ダイダン(1980)の株価時系列情報
ダイダン(1980)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,821 | 2,874 | 2,802 | 2,837 | 166,100 |
| 2024/07/25 | 2,816 | 2,858 | 2,805 | 2,817 | 311,100 |
| 2024/07/24 | 2,950 | 2,984 | 2,882 | 2,884 | 227,500 |
| 2024/07/23 | 2,945 | 2,995 | 2,938 | 2,947 | 225,400 |
| 2024/07/22 | 2,990 | 2,990 | 2,915 | 2,919 | 240,000 |
| 2024/07/19 | 2,966 | 3,025 | 2,948 | 2,972 | 262,100 |
| 2024/07/18 | 2,976 | 3,010 | 2,935 | 2,972 | 397,900 |
| 2024/07/17 | 3,240 | 3,245 | 3,020 | 3,020 | 416,300 |
| 2024/07/16 | 3,280 | 3,335 | 3,205 | 3,230 | 312,500 |
| 2024/07/12 | 3,200 | 3,255 | 3,155 | 3,245 | 210,700 |
| 2024/07/11 | 3,230 | 3,265 | 3,160 | 3,250 | 230,200 |
| 2024/07/10 | 3,180 | 3,200 | 3,125 | 3,160 | 262,500 |
| 2024/07/09 | 3,050 | 3,265 | 3,040 | 3,215 | 580,600 |
| 2024/07/08 | 2,980 | 3,055 | 2,934 | 3,055 | 252,100 |
| 2024/07/05 | 2,976 | 3,025 | 2,961 | 2,979 | 191,400 |
| 2024/07/04 | 2,994 | 3,050 | 2,976 | 3,010 | 243,000 |
| 2024/07/03 | 2,971 | 3,010 | 2,955 | 2,981 | 275,600 |
| 2024/07/02 | 2,971 | 2,986 | 2,911 | 2,973 | 311,300 |
| 2024/07/01 | 3,120 | 3,125 | 2,971 | 2,979 | 311,400 |
| 2024/06/28 | 3,055 | 3,080 | 3,020 | 3,070 | 197,800 |
| 2024/06/27 | 3,040 | 3,090 | 3,015 | 3,025 | 157,400 |
| 2024/06/26 | 3,040 | 3,060 | 3,010 | 3,060 | 175,600 |
| 2024/06/25 | 3,025 | 3,060 | 2,996 | 3,045 | 180,800 |
| 2024/06/24 | 3,050 | 3,080 | 3,010 | 3,045 | 114,800 |
| 2024/06/21 | 3,090 | 3,105 | 3,000 | 3,040 | 338,000 |
| 2024/06/20 | 3,065 | 3,130 | 3,060 | 3,095 | 167,600 |
| 2024/06/19 | 3,100 | 3,130 | 3,055 | 3,080 | 249,100 |
| 2024/06/18 | 3,185 | 3,235 | 3,105 | 3,105 | 266,500 |
| 2024/06/17 | 3,180 | 3,190 | 3,100 | 3,190 | 335,400 |
| 2024/06/14 | 3,120 | 3,260 | 3,115 | 3,215 | 432,500 |
| 2024/06/13 | 3,425 | 3,425 | 3,130 | 3,130 | 568,400 |
| 2024/06/12 | 3,120 | 3,360 | 3,120 | 3,285 | 627,700 |
| 2024/06/11 | 3,130 | 3,170 | 3,105 | 3,110 | 287,100 |
| 2024/06/10 | 3,070 | 3,125 | 3,045 | 3,095 | 330,700 |
| 2024/06/07 | 2,894 | 3,075 | 2,876 | 3,025 | 531,800 |
| 2024/06/06 | 3,090 | 3,100 | 2,938 | 2,944 | 472,400 |
| 2024/06/05 | 3,180 | 3,220 | 3,035 | 3,045 | 554,700 |
| 2024/06/04 | 3,360 | 3,405 | 3,210 | 3,225 | 429,100 |
| 2024/06/03 | 3,465 | 3,485 | 3,315 | 3,355 | 469,000 |
| 2024/05/31 | 3,265 | 3,370 | 3,265 | 3,270 | 1,435,100 |
| 2024/05/30 | 3,210 | 3,310 | 3,190 | 3,280 | 251,900 |
| 2024/05/29 | 3,425 | 3,460 | 3,240 | 3,280 | 430,300 |
| 2024/05/28 | 3,400 | 3,520 | 3,370 | 3,385 | 400,900 |
| 2024/05/27 | 3,270 | 3,365 | 3,210 | 3,360 | 288,200 |
| 2024/05/24 | 3,220 | 3,285 | 3,145 | 3,175 | 366,300 |
| 2024/05/23 | 3,320 | 3,395 | 3,215 | 3,335 | 272,500 |
| 2024/05/22 | 3,280 | 3,380 | 3,225 | 3,255 | 272,200 |
| 2024/05/21 | 3,300 | 3,425 | 3,285 | 3,335 | 393,300 |
| 2024/05/20 | 3,150 | 3,295 | 3,150 | 3,270 | 317,200 |
| 2024/05/17 | 3,100 | 3,145 | 3,075 | 3,100 | 206,800 |
| 2024/05/16 | 3,075 | 3,245 | 3,065 | 3,155 | 262,200 |
| 2024/05/15 | 3,160 | 3,190 | 3,055 | 3,080 | 259,500 |
| 2024/05/14 | 3,215 | 3,285 | 3,025 | 3,125 | 377,500 |
| 2024/05/13 | 3,125 | 3,325 | 3,115 | 3,215 | 652,000 |
| 2024/05/10 | 3,050 | 3,370 | 3,050 | 3,140 | 1,236,900 |
| 2024/05/09 | 2,721 | 3,165 | 2,688 | 3,100 | 1,693,600 |
| 2024/05/08 | 2,779 | 2,825 | 2,723 | 2,754 | 291,700 |
| 2024/05/07 | 2,751 | 2,777 | 2,710 | 2,757 | 208,300 |
| 2024/05/02 | 2,701 | 2,742 | 2,691 | 2,727 | 160,700 |
| 2024/05/01 | 2,749 | 2,765 | 2,706 | 2,721 | 301,100 |
| 2024/04/30 | 2,755 | 2,824 | 2,721 | 2,799 | 341,100 |
| 2024/04/26 | 2,682 | 2,776 | 2,655 | 2,746 | 307,900 |
| 2024/04/25 | 2,660 | 2,720 | 2,650 | 2,670 | 196,700 |
| 2024/04/24 | 2,699 | 2,707 | 2,620 | 2,672 | 225,100 |
| 2024/04/23 | 2,659 | 2,672 | 2,582 | 2,648 | 175,700 |
| 2024/04/22 | 2,665 | 2,736 | 2,605 | 2,653 | 231,100 |
| 2024/04/19 | 2,645 | 2,696 | 2,565 | 2,642 | 301,400 |
| 2024/04/18 | 2,600 | 2,683 | 2,572 | 2,667 | 265,100 |
| 2024/04/17 | 2,688 | 2,700 | 2,557 | 2,642 | 407,900 |
| 2024/04/16 | 2,814 | 2,816 | 2,687 | 2,688 | 443,600 |
| 2024/04/15 | 2,825 | 2,882 | 2,817 | 2,864 | 318,800 |
| 2024/04/12 | 2,865 | 2,873 | 2,770 | 2,825 | 294,600 |
| 2024/04/11 | 2,750 | 2,815 | 2,740 | 2,815 | 327,900 |
| 2024/04/10 | 2,710 | 2,808 | 2,705 | 2,784 | 532,100 |
| 2024/04/09 | 2,682 | 2,704 | 2,652 | 2,681 | 337,900 |
| 2024/04/08 | 2,580 | 2,715 | 2,580 | 2,712 | 497,400 |
| 2024/04/05 | 2,463 | 2,558 | 2,422 | 2,535 | 331,200 |
| 2024/04/04 | 2,487 | 2,564 | 2,453 | 2,513 | 347,000 |
| 2024/04/03 | 2,405 | 2,457 | 2,386 | 2,437 | 242,000 |
| 2024/04/02 | 2,488 | 2,509 | 2,403 | 2,425 | 228,000 |
| 2024/04/01 | 2,500 | 2,536 | 2,409 | 2,423 | 205,800 |
| 2024/03/29 | 2,430 | 2,491 | 2,430 | 2,491 | 255,400 |
| 2024/03/28 | 2,425 | 2,436 | 2,361 | 2,400 | 264,700 |
| 2024/03/27 | 2,458 | 2,523 | 2,445 | 2,470 | 341,600 |
| 2024/03/26 | 2,436 | 2,470 | 2,406 | 2,442 | 263,100 |
| 2024/03/25 | 2,468 | 2,478 | 2,420 | 2,455 | 298,000 |
| 2024/03/22 | 2,437 | 2,499 | 2,428 | 2,451 | 450,000 |
| 2024/03/21 | 2,327 | 2,406 | 2,307 | 2,403 | 487,500 |
| 2024/03/19 | 2,266 | 2,332 | 2,205 | 2,306 | 751,800 |
| 2024/03/18 | 2,153 | 2,320 | 2,083 | 2,316 | 711,500 |
| 2024/03/15 | 2,119 | 2,182 | 2,011 | 2,152 | 982,100 |
| 2024/03/14 | 2,022 | 2,044 | 2,017 | 2,037 | 146,100 |
| 2024/03/13 | 2,049 | 2,063 | 1,999 | 2,022 | 288,400 |
| 2024/03/12 | 1,940 | 2,019 | 1,930 | 2,019 | 264,700 |
| 2024/03/11 | 1,935 | 1,943 | 1,905 | 1,936 | 163,000 |
| 2024/03/08 | 1,890 | 1,978 | 1,890 | 1,972 | 199,700 |
| 2024/03/07 | 1,894 | 1,895 | 1,854 | 1,872 | 81,500 |
| 2024/03/06 | 1,866 | 1,900 | 1,855 | 1,881 | 104,600 |
| 2024/03/05 | 1,830 | 1,869 | 1,827 | 1,867 | 99,200 |
| 2024/03/04 | 1,854 | 1,855 | 1,821 | 1,837 | 100,500 |
| 2024/03/01 | 1,870 | 1,875 | 1,843 | 1,854 | 74,400 |
| 2024/02/29 | 1,910 | 1,918 | 1,849 | 1,857 | 122,500 |
| 2024/02/28 | 1,868 | 1,912 | 1,861 | 1,908 | 142,100 |
| 2024/02/27 | 1,845 | 1,905 | 1,821 | 1,894 | 225,000 |
| 2024/02/26 | 1,876 | 1,879 | 1,806 | 1,812 | 174,400 |
| 2024/02/22 | 1,863 | 1,874 | 1,841 | 1,853 | 91,000 |
| 2024/02/21 | 1,807 | 1,849 | 1,807 | 1,830 | 120,100 |
| 2024/02/20 | 1,800 | 1,820 | 1,790 | 1,816 | 129,100 |
| 2024/02/19 | 1,772 | 1,811 | 1,766 | 1,811 | 127,200 |
| 2024/02/16 | 1,758 | 1,781 | 1,735 | 1,772 | 96,700 |
| 2024/02/15 | 1,790 | 1,791 | 1,720 | 1,728 | 171,000 |
| 2024/02/14 | 1,772 | 1,789 | 1,753 | 1,776 | 147,400 |
| 2024/02/13 | 1,814 | 1,814 | 1,751 | 1,767 | 250,200 |
| 2024/02/09 | 1,916 | 1,936 | 1,810 | 1,821 | 453,800 |
| 2024/02/08 | 1,730 | 1,730 | 1,692 | 1,716 | 147,900 |
| 2024/02/07 | 1,692 | 1,720 | 1,681 | 1,718 | 110,500 |
| 2024/02/06 | 1,696 | 1,713 | 1,690 | 1,690 | 117,500 |
| 2024/02/05 | 1,685 | 1,705 | 1,671 | 1,696 | 127,000 |
| 2024/02/02 | 1,675 | 1,703 | 1,641 | 1,680 | 165,700 |
| 2024/02/01 | 1,634 | 1,672 | 1,629 | 1,660 | 136,300 |
| 2024/01/31 | 1,620 | 1,641 | 1,613 | 1,641 | 113,900 |
| 2024/01/30 | 1,625 | 1,635 | 1,621 | 1,623 | 95,300 |
| 2024/01/29 | 1,626 | 1,636 | 1,618 | 1,627 | 82,900 |
| 2024/01/26 | 1,660 | 1,662 | 1,619 | 1,626 | 187,200 |
| 2024/01/25 | 1,580 | 1,678 | 1,580 | 1,672 | 347,500 |
| 2024/01/24 | 1,550 | 1,584 | 1,543 | 1,575 | 194,500 |
| 2024/01/23 | 1,540 | 1,555 | 1,534 | 1,551 | 147,600 |
| 2024/01/22 | 1,497 | 1,540 | 1,497 | 1,528 | 213,800 |
| 2024/01/19 | 1,474 | 1,495 | 1,462 | 1,492 | 111,400 |
| 2024/01/18 | 1,470 | 1,477 | 1,461 | 1,470 | 122,100 |
| 2024/01/17 | 1,474 | 1,496 | 1,469 | 1,469 | 143,300 |
| 2024/01/16 | 1,484 | 1,488 | 1,465 | 1,469 | 142,900 |
| 2024/01/15 | 1,459 | 1,492 | 1,459 | 1,482 | 94,200 |
| 2024/01/12 | 1,493 | 1,493 | 1,451 | 1,451 | 127,700 |
| 2024/01/11 | 1,482 | 1,490 | 1,470 | 1,483 | 150,200 |
| 2024/01/10 | 1,466 | 1,492 | 1,454 | 1,480 | 257,700 |
| 2024/01/09 | 1,470 | 1,491 | 1,463 | 1,466 | 214,200 |
| 2024/01/05 | 1,442 | 1,455 | 1,430 | 1,455 | 171,000 |
| 2024/01/04 | 1,433 | 1,452 | 1,423 | 1,448 | 242,600 |
| 2023/12/29 | 1,410 | 1,429 | 1,402 | 1,425 | 141,000 |
| 2023/12/28 | 1,428 | 1,433 | 1,396 | 1,400 | 165,400 |
| 2023/12/27 | 1,409 | 1,437 | 1,409 | 1,432 | 356,900 |
| 2023/12/26 | 1,360 | 1,413 | 1,360 | 1,402 | 1,625,400 |
| 2023/12/25 | 1,388 | 1,390 | 1,360 | 1,365 | 132,100 |
| 2023/12/22 | 1,379 | 1,391 | 1,371 | 1,371 | 211,900 |
| 2023/12/21 | 1,390 | 1,401 | 1,373 | 1,376 | 266,100 |
| 2023/12/20 | 1,415 | 1,465 | 1,402 | 1,404 | 1,232,600 |
| 2023/12/19 | 1,332 | 1,400 | 1,332 | 1,400 | 904,800 |
| 2023/12/18 | 1,373 | 1,379 | 1,320 | 1,334 | 533,700 |
| 2023/12/15 | 1,305 | 1,402 | 1,305 | 1,373 | 893,600 |
| 2023/12/14 | 1,307 | 1,322 | 1,286 | 1,310 | 600,000 |
| 2023/12/13 | 1,295 | 1,325 | 1,295 | 1,314 | 448,400 |
| 2023/12/12 | 1,269 | 1,323 | 1,269 | 1,298 | 933,300 |
| 2023/12/11 | 1,464 | 1,479 | 1,458 | 1,479 | 33,800 |
| 2023/12/08 | 1,465 | 1,475 | 1,441 | 1,452 | 74,700 |
| 2023/12/07 | 1,480 | 1,483 | 1,470 | 1,471 | 29,300 |
| 2023/12/06 | 1,460 | 1,499 | 1,460 | 1,495 | 35,500 |
| 2023/12/05 | 1,472 | 1,486 | 1,458 | 1,460 | 64,100 |
| 2023/12/04 | 1,481 | 1,488 | 1,477 | 1,480 | 36,600 |
| 2023/12/01 | 1,482 | 1,489 | 1,475 | 1,482 | 37,700 |
| 2023/11/30 | 1,481 | 1,485 | 1,467 | 1,480 | 20,600 |
| 2023/11/29 | 1,499 | 1,499 | 1,468 | 1,469 | 28,600 |
| 2023/11/28 | 1,479 | 1,495 | 1,476 | 1,489 | 31,600 |
| 2023/11/27 | 1,486 | 1,498 | 1,470 | 1,473 | 39,400 |
| 2023/11/24 | 1,482 | 1,494 | 1,478 | 1,486 | 26,500 |
| 2023/11/22 | 1,435 | 1,476 | 1,435 | 1,476 | 56,400 |
| 2023/11/21 | 1,441 | 1,445 | 1,423 | 1,436 | 37,100 |
| 2023/11/20 | 1,479 | 1,479 | 1,440 | 1,441 | 44,000 |
| 2023/11/17 | 1,448 | 1,480 | 1,448 | 1,479 | 35,000 |
| 2023/11/16 | 1,463 | 1,464 | 1,433 | 1,441 | 39,500 |
| 2023/11/15 | 1,507 | 1,516 | 1,460 | 1,463 | 63,100 |
| 2023/11/14 | 1,504 | 1,522 | 1,494 | 1,497 | 60,100 |
| 2023/11/13 | 1,478 | 1,504 | 1,465 | 1,504 | 62,200 |
| 2023/11/10 | 1,437 | 1,481 | 1,416 | 1,481 | 96,700 |
| 2023/11/09 | 1,460 | 1,468 | 1,340 | 1,407 | 123,300 |
| 2023/11/08 | 1,484 | 1,484 | 1,443 | 1,451 | 58,800 |
| 2023/11/07 | 1,492 | 1,510 | 1,476 | 1,476 | 31,300 |
| 2023/11/06 | 1,500 | 1,500 | 1,474 | 1,483 | 62,000 |
| 2023/11/02 | 1,505 | 1,509 | 1,476 | 1,489 | 35,900 |
| 2023/11/01 | 1,482 | 1,510 | 1,479 | 1,505 | 57,900 |
| 2023/10/31 | 1,447 | 1,477 | 1,447 | 1,477 | 41,900 |
| 2023/10/30 | 1,469 | 1,470 | 1,445 | 1,453 | 34,900 |
| 2023/10/27 | 1,462 | 1,472 | 1,444 | 1,472 | 50,800 |
| 2023/10/26 | 1,441 | 1,459 | 1,435 | 1,442 | 44,600 |
| 2023/10/25 | 1,447 | 1,459 | 1,440 | 1,446 | 51,000 |
| 2023/10/24 | 1,439 | 1,439 | 1,396 | 1,427 | 75,700 |
| 2023/10/23 | 1,447 | 1,458 | 1,431 | 1,431 | 55,700 |
| 2023/10/20 | 1,446 | 1,460 | 1,446 | 1,448 | 33,400 |
| 2023/10/19 | 1,444 | 1,455 | 1,442 | 1,447 | 19,700 |
| 2023/10/18 | 1,461 | 1,462 | 1,446 | 1,458 | 38,000 |
| 2023/10/17 | 1,462 | 1,471 | 1,439 | 1,445 | 77,900 |
| 2023/10/16 | 1,467 | 1,481 | 1,455 | 1,461 | 41,800 |
| 2023/10/13 | 1,488 | 1,494 | 1,468 | 1,476 | 33,300 |
| 2023/10/12 | 1,495 | 1,506 | 1,486 | 1,500 | 52,200 |
| 2023/10/11 | 1,508 | 1,512 | 1,498 | 1,500 | 28,700 |
| 2023/10/10 | 1,529 | 1,533 | 1,508 | 1,515 | 56,200 |
| 2023/10/06 | 1,479 | 1,517 | 1,479 | 1,506 | 46,300 |
| 2023/10/05 | 1,455 | 1,482 | 1,455 | 1,480 | 49,200 |
| 2023/10/04 | 1,453 | 1,476 | 1,438 | 1,444 | 86,100 |
| 2023/10/03 | 1,491 | 1,491 | 1,459 | 1,471 | 72,300 |