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 |
|---|---|---|---|---|---|
| 2026/01/30 | 2,718 | 2,740 | 2,623 | 2,678 | 787,000 |
| 2026/01/29 | 2,749 | 2,787 | 2,680 | 2,752 | 557,900 |
| 2026/01/28 | 2,756 | 2,776 | 2,730 | 2,743 | 295,700 |
| 2026/01/27 | 2,720 | 2,779 | 2,700 | 2,758 | 320,100 |
| 2026/01/26 | 2,768 | 2,808 | 2,728 | 2,742 | 487,900 |
| 2026/01/23 | 2,815 | 2,855 | 2,800 | 2,818 | 395,500 |
| 2026/01/22 | 2,811 | 2,848 | 2,757 | 2,822 | 628,300 |
| 2026/01/21 | 2,706 | 2,833 | 2,694 | 2,808 | 670,200 |
| 2026/01/20 | 2,821 | 2,839 | 2,750 | 2,756 | 587,700 |
| 2026/01/19 | 2,869 | 2,899 | 2,805 | 2,842 | 483,900 |
| 2026/01/16 | 2,831 | 2,888 | 2,793 | 2,864 | 520,200 |
| 2026/01/15 | 2,789 | 2,854 | 2,784 | 2,828 | 454,400 |
| 2026/01/14 | 2,788 | 2,788 | 2,722 | 2,788 | 455,200 |
| 2026/01/13 | 2,784 | 2,788 | 2,711 | 2,740 | 590,300 |
| 2026/01/09 | 2,640 | 2,664 | 2,590 | 2,664 | 628,900 |
| 2026/01/08 | 2,580 | 2,668 | 2,575 | 2,639 | 621,700 |
| 2026/01/07 | 2,526 | 2,597 | 2,513 | 2,580 | 655,000 |
| 2026/01/06 | 2,541 | 2,604 | 2,503 | 2,594 | 891,900 |
| 2026/01/05 | 2,501 | 2,567 | 2,500 | 2,516 | 652,200 |
| 2025/12/30 | 2,500 | 2,536 | 2,458 | 2,476 | 678,300 |
| 2025/12/29 | 2,464 | 2,547 | 2,463 | 2,527 | 857,900 |
| 2025/12/29 | 1 -> 3.00 分割 | ||||
| 2025/12/26 | 7,340 | 7,390 | 7,250 | 7,310 | 140,300 |
| 2025/12/25 | 7,450 | 7,450 | 7,280 | 7,310 | 128,300 |
| 2025/12/24 | 7,460 | 7,560 | 7,370 | 7,390 | 156,100 |
| 2025/12/23 | 7,540 | 7,560 | 7,430 | 7,490 | 155,900 |
| 2025/12/22 | 7,680 | 7,790 | 7,510 | 7,510 | 254,000 |
| 2025/12/19 | 7,200 | 7,590 | 7,190 | 7,570 | 279,700 |
| 2025/12/18 | 7,140 | 7,240 | 7,090 | 7,180 | 129,800 |
| 2025/12/17 | 7,270 | 7,330 | 7,090 | 7,290 | 179,900 |
| 2025/12/16 | 7,420 | 7,470 | 7,220 | 7,270 | 187,000 |
| 2025/12/15 | 7,390 | 7,480 | 7,280 | 7,470 | 137,900 |
| 2025/12/12 | 7,110 | 7,430 | 7,090 | 7,430 | 251,100 |
| 2025/12/11 | 7,190 | 7,250 | 7,030 | 7,040 | 185,900 |
| 2025/12/10 | 7,280 | 7,290 | 7,140 | 7,150 | 191,300 |
| 2025/12/09 | 7,250 | 7,300 | 7,130 | 7,190 | 177,800 |
| 2025/12/08 | 7,250 | 7,360 | 7,210 | 7,300 | 255,600 |
| 2025/12/05 | 7,070 | 7,220 | 7,060 | 7,120 | 230,600 |
| 2025/12/04 | 7,060 | 7,180 | 7,000 | 7,010 | 186,900 |
| 2025/12/03 | 6,960 | 7,170 | 6,920 | 7,050 | 219,300 |
| 2025/12/02 | 6,990 | 7,000 | 6,810 | 6,900 | 179,200 |
| 2025/12/01 | 7,320 | 7,360 | 6,930 | 6,990 | 276,600 |
| 2025/11/28 | 7,270 | 7,320 | 7,180 | 7,300 | 189,400 |
| 2025/11/27 | 7,180 | 7,250 | 7,120 | 7,200 | 154,900 |
| 2025/11/26 | 7,070 | 7,120 | 6,950 | 7,110 | 206,600 |
| 2025/11/25 | 6,990 | 7,070 | 6,880 | 7,040 | 225,400 |
| 2025/11/21 | 6,740 | 6,920 | 6,700 | 6,850 | 299,300 |
| 2025/11/20 | 6,900 | 6,930 | 6,740 | 6,840 | 196,800 |
| 2025/11/19 | 6,570 | 6,780 | 6,400 | 6,710 | 289,100 |
| 2025/11/18 | 6,820 | 6,830 | 6,480 | 6,520 | 281,100 |
| 2025/11/17 | 6,840 | 6,910 | 6,720 | 6,850 | 180,900 |
| 2025/11/14 | 7,000 | 7,020 | 6,810 | 6,810 | 316,700 |
| 2025/11/13 | 6,950 | 7,300 | 6,950 | 7,160 | 300,100 |
| 2025/11/12 | 6,940 | 7,010 | 6,820 | 6,950 | 174,200 |
| 2025/11/11 | 6,780 | 7,040 | 6,770 | 6,910 | 458,000 |
| 2025/11/10 | 6,820 | 6,890 | 6,650 | 6,770 | 376,000 |
| 2025/11/07 | 6,700 | 7,050 | 6,390 | 6,920 | 973,500 |
| 2025/11/06 | 6,740 | 6,940 | 6,670 | 6,860 | 343,500 |
| 2025/11/05 | 6,700 | 6,750 | 6,290 | 6,710 | 539,200 |
| 2025/11/04 | 6,940 | 6,990 | 6,820 | 6,900 | 371,500 |
| 2025/10/31 | 6,850 | 6,880 | 6,750 | 6,850 | 287,600 |
| 2025/10/30 | 6,710 | 6,930 | 6,700 | 6,870 | 459,100 |
| 2025/10/29 | 6,780 | 6,960 | 6,670 | 6,710 | 414,100 |
| 2025/10/28 | 6,690 | 6,720 | 6,410 | 6,430 | 214,200 |
| 2025/10/27 | 6,800 | 6,810 | 6,650 | 6,720 | 168,300 |
| 2025/10/24 | 6,640 | 6,650 | 6,520 | 6,600 | 136,800 |
| 2025/10/23 | 6,540 | 6,670 | 6,520 | 6,600 | 179,100 |
| 2025/10/22 | 6,410 | 6,650 | 6,410 | 6,630 | 233,000 |
| 2025/10/21 | 6,480 | 6,510 | 6,360 | 6,380 | 131,500 |
| 2025/10/20 | 6,440 | 6,500 | 6,400 | 6,460 | 139,000 |
| 2025/10/17 | 6,450 | 6,500 | 6,330 | 6,380 | 146,200 |
| 2025/10/16 | 6,540 | 6,600 | 6,410 | 6,510 | 155,900 |
| 2025/10/15 | 6,160 | 6,460 | 6,160 | 6,440 | 198,800 |
| 2025/10/14 | 6,110 | 6,290 | 6,090 | 6,140 | 181,700 |
| 2025/10/10 | 6,350 | 6,430 | 6,200 | 6,210 | 266,700 |
| 2025/10/09 | 6,460 | 6,550 | 6,440 | 6,480 | 150,500 |
| 2025/10/08 | 6,380 | 6,660 | 6,370 | 6,460 | 283,600 |
| 2025/10/07 | 6,500 | 6,500 | 6,260 | 6,400 | 223,700 |
| 2025/10/06 | 6,240 | 6,340 | 6,180 | 6,310 | 194,400 |
| 2025/10/03 | 5,920 | 6,020 | 5,890 | 6,020 | 132,500 |
| 2025/10/02 | 6,020 | 6,080 | 5,880 | 5,900 | 155,200 |
| 2025/10/01 | 6,120 | 6,120 | 5,950 | 6,010 | 172,800 |
| 2025/09/30 | 6,140 | 6,220 | 6,080 | 6,190 | 179,500 |
| 2025/09/29 | 6,210 | 6,220 | 6,080 | 6,110 | 139,200 |
| 2025/09/26 | 6,190 | 6,350 | 6,190 | 6,220 | 209,200 |
| 2025/09/25 | 6,180 | 6,210 | 6,130 | 6,190 | 93,800 |
| 2025/09/24 | 6,240 | 6,240 | 6,140 | 6,160 | 123,400 |
| 2025/09/22 | 6,220 | 6,320 | 6,220 | 6,240 | 120,100 |
| 2025/09/19 | 6,170 | 6,270 | 6,130 | 6,210 | 224,200 |
| 2025/09/18 | 6,150 | 6,200 | 6,090 | 6,170 | 154,900 |
| 2025/09/17 | 6,370 | 6,370 | 6,180 | 6,180 | 182,700 |
| 2025/09/16 | 6,410 | 6,440 | 6,310 | 6,410 | 132,600 |
| 2025/09/12 | 6,380 | 6,490 | 6,300 | 6,320 | 240,100 |
| 2025/09/11 | 6,400 | 6,500 | 6,330 | 6,380 | 218,000 |
| 2025/09/10 | 6,280 | 6,420 | 6,280 | 6,350 | 191,000 |
| 2025/09/09 | 6,230 | 6,400 | 6,200 | 6,250 | 227,000 |
| 2025/09/08 | 6,160 | 6,220 | 6,110 | 6,200 | 141,500 |
| 2025/09/05 | 6,150 | 6,240 | 6,100 | 6,190 | 197,000 |
| 2025/09/04 | 5,950 | 6,140 | 5,950 | 6,090 | 227,200 |
| 2025/09/03 | 6,230 | 6,240 | 5,910 | 5,960 | 337,000 |
| 2025/09/02 | 6,120 | 6,210 | 6,040 | 6,130 | 210,500 |
| 2025/09/01 | 5,980 | 6,180 | 5,900 | 6,100 | 303,400 |
| 2025/08/29 | 5,770 | 5,840 | 5,750 | 5,790 | 115,300 |
| 2025/08/28 | 5,710 | 5,800 | 5,700 | 5,800 | 80,600 |
| 2025/08/27 | 5,730 | 5,770 | 5,680 | 5,710 | 116,200 |
| 2025/08/26 | 5,690 | 5,720 | 5,600 | 5,660 | 103,200 |
| 2025/08/25 | 5,910 | 5,920 | 5,670 | 5,690 | 144,500 |
| 2025/08/22 | 5,640 | 5,790 | 5,640 | 5,770 | 117,700 |
| 2025/08/21 | 5,560 | 5,690 | 5,550 | 5,640 | 170,000 |
| 2025/08/20 | 5,600 | 5,630 | 5,460 | 5,610 | 199,200 |
| 2025/08/19 | 5,730 | 5,830 | 5,660 | 5,660 | 165,800 |
| 2025/08/18 | 5,640 | 5,780 | 5,620 | 5,710 | 154,700 |
| 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 |