 1,055 | 34,900 |
| 2008/08/19 | 1,065 | 1,065 | 1,025 | 1,037 | 32,300 |
| 2008/08/18 | 1,070 | 1,095 | 1,066 | 1,070 | 59,800 |
| 2008/08/15 | 1,062 | 1,070 | 1,055 | 1,067 | 23,900 |
| 2008/08/14 | 1,068 | 1,089 | 1,060 | 1,062 | 20,300 |
| 2008/08/13 | 1,099 | 1,099 | 1,055 | 1,068 | 43,200 |
| 2008/08/12 | 1,096 | 1,106 | 1,093 | 1,099 | 34,400 |
| 2008/08/11 | 1,077 | 1,098 | 1,072 | 1,096 | 39,800 |
| 2008/08/08 | 1,070 | 1,085 | 1,056 | 1,077 | 44,600 |
| 2008/08/07 | 1,070 | 1,078 | 1,050 | 1,070 | 44,000 |
| 2008/08/06 | 1,022 | 1,087 | 1,018 | 1,078 | 103,300 |
| 2008/08/05 | 1,012 | 1,026 | 1,000 | 1,003 | 71,900 |
| 2008/08/04 | 1,052 | 1,052 | 1,022 | 1,022 | 25,500 |
| 2008/08/01 | 1,061 | 1,073 | 1,022 | 1,032 | 43,900 |
| 2008/07/31 | 1,070 | 1,076 | 1,054 | 1,059 | 40,400 |
| 2008/07/30 | 1,057 | 1,063 | 1,047 | 1,054 | 44,700 |
| 2008/07/29 | 1,063 | 1,069 | 1,040 | 1,046 | 45,600 |
| 2008/07/28 | 1,102 | 1,111 | 1,080 | 1,083 | 24,500 |
| 2008/07/25 | 1,113 | 1,135 | 1,086 | 1,093 | 29,700 |
| 2008/07/24 | 1,120 | 1,137 | 1,118 | 1,133 | 36,300 |
| 2008/07/23 | 1,098 | 1,115 | 1,092 | 1,102 | 31,400 |
| 2008/07/22 | 1,084 | 1,099 | 1,071 | 1,098 | 24,500 |
| 2008/07/18 | 1,094 | 1,099 | 1,040 | 1,064 | 26,900 |
| 2008/07/17 | 1,094 | 1,100 | 1,085 | 1,099 | 20,800 |
| 2008/07/16 | 1,052 | 1,093 | 1,052 | 1,074 | 26,100 |
| 2008/07/15 | 1,070 | 1,080 | 1,063 | 1,065 | 18,200 |
| 2008/07/14 | 1,083 | 1,118 | 1,075 | 1,076 | 26,300 |
| 2008/07/11 | 1,115 | 1,115 | 1,085 | 1,092 | 31,200 |
| 2008/07/10 | 1,100 | 1,125 | 1,093 | 1,118 | 27,800 |
| 2008/07/09 | 1,138 | 1,138 | 1,108 | 1,108 | 52,800 |
| 2008/07/08 | 1,115 | 1,116 | 1,058 | 1,069 | 37,900 |
| 2008/07/07 | 1,110 | 1,128 | 1,103 | 1,116 | 25,600 |
| 2008/07/04 | 1,110 | 1,112 | 1,086 | 1,101 | 36,800 |
| 2008/07/03 | 1,074 | 1,110 | 1,050 | 1,110 | 47,000 |
| 2008/07/02 | 1,081 | 1,081 | 1,050 | 1,075 | 44,500 |
| 2008/07/01 | 1,075 | 1,089 | 1,055 | 1,075 | 68,700 |
| 2008/06/30 | 1,009 | 1,046 | 1,005 | 1,038 | 51,000 |
| 2008/06/27 | 1,011 | 1,016 | 1,006 | 1,008 | 32,000 |
| 2008/06/26 | 1,018 | 1,020 | 1,013 | 1,014 | 23,000 |
| 2008/06/25 | 1,020 | 1,027 | 1,012 | 1,022 | 31,800 |
| 2008/06/24 | 1,005 | 1,025 | 1,005 | 1,020 | 22,600 |
| 2008/06/23 | 1,010 | 1,015 | 1,005 | 1,009 | 26,700 |
| 2008/06/20 | 1,025 | 1,033 | 1,005 | 1,011 | 31,600 |
| 2008/06/19 | 1,027 | 1,027 | 1,003 | 1,005 | 44,000 |
| 2008/06/18 | 1,034 | 1,038 | 1,020 | 1,022 | 38,400 |
| 2008/06/17 | 1,037 | 1,037 | 1,025 | 1,030 | 27,000 |
| 2008/06/16 | 1,038 | 1,038 | 1,008 | 1,026 | 24,400 |
| 2008/06/13 | 1,014 | 1,023 | 1,001 | 1,018 | 62,000 |
| 2008/06/12 | 1,030 | 1,042 | 1,010 | 1,035 | 52,400 |
| 2008/06/11 | 1,040 | 1,046 | 1,036 | 1,044 | 33,500 |
| 2008/06/10 | 1,054 | 1,069 | 1,043 | 1,047 | 29,500 |
| 2008/06/09 | 1,070 | 1,074 | 1,052 | 1,052 | 43,800 |
| 2008/06/06 | 1,092 | 1,092 | 1,070 | 1,074 | 30,600 |
| 2008/06/05 | 1,079 | 1,096 | 1,065 | 1,093 | 19,800 |
| 2008/06/04 | 1,060 | 1,088 | 1,060 | 1,081 | 31,000 |
| 2008/06/03 | 1,084 | 1,084 | 1,051 | 1,057 | 41,400 |
| 2008/06/02 | 1,092 | 1,100 | 1,083 | 1,087 | 37,700 |
| 2008/05/30 | 1,081 | 1,101 | 1,077 | 1,089 | 40,900 |
| 2008/05/29 | 1,065 | 1,081 | 1,051 | 1,079 | 36,600 |
| 2008/05/28 | 1,090 | 1,094 | 1,060 | 1,064 | 51,700 |
| 2008/05/27 | 1,097 | 1,109 | 1,097 | 1,105 | 30,000 |
| 2008/05/26 | 1,101 | 1,106 | 1,090 | 1,097 | 61,100 |
| 2008/05/23 | 1,112 | 1,113 | 1,101 | 1,109 | 51,100 |
| 2008/05/22 | 1,111 | 1,117 | 1,101 | 1,114 | 32,100 |
| 2008/05/21 | 1,152 | 1,173 | 1,117 | 1,121 | 52,500 |
| 2008/05/20 | 1,150 | 1,166 | 1,150 | 1,155 | 19,300 |
| 2008/05/19 | 1,175 | 1,180 | 1,156 | 1,161 | 33,400 |
| 2008/05/16 | 1,187 | 1,187 | 1,161 | 1,174 | 28,100 |
| 2008/05/15 | 1,177 | 1,187 | 1,172 | 1,175 | 51,100 |
| 2008/05/14 | 1,135 | 1,177 | 1,131 | 1,169 | 39,400 |
| 2008/05/13 | 1,120 | 1,144 | 1,120 | 1,138 | 24,600 |
| 2008/05/12 | 1,140 | 1,146 | 1,122 | 1,125 | 60,800 |
| 2008/05/09 | 1,163 | 1,164 | 1,139 | 1,140 | 36,200 |
| 2008/05/08 | 1,175 | 1,175 | 1,162 | 1,162 | 50,900 |
| 2008/05/07 | 1,165 | 1,179 | 1,165 | 1,176 | 35,200 |
| 2008/05/02 | 1,161 | 1,179 | 1,160 | 1,179 | 23,400 |
| 2008/05/01 | 1,170 | 1,175 | 1,160 | 1,160 | 23,600 |
| 2008/04/30 | 1,165 | 1,179 | 1,165 | 1,169 | 28,600 |
| 2008/04/28 | 1,165 | 1,180 | 1,158 | 1,174 | 21,700 |
| 2008/04/25 | 1,151 | 1,169 | 1,151 | 1,165 | 26,900 |
| 2008/04/24 | 1,154 | 1,158 | 1,149 | 1,149 | 20,100 |
| 2008/04/23 | 1,156 | 1,168 | 1,156 | 1,158 | 21,300 |
| 2008/04/22 | 1,151 | 1,162 | 1,151 | 1,156 | 18,900 |
| 2008/04/21 | 1,172 | 1,175 | 1,157 | 1,163 | 23,400 |
| 2008/04/18 | 1,180 | 1,180 | 1,142 | 1,160 | 29,200 |
| 2008/04/17 | 1,180 | 1,188 | 1,168 | 1,179 | 39,100 |
| 2008/04/16 | 1,176 | 1,189 | 1,170 | 1,186 | 20,800 |
| 2008/04/15 | 1,160 | 1,176 | 1,157 | 1,176 | 38,100 |
| 2008/04/14 | 1,160 | 1,168 | 1,140 | 1,167 | 47,200 |
| 2008/04/11 | 1,158 | 1,173 | 1,143 | 1,173 | 53,900 |
| 2008/04/10 | 1,169 | 1,172 | 1,157 | 1,158 | 20,500 |
| 2008/04/09 | 1,193 | 1,193 | 1,166 | 1,175 | 24,000 |
| 2008/04/08 | 1,192 | 1,199 | 1,183 | 1,184 | 42,100 |
| 2008/04/07 | 1,196 | 1,196 | 1,176 | 1,191 | 19,700 |
| 2008/04/04 | 1,190 | 1,195 | 1,165 | 1,183 | 23,400 |
| 2008/04/03 | 1,195 | 1,200 | 1,188 | 1,197 | 51,100 |
| 2008/04/02 | 1,193 | 1,198 | 1,186 | 1,195 | 39,900 |
| 2008/04/01 | 1,184 | 1,195 | 1,172 | 1,182 | 38,800 |
| 2008/03/31 | 1,178 | 1,185 | 1,147 | 1,179 | 43,000 |
| 2008/03/28 | 1,142 | 1,179 | 1,142 | 1,177 | 43,500 |
| 2008/03/27 | 1,148 | 1,168 | 1,141 | 1,162 | 44,300 |
| 2008/03/26 | 1,140 | 1,180 | 1,140 | 1,168 | 81,000 |
| 2008/03/25 | 1,226 | 1,240 | 1,224 | 1,238 | 107,800 |
| 2008/03/24 | 1,203 | 1,230 | 1,203 | 1,215 | 62,900 |
| 2008/03/21 | 1,185 | 1,201 | 1,180 | 1,201 | 62,100 |
| 2008/03/19 | 1,204 | 1,204 | 1,161 | 1,171 | 77,800 |
| 2008/03/18 | 1,188 | 1,190 | 1,125 | 1,153 | 91,300 |
| 2008/03/17 | 1,201 | 1,201 | 1,181 | 1,188 | 54,400 |
| 2008/03/14 | 1,205 | 1,218 | 1,202 | 1,203 | 105,300 |
| 2008/03/13 | 1,231 | 1,254 | 1,216 | 1,225 | 75,500 |
| 2008/03/12 | 1,233 | 1,249 | 1,230 | 1,240 | 60,800 |
| 2008/03/11 | 1,196 | 1,226 | 1,196 | 1,220 | 50,400 |
| 2008/03/10 | 1,219 | 1,220 | 1,200 | 1,208 | 76,600 |
| 2008/03/07 | 1,211 | 1,228 | 1,206 | 1,219 | 46,100 |
| 2008/03/06 | 1,215 | 1,226 | 1,208 | 1,223 | 53,200 |
| 2008/03/05 | 1,213 | 1,219 | 1,205 | 1,211 | 46,700 |
| 2008/03/04 | 1,208 | 1,215 | 1,195 | 1,205 | 71,600 |
| 2008/03/03 | 1,227 | 1,227 | 1,208 | 1,208 | 97,400 |
| 2008/02/29 | 1,215 | 1,233 | 1,213 | 1,222 | 94,300 |
| 2008/02/28 | 1,225 | 1,225 | 1,212 | 1,220 | 62,700 |
| 2008/02/27 | 1,217 | 1,230 | 1,217 | 1,225 | 106,000 |
| 2008/02/26 | 1,250 | 1,250 | 1,212 | 1,213 | 66,800 |
| 2008/02/25 | 1,232 | 1,240 | 1,229 | 1,234 | 63,600 |
| 2008/02/22 | 1,225 | 1,225 | 1,212 | 1,221 | 45,300 |
| 2008/02/21 | 1,206 | 1,225 | 1,206 | 1,220 | 48,900 |
| 2008/02/20 | 1,224 | 1,224 | 1,185 | 1,186 | 89,200 |
| 2008/02/19 | 1,224 | 1,234 | 1,212 | 1,220 | 88,500 |
| 2008/02/18 | 1,213 | 1,225 | 1,203 | 1,209 | 48,600 |
| 2008/02/15 | 1,180 | 1,213 | 1,180 | 1,199 | 70,600 |
| 2008/02/14 | 1,184 | 1,208 | 1,176 | 1,199 | 44,300 |
| 2008/02/13 | 1,220 | 1,220 | 1,160 | 1,164 | 89,600 |
| 2008/02/12 | 1,205 | 1,205 | 1,157 | 1,180 | 89,700 |
| 2008/02/08 | 1,223 | 1,232 | 1,204 | 1,205 | 70,500 |
| 2008/02/07 | 1,188 | 1,223 | 1,186 | 1,223 | 69,100 |
| 2008/02/06 | 1,200 | 1,204 | 1,175 | 1,175 | 118,200 |
| 2008/02/05 | 1,275 | 1,281 | 1,220 | 1,224 | 208,200 |
| 2008/02/04 | 1,280 | 1,305 | 1,271 | 1,290 | 52,300 |
| 2008/02/01 | 1,247 | 1,266 | 1,238 | 1,251 | 55,500 |
| 2008/01/31 | 1,199 | 1,260 | 1,187 | 1,248 | 86,700 |
| 2008/01/30 | 1,220 | 1,223 | 1,181 | 1,198 | 99,400 |
| 2008/01/29 | 1,186 | 1,222 | 1,186 | 1,222 | 68,600 |
| 2008/01/28 | 1,211 | 1,214 | 1,160 | 1,166 | 69,300 |
| 2008/01/25 | 1,198 | 1,235 | 1,187 | 1,228 | 53,000 |
| 2008/01/24 | 1,195 | 1,195 | 1,158 | 1,177 | 59,800 |
| 2008/01/23 | 1,122 | 1,140 | 1,112 | 1,136 | 64,300 |
| 2008/01/22 | 1,132 | 1,147 | 1,100 | 1,103 | 82,700 |
| 2008/01/21 | 1,195 | 1,215 | 1,151 | 1,152 | 68,300 |
| 2008/01/18 | 1,139 | 1,200 | 1,129 | 1,193 | 70,900 |
| 2008/01/17 | 1,146 | 1,166 | 1,134 | 1,159 | 67,300 |
| 2008/01/16 | 1,131 | 1,157 | 1,125 | 1,126 | 86,600 |
| 2008/01/15 | 1,245 | 1,245 | 1,166 | 1,166 | 86,800 |
| 2008/01/11 | 1,277 | 1,289 | 1,244 | 1,245 | 88,400 |
| 2008/01/10 | 1,292 | 1,298 | 1,273 | 1,277 | 83,900 |
| 2008/01/09 | 1,298 | 1,304 | 1,283 | 1,297 | 103,700 |
| 2008/01/08 | 1,310 | 1,327 | 1,297 | 1,304 | 83,200 |
| 2008/01/07 | 1,325 | 1,332 | 1,301 | 1,314 | 61,100 |
| 2008/01/04 | 1,389 | 1,389 | 1,322 | 1,324 | 48,300 |