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 |
---|---|---|---|---|---|
1983/12/28 | 510 | 510 | 506 | 506 | 17,000 |
1983/12/27 | 507 | 510 | 507 | 507 | 52,000 |
1983/12/26 | 515 | 515 | 508 | 510 | 27,000 |
1983/12/24 | 508 | 515 | 508 | 515 | 8,000 |
1983/12/23 | 515 | 523 | 506 | 506 | 13,000 |
1983/12/22 | 530 | 530 | 520 | 520 | 18,000 |
1983/12/21 | 530 | 535 | 518 | 530 | 31,000 |
1983/12/20 | 504 | 552 | 504 | 545 | 37,000 |
1983/12/19 | 510 | 510 | 503 | 506 | 4,000 |
1983/12/17 | 510 | 511 | 503 | 511 | 11,000 |
1983/12/16 | 518 | 520 | 508 | 510 | 16,000 |
1983/12/15 | 515 | 525 | 510 | 518 | 31,000 |
1983/12/14 | 520 | 521 | 515 | 515 | 21,000 |
1983/12/13 | 525 | 528 | 520 | 520 | 14,000 |
1983/12/12 | 540 | 540 | 518 | 530 | 73,000 |
1983/12/09 | 551 | 552 | 535 | 540 | 57,000 |
1983/12/08 | 558 | 558 | 545 | 551 | 53,000 |
1983/12/07 | 568 | 577 | 546 | 550 | 243,000 |
1983/12/06 | 556 | 560 | 545 | 555 | 97,000 |
1983/12/05 | 565 | 574 | 545 | 555 | 160,000 |
1983/12/03 | 536 | 568 | 536 | 560 | 196,000 |
1983/12/02 | 550 | 555 | 530 | 530 | 215,000 |
1983/12/01 | 510 | 525 | 501 | 525 | 209,000 |
1983/11/30 | 510 | 511 | 500 | 510 | 63,000 |
1983/11/29 | 523 | 524 | 510 | 510 | 56,000 |
1983/11/28 | 543 | 543 | 510 | 530 | 96,000 |
1983/11/26 | 545 | 545 | 526 | 540 | 29,000 |
1983/11/25 | 550 | 555 | 535 | 536 | 117,000 |
1983/11/24 | 580 | 580 | 560 | 560 | 77,000 |
1983/11/22 | 575 | 580 | 562 | 575 | 182,000 |
1983/11/21 | 584 | 594 | 571 | 571 | 315,000 |
1983/11/19 | 555 | 585 | 555 | 585 | 450,000 |
1983/11/18 | 570 | 570 | 555 | 556 | 230,000 |
1983/11/17 | 532 | 567 | 528 | 565 | 1,157,000 |
1983/11/16 | 510 | 534 | 509 | 532 | 475,000 |
1983/11/15 | 503 | 515 | 485 | 512 | 132,000 |
1983/11/14 | 516 | 520 | 510 | 512 | 63,000 |
1983/11/11 | 505 | 520 | 501 | 520 | 121,000 |
1983/11/10 | 529 | 538 | 509 | 509 | 704,000 |
1983/11/09 | 490 | 524 | 485 | 523 | 1,205,999 |
1983/11/08 | 500 | 500 | 485 | 490 | 336,000 |
1983/11/07 | 466 | 507 | 466 | 504 | 966,000 |
1983/11/05 | 459 | 463 | 453 | 463 | 206,000 |
1983/11/04 | 423 | 460 | 423 | 458 | 48,000 |
1983/11/02 | 430 | 430 | 422 | 422 | 9,000 |
1983/11/01 | 430 | 430 | 430 | 430 | 19,000 |
1983/10/31 | 430 | 430 | 430 | 430 | 2,000 |
1983/10/29 | 430 | 430 | 430 | 430 | 6,000 |
1983/10/28 | 434 | 434 | 428 | 428 | 6,000 |
1983/10/27 | 445 | 445 | 434 | 434 | 23,000 |
1983/10/26 | 449 | 449 | 445 | 445 | 5,000 |
1983/10/25 | 449 | 449 | 447 | 447 | 61,000 |
1983/10/24 | 450 | 450 | 449 | 449 | 13,000 |
1983/10/22 | 450 | 450 | 450 | 450 | 14,000 |
1983/10/21 | 444 | 450 | 444 | 450 | 10,000 |
1983/10/20 | 440 | 447 | 440 | 447 | 17,000 |
1983/10/19 | 445 | 445 | 437 | 437 | 13,000 |
1983/10/18 | 450 | 455 | 447 | 450 | 30,000 |
1983/10/17 | 452 | 460 | 452 | 460 | 6,000 |
1983/10/15 | 450 | 451 | 450 | 451 | 3,000 |
1983/10/14 | 456 | 456 | 448 | 450 | 6,000 |
1983/10/13 | 455 | 456 | 454 | 456 | 10,000 |
1983/10/12 | 456 | 456 | 452 | 456 | 40,000 |
1983/10/11 | 450 | 460 | 440 | 459 | 219,000 |
1983/10/07 | 449 | 450 | 440 | 440 | 8,000 |
1983/10/06 | 450 | 450 | 442 | 442 | 10,000 |
1983/10/05 | 440 | 440 | 435 | 435 | 9,000 |
1983/10/04 | 441 | 441 | 435 | 440 | 10,000 |
1983/10/03 | 450 | 450 | 435 | 440 | 32,000 |
1983/10/01 | 436 | 450 | 436 | 450 | 25,000 |
1983/09/30 | 455 | 460 | 450 | 450 | 26,000 |
1983/09/29 | 436 | 452 | 436 | 452 | 16,000 |
1983/09/28 | 425 | 458 | 425 | 436 | 15,000 |
1983/09/27 | 421 | 421 | 420 | 421 | 5,000 |
1983/09/26 | 420 | 420 | 420 | 420 | 2,000 |
1983/09/24 | 421 | 421 | 420 | 420 | 4,000 |
1983/09/22 | 430 | 430 | 421 | 421 | 23,000 |
1983/09/21 | 435 | 435 | 430 | 430 | 5,000 |
1983/09/20 | 440 | 440 | 435 | 435 | 6,000 |
1983/09/19 | 436 | 436 | 436 | 436 | 1,000 |
1983/09/17 | 435 | 435 | 435 | 435 | 1,000 |
1983/09/16 | 444 | 444 | 442 | 442 | 5,000 |
1983/09/14 | 445 | 445 | 435 | 439 | 24,000 |
1983/09/13 | 450 | 450 | 449 | 450 | 48,000 |
1983/09/12 | 450 | 463 | 450 | 450 | 76,000 |
1983/09/09 | 448 | 469 | 440 | 440 | 175,000 |
1983/09/08 | 450 | 451 | 444 | 444 | 26,000 |
1983/09/07 | 426 | 435 | 426 | 428 | 24,000 |
1983/09/06 | 451 | 453 | 430 | 430 | 47,000 |
1983/09/05 | 441 | 460 | 441 | 451 | 123,000 |
1983/09/03 | 439 | 445 | 437 | 445 | 57,000 |
1983/09/02 | 437 | 444 | 435 | 440 | 92,000 |
1983/09/01 | 430 | 440 | 418 | 440 | 187,000 |
1983/08/31 | 429 | 435 | 420 | 425 | 80,000 |
1983/08/30 | 399 | 431 | 399 | 420 | 165,000 |
1983/08/29 | 396 | 399 | 396 | 397 | 77,000 |
1983/08/27 | 396 | 397 | 395 | 395 | 28,000 |
1983/08/26 | 397 | 397 | 395 | 396 | 35,000 |
1983/08/25 | 400 | 400 | 397 | 397 | 38,000 |
1983/08/24 | 397 | 403 | 397 | 401 | 166,000 |
1983/08/23 | 397 | 399 | 397 | 397 | 31,000 |
1983/08/22 | 398 | 398 | 396 | 397 | 14,000 |
1983/08/20 | 398 | 398 | 398 | 398 | 2,000 |
1983/08/19 | 398 | 399 | 398 | 399 | 6,000 |
1983/08/18 | 400 | 400 | 398 | 400 | 9,000 |
1983/08/17 | 405 | 405 | 400 | 400 | 3,000 |
1983/08/16 | 405 | 405 | 405 | 405 | 7,000 |
1983/08/15 | 400 | 400 | 400 | 400 | 10,000 |
1983/08/12 | 400 | 400 | 400 | 400 | 22,000 |
1983/08/11 | 400 | 400 | 400 | 400 | 1,000 |
1983/08/10 | 403 | 403 | 400 | 400 | 6,000 |
1983/08/09 | 403 | 403 | 402 | 402 | 5,000 |
1983/08/08 | 402 | 402 | 402 | 402 | 3,000 |
1983/08/06 | 408 | 408 | 400 | 400 | 4,000 |
1983/08/05 | 410 | 410 | 410 | 410 | 5,000 |
1983/08/04 | 410 | 410 | 410 | 410 | 52,000 |
1983/08/03 | 410 | 410 | 410 | 410 | 6,000 |
1983/08/02 | 415 | 415 | 404 | 404 | 13,000 |
1983/08/01 | 412 | 412 | 411 | 412 | 12,000 |
1983/07/30 | 413 | 413 | 412 | 412 | 3,000 |
1983/07/29 | 412 | 415 | 412 | 412 | 7,000 |
1983/07/27 | 415 | 415 | 412 | 412 | 3,000 |
1983/07/25 | 415 | 415 | 415 | 415 | 3,000 |
1983/07/22 | 415 | 415 | 415 | 415 | 12,000 |
1983/07/20 | 415 | 415 | 415 | 415 | 1,000 |
1983/07/19 | 420 | 420 | 420 | 420 | 3,000 |
1983/07/18 | 425 | 425 | 425 | 425 | 1,000 |
1983/07/15 | 439 | 439 | 439 | 439 | 2,000 |
1983/07/14 | 440 | 440 | 440 | 440 | 12,000 |
1983/07/13 | 450 | 450 | 440 | 440 | 13,000 |
1983/07/12 | 440 | 448 | 440 | 448 | 12,000 |
1983/07/11 | 431 | 440 | 431 | 440 | 50,000 |
1983/07/09 | 430 | 440 | 430 | 440 | 10,000 |
1983/07/08 | 430 | 430 | 430 | 430 | 66,000 |
1983/07/07 | 430 | 430 | 422 | 430 | 12,000 |
1983/07/06 | 422 | 430 | 422 | 422 | 12,000 |
1983/07/05 | 419 | 422 | 419 | 422 | 18,000 |
1983/07/04 | 412 | 412 | 412 | 412 | 6,000 |
1983/07/02 | 412 | 412 | 410 | 410 | 2,000 |
1983/07/01 | 405 | 405 | 400 | 400 | 7,000 |
1983/06/30 | 400 | 400 | 400 | 400 | 55,000 |
1983/06/29 | 400 | 400 | 400 | 400 | 86,000 |
1983/06/28 | 400 | 400 | 400 | 400 | 12,000 |
1983/06/27 | 400 | 400 | 400 | 400 | 7,000 |
1983/06/25 | 400 | 400 | 400 | 400 | 12,000 |
1983/06/24 | 410 | 410 | 400 | 400 | 18,000 |
1983/06/23 | 405 | 410 | 400 | 410 | 7,000 |
1983/06/22 | 405 | 405 | 405 | 405 | 17,000 |
1983/06/21 | 410 | 410 | 405 | 405 | 18,000 |
1983/06/20 | 415 | 417 | 410 | 410 | 6,000 |
1983/06/17 | 405 | 410 | 400 | 410 | 41,000 |
1983/06/16 | 405 | 405 | 405 | 405 | 48,000 |
1983/06/15 | 405 | 405 | 405 | 405 | 3,000 |
1983/06/14 | 403 | 409 | 403 | 409 | 8,000 |
1983/06/13 | 420 | 420 | 415 | 415 | 2,000 |
1983/06/10 | 406 | 420 | 405 | 420 | 9,000 |
1983/06/09 | 403 | 410 | 400 | 410 | 20,000 |
1983/06/08 | 400 | 401 | 400 | 401 | 7,000 |
1983/06/07 | 411 | 411 | 400 | 400 | 17,000 |
1983/06/06 | 410 | 410 | 410 | 410 | 4,000 |
1983/06/04 | 410 | 410 | 410 | 410 | 10,000 |
1983/06/03 | 419 | 419 | 410 | 410 | 11,000 |
1983/06/02 | 412 | 412 | 410 | 410 | 9,000 |
1983/06/01 | 412 | 412 | 412 | 412 | 5,000 |
1983/05/31 | 410 | 411 | 410 | 410 | 3,000 |
1983/05/30 | 410 | 410 | 410 | 410 | 3,000 |
1983/05/28 | 415 | 415 | 410 | 410 | 5,000 |
1983/05/27 | 415 | 415 | 415 | 415 | 2,000 |
1983/05/26 | 410 | 412 | 410 | 412 | 12,000 |
1983/05/25 | 415 | 415 | 410 | 415 | 6,000 |
1983/05/24 | 422 | 422 | 414 | 414 | 8,000 |
1983/05/23 | 425 | 425 | 422 | 422 | 12,000 |
1983/05/20 | 425 | 426 | 425 | 425 | 15,000 |
1983/05/19 | 430 | 430 | 425 | 425 | 14,000 |
1983/05/18 | 430 | 431 | 428 | 430 | 16,000 |
1983/05/17 | 428 | 428 | 428 | 428 | 8,000 |
1983/05/16 | 442 | 450 | 440 | 442 | 36,000 |
1983/05/14 | 445 | 445 | 445 | 445 | 2,000 |
1983/05/13 | 440 | 450 | 440 | 450 | 2,000 |
1983/05/12 | 450 | 450 | 450 | 450 | 7,000 |
1983/05/11 | 450 | 450 | 450 | 450 | 14,000 |
1983/05/10 | 450 | 450 | 450 | 450 | 19,000 |
1983/05/09 | 450 | 450 | 450 | 450 | 11,000 |
1983/05/07 | 450 | 450 | 450 | 450 | 2,000 |
1983/05/06 | 452 | 452 | 450 | 450 | 16,000 |
1983/05/04 | 455 | 455 | 450 | 450 | 16,000 |
1983/05/02 | 455 | 455 | 455 | 455 | 16,000 |
1983/04/30 | 458 | 458 | 455 | 455 | 22,000 |
1983/04/28 | 460 | 460 | 455 | 460 | 56,000 |
1983/04/27 | 458 | 460 | 458 | 460 | 61,000 |
1983/04/26 | 460 | 460 | 458 | 458 | 42,000 |
1983/04/25 | 455 | 470 | 455 | 458 | 14,000 |
1983/04/23 | 450 | 455 | 450 | 455 | 6,000 |
1983/04/22 | 444 | 454 | 444 | 450 | 19,000 |
1983/04/21 | 440 | 444 | 440 | 444 | 27,000 |
1983/04/20 | 455 | 455 | 445 | 450 | 8,000 |
1983/04/19 | 465 | 465 | 459 | 459 | 14,000 |
1983/04/18 | 455 | 467 | 455 | 466 | 131,000 |
1983/04/15 | 460 | 460 | 460 | 460 | 41,000 |
1983/04/14 | 473 | 473 | 467 | 470 | 77,000 |
1983/04/13 | 470 | 470 | 467 | 470 | 71,000 |
1983/04/12 | 473 | 473 | 472 | 472 | 16,000 |
1983/04/11 | 472 | 473 | 472 | 473 | 16,000 |
1983/04/09 | 473 | 473 | 472 | 472 | 20,000 |
1983/04/08 | 488 | 490 | 471 | 471 | 5,000 |
1983/04/07 | 480 | 497 | 480 | 490 | 103,000 |
1983/04/06 | 481 | 481 | 480 | 480 | 62,000 |
1983/04/05 | 470 | 489 | 470 | 489 | 377,000 |
1983/04/04 | 471 | 480 | 470 | 480 | 23,000 |
1983/04/02 | 470 | 475 | 470 | 475 | 4,000 |
1983/04/01 | 470 | 470 | 470 | 470 | 6,000 |
1983/03/31 | 470 | 470 | 470 | 470 | 13,000 |
1983/03/30 | 460 | 470 | 460 | 470 | 4,000 |
1983/03/29 | 470 | 470 | 460 | 460 | 3,000 |
1983/03/28 | 450 | 470 | 450 | 470 | 11,000 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 482 | 495 | 482 | 495 | 31,000 |
1983/03/25 | 490 | 490 | 477 | 490 | 79,000 |
1983/03/24 | 493 | 495 | 493 | 495 | 14,000 |
1983/03/23 | 497 | 497 | 493 | 496 | 26,000 |
1983/03/22 | 505 | 505 | 504 | 504 | 19,000 |
1983/03/18 | 505 | 506 | 505 | 505 | 28,000 |
1983/03/17 | 500 | 521 | 500 | 515 | 102,000 |
1983/03/16 | 519 | 519 | 510 | 510 | 55,000 |
1983/03/15 | 505 | 519 | 505 | 519 | 76,000 |
1983/03/14 | 518 | 523 | 510 | 510 | 95,000 |
1983/03/12 | 515 | 515 | 512 | 514 | 36,000 |
1983/03/11 | 505 | 510 | 505 | 510 | 104,000 |
1983/03/10 | 507 | 510 | 504 | 505 | 66,000 |
1983/03/09 | 503 | 509 | 503 | 507 | 18,000 |
1983/03/08 | 508 | 510 | 503 | 510 | 28,000 |
1983/03/07 | 520 | 529 | 508 | 512 | 105,000 |
1983/03/05 | 515 | 525 | 508 | 525 | 210,000 |
1983/03/04 | 510 | 516 | 507 | 515 | 356,000 |
1983/03/03 | 504 | 518 | 500 | 513 | 502,000 |
1983/03/02 | 478 | 508 | 477 | 505 | 880,000 |
1983/03/01 | 475 | 476 | 470 | 475 | 52,000 |
1983/02/28 | 478 | 480 | 478 | 480 | 9,000 |
1983/02/26 | 480 | 480 | 465 | 480 | 41,000 |
1983/02/25 | 495 | 495 | 477 | 480 | 92,000 |
1983/02/24 | 485 | 499 | 484 | 492 | 370,000 |
1983/02/23 | 465 | 486 | 465 | 484 | 609,000 |
1983/02/22 | 455 | 469 | 455 | 469 | 255,000 |
1983/02/21 | 454 | 457 | 454 | 455 | 26,000 |
1983/02/18 | 457 | 457 | 454 | 454 | 15,000 |
1983/02/17 | 457 | 461 | 452 | 457 | 9,000 |
1983/02/16 | 449 | 460 | 449 | 460 | 17,000 |
1983/02/15 | 449 | 450 | 449 | 449 | 7,000 |
1983/02/14 | 455 | 455 | 446 | 446 | 6,000 |
1983/02/12 | 437 | 458 | 435 | 458 | 6,000 |
1983/02/09 | 450 | 453 | 450 | 453 | 2,000 |
1983/02/08 | 440 | 440 | 440 | 440 | 1,000 |
1983/02/07 | 443 | 450 | 443 | 450 | 6,000 |
1983/02/05 | 449 | 449 | 449 | 449 | 4,000 |
1983/02/04 | 450 | 450 | 449 | 449 | 5,000 |
1983/02/03 | 470 | 470 | 460 | 460 | 6,000 |
1983/02/02 | 482 | 482 | 470 | 470 | 21,000 |
1983/02/01 | 455 | 485 | 455 | 485 | 133,000 |
1983/01/31 | 466 | 466 | 460 | 460 | 6,000 |
1983/01/29 | 470 | 470 | 470 | 470 | 1,000 |
1983/01/28 | 467 | 470 | 465 | 470 | 23,000 |
1983/01/27 | 467 | 470 | 467 | 470 | 3,000 |
1983/01/26 | 468 | 470 | 468 | 470 | 13,000 |
1983/01/25 | 468 | 470 | 468 | 470 | 4,000 |
1983/01/24 | 470 | 470 | 470 | 470 | 3,000 |
1983/01/22 | 468 | 472 | 468 | 470 | 11,000 |
1983/01/21 | 468 | 468 | 468 | 468 | 5,000 |
1983/01/20 | 472 | 472 | 468 | 468 | 9,000 |
1983/01/19 | 470 | 470 | 470 | 470 | 10,000 |
1983/01/18 | 473 | 474 | 471 | 471 | 37,000 |
1983/01/17 | 473 | 473 | 473 | 473 | 3,000 |
1983/01/14 | 475 | 475 | 473 | 473 | 16,000 |
1983/01/13 | 480 | 480 | 470 | 470 | 14,000 |
1983/01/12 | 475 | 485 | 475 | 485 | 158,000 |
1983/01/11 | 479 | 485 | 479 | 485 | 11,000 |
1983/01/10 | 494 | 503 | 482 | 490 | 92,000 |
1983/01/08 | 475 | 497 | 475 | 497 | 46,000 |
1983/01/07 | 475 | 475 | 475 | 475 | 20,000 |
1983/01/06 | 478 | 480 | 478 | 478 | 22,000 |
1983/01/05 | 486 | 486 | 480 | 480 | 9,000 |
1983/01/04 | 485 | 490 | 485 | 487 | 11,000 |