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 |
|---|---|---|---|---|---|
| 2025/08/15 | 5,650 | 5,670 | 5,580 | 5,630 | 188,800 |
| 2025/08/14 | 5,770 | 5,780 | 5,620 | 5,720 | 158,700 |
| 2025/08/13 | 5,680 | 5,780 | 5,570 | 5,740 | 222,900 |
| 2025/08/12 | 5,900 | 5,940 | 5,620 | 5,680 | 434,900 |
| 2025/08/08 | 5,130 | 5,780 | 4,990 | 5,700 | 972,100 |
| 2025/08/07 | 5,060 | 5,160 | 5,010 | 5,080 | 235,900 |
| 2025/08/06 | 4,900 | 5,060 | 4,890 | 5,040 | 208,500 |
| 2025/08/05 | 4,780 | 4,900 | 4,730 | 4,880 | 196,500 |
| 2025/08/04 | 4,590 | 4,720 | 4,590 | 4,715 | 140,300 |
| 2025/08/01 | 4,665 | 4,730 | 4,650 | 4,695 | 126,100 |
| 2025/07/31 | 4,605 | 4,655 | 4,575 | 4,635 | 125,600 |
| 2025/07/30 | 4,605 | 4,630 | 4,535 | 4,615 | 120,400 |
| 2025/07/29 | 4,550 | 4,560 | 4,485 | 4,535 | 145,100 |
| 2025/07/28 | 4,760 | 4,760 | 4,570 | 4,570 | 141,200 |
| 2025/07/25 | 4,670 | 4,725 | 4,620 | 4,715 | 173,500 |
| 2025/07/24 | 4,565 | 4,670 | 4,565 | 4,640 | 139,600 |
| 2025/07/23 | 4,610 | 4,620 | 4,510 | 4,560 | 168,000 |
| 2025/07/22 | 4,540 | 4,580 | 4,485 | 4,510 | 186,200 |
| 2025/07/18 | 4,540 | 4,620 | 4,485 | 4,540 | 110,900 |
| 2025/07/17 | 4,480 | 4,530 | 4,435 | 4,530 | 200,800 |
| 2025/07/16 | 4,425 | 4,515 | 4,425 | 4,480 | 136,500 |
| 2025/07/15 | 4,445 | 4,445 | 4,380 | 4,405 | 118,100 |
| 2025/07/14 | 4,400 | 4,470 | 4,400 | 4,455 | 135,500 |
| 2025/07/11 | 4,390 | 4,490 | 4,330 | 4,330 | 185,100 |
| 2025/07/10 | 4,395 | 4,415 | 4,305 | 4,340 | 165,100 |
| 2025/07/09 | 4,350 | 4,420 | 4,350 | 4,420 | 139,400 |
| 2025/07/08 | 4,370 | 4,380 | 4,325 | 4,345 | 95,800 |
| 2025/07/07 | 4,400 | 4,420 | 4,300 | 4,350 | 73,200 |
| 2025/07/04 | 4,375 | 4,400 | 4,325 | 4,400 | 116,300 |
| 2025/07/03 | 4,500 | 4,520 | 4,270 | 4,340 | 176,300 |
| 2025/07/02 | 4,450 | 4,520 | 4,435 | 4,485 | 123,600 |
| 2025/07/01 | 4,450 | 4,525 | 4,425 | 4,500 | 190,900 |
| 2025/06/30 | 4,380 | 4,520 | 4,345 | 4,445 | 253,700 |
| 2025/06/27 | 4,325 | 4,355 | 4,280 | 4,310 | 135,200 |
| 2025/06/26 | 4,275 | 4,340 | 4,270 | 4,325 | 99,700 |
| 2025/06/25 | 4,275 | 4,300 | 4,230 | 4,275 | 122,400 |
| 2025/06/24 | 4,285 | 4,300 | 4,215 | 4,300 | 93,100 |
| 2025/06/23 | 4,220 | 4,290 | 4,185 | 4,245 | 90,700 |
| 2025/06/20 | 4,220 | 4,255 | 4,205 | 4,220 | 206,500 |
| 2025/06/19 | 4,230 | 4,250 | 4,170 | 4,250 | 62,200 |
| 2025/06/18 | 4,255 | 4,295 | 4,205 | 4,205 | 108,100 |
| 2025/06/17 | 4,160 | 4,280 | 4,155 | 4,280 | 149,600 |
| 2025/06/16 | 4,170 | 4,215 | 4,155 | 4,175 | 103,700 |
| 2025/06/13 | 4,170 | 4,200 | 4,110 | 4,170 | 177,600 |
| 2025/06/12 | 4,215 | 4,240 | 4,185 | 4,215 | 108,200 |
| 2025/06/11 | 4,355 | 4,355 | 4,215 | 4,215 | 165,900 |
| 2025/06/10 | 4,410 | 4,450 | 4,350 | 4,350 | 121,400 |
| 2025/06/09 | 4,380 | 4,420 | 4,330 | 4,410 | 145,200 |
| 2025/06/06 | 4,275 | 4,355 | 4,235 | 4,355 | 183,700 |
| 2025/06/05 | 4,275 | 4,375 | 4,260 | 4,300 | 219,900 |
| 2025/06/04 | 4,150 | 4,250 | 4,135 | 4,215 | 177,700 |
| 2025/06/03 | 4,230 | 4,240 | 4,140 | 4,140 | 108,200 |
| 2025/06/02 | 4,195 | 4,280 | 4,195 | 4,240 | 138,700 |
| 2025/05/30 | 4,145 | 4,210 | 4,120 | 4,195 | 131,400 |
| 2025/05/29 | 4,160 | 4,180 | 4,125 | 4,180 | 149,700 |
| 2025/05/28 | 4,210 | 4,230 | 4,160 | 4,160 | 158,800 |
| 2025/05/27 | 4,225 | 4,235 | 4,190 | 4,210 | 72,700 |
| 2025/05/26 | 4,230 | 4,260 | 4,210 | 4,225 | 70,100 |
| 2025/05/23 | 4,210 | 4,280 | 4,210 | 4,270 | 188,400 |
| 2025/05/22 | 4,155 | 4,215 | 4,140 | 4,180 | 133,800 |
| 2025/05/21 | 4,170 | 4,180 | 4,090 | 4,170 | 148,100 |
| 2025/05/20 | 4,245 | 4,245 | 4,150 | 4,170 | 105,200 |
| 2025/05/19 | 4,210 | 4,245 | 4,155 | 4,245 | 139,100 |
| 2025/05/16 | 4,100 | 4,270 | 4,065 | 4,215 | 274,200 |
| 2025/05/15 | 4,075 | 4,125 | 4,030 | 4,095 | 149,300 |
| 2025/05/14 | 4,035 | 4,110 | 4,015 | 4,095 | 177,100 |
| 2025/05/13 | 4,200 | 4,215 | 4,005 | 4,035 | 238,900 |
| 2025/05/12 | 4,175 | 4,260 | 4,090 | 4,200 | 266,300 |
| 2025/05/09 | 4,215 | 4,340 | 4,115 | 4,180 | 508,900 |
| 2025/05/08 | 4,215 | 4,260 | 4,160 | 4,260 | 120,000 |
| 2025/05/07 | 4,140 | 4,240 | 4,110 | 4,225 | 189,800 |
| 2025/05/02 | 4,130 | 4,170 | 4,065 | 4,140 | 163,800 |
| 2025/05/01 | 4,100 | 4,160 | 4,075 | 4,130 | 180,200 |
| 2025/04/30 | 4,040 | 4,160 | 4,040 | 4,160 | 242,900 |
| 2025/04/28 | 3,975 | 4,090 | 3,975 | 4,035 | 1,327,200 |
| 2025/04/25 | 3,900 | 4,000 | 3,815 | 3,865 | 468,700 |
| 2025/04/24 | 3,950 | 3,965 | 3,835 | 3,855 | 172,900 |
| 2025/04/23 | 3,820 | 3,915 | 3,790 | 3,880 | 282,600 |
| 2025/04/22 | 3,740 | 3,790 | 3,715 | 3,780 | 145,200 |
| 2025/04/21 | 3,780 | 3,800 | 3,745 | 3,770 | 167,000 |
| 2025/04/18 | 3,630 | 3,830 | 3,625 | 3,815 | 241,900 |
| 2025/04/17 | 3,615 | 3,665 | 3,575 | 3,635 | 106,600 |
| 2025/04/16 | 3,670 | 3,670 | 3,590 | 3,600 | 113,200 |
| 2025/04/15 | 3,625 | 3,675 | 3,615 | 3,615 | 123,000 |
| 2025/04/14 | 3,600 | 3,680 | 3,600 | 3,625 | 139,600 |
| 2025/04/11 | 3,525 | 3,575 | 3,445 | 3,545 | 231,100 |
| 2025/04/10 | 3,590 | 3,590 | 3,450 | 3,570 | 256,300 |
| 2025/04/09 | 3,335 | 3,335 | 3,225 | 3,310 | 268,100 |
| 2025/04/08 | 3,400 | 3,455 | 3,340 | 3,405 | 449,000 |
| 2025/04/07 | 2,979 | 3,135 | 2,917 | 3,040 | 426,200 |
| 2025/04/04 | 3,410 | 3,435 | 3,205 | 3,310 | 341,200 |
| 2025/04/03 | 3,500 | 3,555 | 3,475 | 3,510 | 257,900 |
| 2025/04/02 | 3,675 | 3,685 | 3,600 | 3,685 | 160,400 |
| 2025/04/01 | 3,740 | 3,765 | 3,655 | 3,655 | 141,000 |
| 2025/03/31 | 3,700 | 3,715 | 3,640 | 3,710 | 196,300 |
| 2025/03/28 | 3,735 | 3,815 | 3,725 | 3,805 | 228,000 |
| 2025/03/27 | 3,900 | 3,950 | 3,830 | 3,865 | 261,500 |
| 2025/03/26 | 3,960 | 3,960 | 3,880 | 3,905 | 214,000 |
| 2025/03/25 | 3,980 | 3,980 | 3,905 | 3,910 | 159,300 |
| 2025/03/24 | 3,940 | 3,980 | 3,875 | 3,955 | 190,600 |
| 2025/03/21 | 3,880 | 4,135 | 3,865 | 3,940 | 467,800 |
| 2025/03/19 | 3,830 | 3,875 | 3,790 | 3,845 | 245,600 |
| 2025/03/18 | 3,800 | 3,835 | 3,740 | 3,810 | 253,600 |
| 2025/03/17 | 3,700 | 3,755 | 3,685 | 3,755 | 218,900 |
| 2025/03/14 | 3,505 | 3,650 | 3,505 | 3,650 | 294,800 |
| 2025/03/13 | 3,525 | 3,565 | 3,495 | 3,505 | 199,200 |
| 2025/03/12 | 3,430 | 3,515 | 3,415 | 3,505 | 196,100 |
| 2025/03/11 | 3,400 | 3,440 | 3,315 | 3,440 | 366,200 |
| 2025/03/10 | 3,530 | 3,550 | 3,465 | 3,485 | 244,800 |
| 2025/03/07 | 3,510 | 3,540 | 3,475 | 3,510 | 375,900 |
| 2025/03/06 | 3,625 | 3,645 | 3,580 | 3,580 | 202,800 |
| 2025/03/05 | 3,560 | 3,630 | 3,530 | 3,620 | 213,500 |
| 2025/03/04 | 3,545 | 3,565 | 3,470 | 3,550 | 214,800 |
| 2025/03/03 | 3,605 | 3,630 | 3,560 | 3,610 | 201,500 |
| 2025/02/28 | 3,525 | 3,560 | 3,500 | 3,555 | 274,300 |
| 2025/02/27 | 3,600 | 3,630 | 3,565 | 3,575 | 323,900 |
| 2025/02/26 | 3,630 | 3,635 | 3,450 | 3,530 | 420,400 |
| 2025/02/25 | 3,780 | 3,820 | 3,640 | 3,640 | 332,800 |
| 2025/02/21 | 3,845 | 3,870 | 3,795 | 3,795 | 171,100 |
| 2025/02/20 | 3,930 | 3,945 | 3,800 | 3,845 | 264,200 |
| 2025/02/19 | 3,980 | 3,995 | 3,930 | 3,970 | 330,200 |
| 2025/02/18 | 3,830 | 3,930 | 3,780 | 3,925 | 561,800 |
| 2025/02/17 | 3,780 | 3,820 | 3,765 | 3,790 | 495,600 |
| 2025/02/14 | 3,835 | 3,855 | 3,740 | 3,795 | 328,900 |
| 2025/02/13 | 3,910 | 3,945 | 3,855 | 3,865 | 393,400 |
| 2025/02/12 | 3,925 | 4,010 | 3,925 | 3,935 | 402,900 |
| 2025/02/10 | 3,905 | 4,020 | 3,810 | 3,940 | 572,000 |
| 2025/02/07 | 3,930 | 4,300 | 3,780 | 3,865 | 1,284,300 |
| 2025/02/06 | 3,835 | 3,885 | 3,795 | 3,875 | 285,200 |
| 2025/02/05 | 3,755 | 3,820 | 3,685 | 3,795 | 330,000 |
| 2025/02/04 | 3,840 | 3,925 | 3,685 | 3,710 | 332,700 |
| 2025/02/03 | 3,705 | 3,880 | 3,685 | 3,840 | 571,500 |
| 2025/01/31 | 3,630 | 3,725 | 3,600 | 3,705 | 241,400 |
| 2025/01/30 | 3,575 | 3,590 | 3,540 | 3,585 | 108,200 |
| 2025/01/29 | 3,550 | 3,610 | 3,535 | 3,575 | 262,100 |
| 2025/01/28 | 3,515 | 3,535 | 3,455 | 3,505 | 291,800 |
| 2025/01/27 | 3,695 | 3,720 | 3,580 | 3,585 | 248,200 |
| 2025/01/24 | 3,650 | 3,675 | 3,605 | 3,625 | 219,200 |
| 2025/01/23 | 3,630 | 3,680 | 3,600 | 3,600 | 444,400 |
| 2025/01/22 | 3,530 | 3,635 | 3,505 | 3,610 | 486,600 |
| 2025/01/21 | 3,535 | 3,565 | 3,475 | 3,495 | 219,500 |
| 2025/01/20 | 3,560 | 3,595 | 3,505 | 3,510 | 272,900 |
| 2025/01/17 | 3,550 | 3,585 | 3,470 | 3,560 | 228,900 |
| 2025/01/16 | 3,570 | 3,630 | 3,500 | 3,585 | 290,900 |
| 2025/01/15 | 3,510 | 3,560 | 3,460 | 3,560 | 268,900 |
| 2025/01/14 | 3,650 | 3,690 | 3,505 | 3,540 | 473,500 |
| 2025/01/10 | 3,675 | 3,715 | 3,655 | 3,670 | 161,600 |
| 2025/01/09 | 3,800 | 3,825 | 3,695 | 3,700 | 220,400 |
| 2025/01/08 | 3,740 | 3,840 | 3,710 | 3,835 | 209,700 |
| 2025/01/07 | 3,865 | 3,890 | 3,800 | 3,800 | 189,700 |
| 2025/01/06 | 3,950 | 3,975 | 3,810 | 3,825 | 262,000 |
| 2024/12/30 | 3,915 | 3,915 | 3,805 | 3,860 | 250,800 |
| 2024/12/27 | 3,945 | 3,950 | 3,875 | 3,930 | 145,400 |
| 2024/12/26 | 3,880 | 3,920 | 3,850 | 3,915 | 118,200 |
| 2024/12/25 | 3,880 | 3,885 | 3,795 | 3,855 | 154,700 |
| 2024/12/24 | 3,950 | 3,950 | 3,825 | 3,865 | 187,500 |
| 2024/12/23 | 3,960 | 4,030 | 3,895 | 3,925 | 221,200 |
| 2024/12/20 | 3,890 | 3,970 | 3,840 | 3,940 | 259,000 |
| 2024/12/19 | 3,765 | 3,865 | 3,760 | 3,840 | 122,000 |
| 2024/12/18 | 3,770 | 3,925 | 3,770 | 3,900 | 204,600 |
| 2024/12/17 | 3,825 | 3,855 | 3,730 | 3,760 | 260,000 |
| 2024/12/16 | 3,835 | 3,875 | 3,795 | 3,820 | 111,000 |
| 2024/12/13 | 3,795 | 3,840 | 3,765 | 3,835 | 173,700 |
| 2024/12/12 | 3,900 | 3,925 | 3,845 | 3,845 | 262,900 |
| 2024/12/11 | 3,685 | 3,855 | 3,645 | 3,855 | 403,300 |
| 2024/12/10 | 3,670 | 3,685 | 3,595 | 3,625 | 152,900 |
| 2024/12/09 | 3,690 | 3,740 | 3,665 | 3,700 | 148,400 |
| 2024/12/06 | 3,760 | 3,770 | 3,655 | 3,665 | 113,300 |
| 2024/12/05 | 3,735 | 3,750 | 3,690 | 3,715 | 114,300 |
| 2024/12/04 | 3,780 | 3,795 | 3,670 | 3,680 | 138,800 |
| 2024/12/03 | 3,625 | 3,785 | 3,625 | 3,760 | 246,500 |
| 2024/12/02 | 3,605 | 3,625 | 3,550 | 3,600 | 120,400 |
| 2024/11/29 | 3,615 | 3,670 | 3,615 | 3,630 | 99,900 |
| 2024/11/28 | 3,485 | 3,605 | 3,480 | 3,595 | 96,400 |
| 2024/11/27 | 3,575 | 3,600 | 3,490 | 3,535 | 146,900 |
| 2024/11/26 | 3,615 | 3,645 | 3,545 | 3,610 | 157,900 |
| 2024/11/25 | 3,705 | 3,750 | 3,615 | 3,635 | 251,500 |
| 2024/11/22 | 3,515 | 3,675 | 3,515 | 3,670 | 165,100 |
| 2024/11/21 | 3,550 | 3,585 | 3,510 | 3,510 | 112,100 |
| 2024/11/20 | 3,545 | 3,610 | 3,520 | 3,550 | 134,600 |
| 2024/11/19 | 3,520 | 3,565 | 3,475 | 3,545 | 193,300 |
| 2024/11/18 | 3,540 | 3,585 | 3,495 | 3,515 | 135,700 |
| 2024/11/15 | 3,595 | 3,615 | 3,545 | 3,560 | 175,300 |
| 2024/11/14 | 3,440 | 3,570 | 3,430 | 3,555 | 214,700 |
| 2024/11/13 | 3,525 | 3,570 | 3,460 | 3,505 | 237,700 |
| 2024/11/12 | 3,665 | 3,695 | 3,505 | 3,555 | 288,500 |
| 2024/11/11 | 3,515 | 3,660 | 3,440 | 3,655 | 507,800 |
| 2024/11/08 | 3,420 | 3,700 | 3,335 | 3,505 | 1,319,900 |
| 2024/11/07 | 3,335 | 3,405 | 3,305 | 3,400 | 425,300 |
| 2024/11/06 | 3,165 | 3,285 | 3,155 | 3,265 | 403,400 |
| 2024/11/05 | 3,055 | 3,160 | 3,015 | 3,130 | 314,200 |
| 2024/11/01 | 2,980 | 3,045 | 2,936 | 3,020 | 215,300 |
| 2024/10/31 | 3,005 | 3,045 | 2,991 | 3,035 | 129,500 |
| 2024/10/30 | 2,927 | 3,025 | 2,918 | 3,000 | 225,800 |
| 2024/10/29 | 2,872 | 2,919 | 2,870 | 2,913 | 102,300 |
| 2024/10/28 | 2,865 | 2,923 | 2,831 | 2,885 | 177,500 |
| 2024/10/25 | 2,879 | 2,913 | 2,835 | 2,857 | 166,800 |
| 2024/10/24 | 2,852 | 2,914 | 2,831 | 2,912 | 165,800 |
| 2024/10/23 | 2,950 | 2,977 | 2,892 | 2,915 | 166,300 |
| 2024/10/22 | 3,035 | 3,035 | 2,950 | 2,966 | 193,900 |