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 |
---|---|---|---|---|---|
1984/12/28 | 415 | 415 | 413 | 413 | 4,000 |
1984/12/27 | 415 | 425 | 415 | 425 | 3,000 |
1984/12/26 | 415 | 417 | 415 | 417 | 3,000 |
1984/12/25 | 420 | 420 | 416 | 416 | 10,000 |
1984/12/24 | 416 | 416 | 416 | 416 | 8,000 |
1984/12/21 | 430 | 430 | 416 | 416 | 5,000 |
1984/12/20 | 430 | 430 | 430 | 430 | 14,000 |
1984/12/19 | 430 | 430 | 428 | 430 | 14,000 |
1984/12/18 | 430 | 439 | 430 | 439 | 7,000 |
1984/12/17 | 413 | 416 | 412 | 415 | 9,000 |
1984/12/15 | 414 | 414 | 412 | 413 | 11,000 |
1984/12/13 | 420 | 420 | 411 | 411 | 15,000 |
1984/12/12 | 415 | 420 | 411 | 411 | 8,000 |
1984/12/11 | 410 | 415 | 410 | 411 | 24,000 |
1984/12/10 | 425 | 425 | 420 | 420 | 16,000 |
1984/12/06 | 433 | 433 | 420 | 420 | 17,000 |
1984/12/05 | 425 | 425 | 423 | 425 | 20,000 |
1984/12/04 | 425 | 425 | 425 | 425 | 17,000 |
1984/12/03 | 425 | 425 | 425 | 425 | 1,000 |
1984/12/01 | 425 | 425 | 425 | 425 | 4,000 |
1984/11/30 | 423 | 425 | 423 | 425 | 7,000 |
1984/11/29 | 425 | 425 | 421 | 421 | 23,000 |
1984/11/28 | 433 | 433 | 425 | 425 | 13,000 |
1984/11/27 | 433 | 435 | 420 | 420 | 26,000 |
1984/11/26 | 435 | 435 | 432 | 432 | 9,000 |
1984/11/24 | 435 | 436 | 435 | 435 | 6,000 |
1984/11/22 | 435 | 440 | 435 | 435 | 19,000 |
1984/11/21 | 439 | 439 | 433 | 435 | 35,000 |
1984/11/20 | 460 | 460 | 441 | 450 | 38,000 |
1984/11/19 | 430 | 465 | 430 | 465 | 91,000 |
1984/11/17 | 430 | 434 | 430 | 434 | 12,000 |
1984/11/16 | 433 | 435 | 433 | 435 | 7,000 |
1984/11/15 | 430 | 433 | 426 | 433 | 14,000 |
1984/11/14 | 430 | 430 | 430 | 430 | 3,000 |
1984/11/13 | 441 | 441 | 430 | 430 | 14,000 |
1984/11/12 | 455 | 455 | 440 | 440 | 7,000 |
1984/11/09 | 445 | 450 | 445 | 448 | 20,000 |
1984/11/08 | 445 | 450 | 440 | 440 | 7,000 |
1984/11/07 | 440 | 455 | 440 | 450 | 34,000 |
1984/11/06 | 455 | 455 | 440 | 440 | 25,000 |
1984/11/05 | 460 | 460 | 447 | 455 | 54,000 |
1984/11/02 | 445 | 453 | 435 | 435 | 48,000 |
1984/11/01 | 416 | 435 | 416 | 426 | 10,000 |
1984/10/31 | 420 | 420 | 411 | 411 | 33,000 |
1984/10/30 | 429 | 429 | 420 | 420 | 5,000 |
1984/10/29 | 430 | 430 | 416 | 429 | 18,000 |
1984/10/27 | 445 | 445 | 439 | 439 | 15,000 |
1984/10/26 | 445 | 445 | 445 | 445 | 2,000 |
1984/10/25 | 455 | 455 | 450 | 450 | 25,000 |
1984/10/24 | 451 | 458 | 450 | 455 | 53,000 |
1984/10/23 | 440 | 448 | 440 | 445 | 33,000 |
1984/10/22 | 445 | 445 | 445 | 445 | 17,000 |
1984/10/20 | 442 | 442 | 439 | 439 | 29,000 |
1984/10/19 | 442 | 442 | 436 | 442 | 21,000 |
1984/10/18 | 420 | 420 | 420 | 420 | 44,000 |
1984/10/17 | 411 | 415 | 411 | 415 | 11,000 |
1984/10/16 | 420 | 420 | 410 | 410 | 21,000 |
1984/10/15 | 413 | 413 | 410 | 410 | 9,000 |
1984/10/12 | 410 | 412 | 410 | 410 | 3,000 |
1984/10/11 | 420 | 420 | 410 | 410 | 4,000 |
1984/10/09 | 403 | 410 | 403 | 410 | 16,000 |
1984/10/08 | 413 | 420 | 413 | 415 | 5,000 |
1984/10/06 | 404 | 410 | 404 | 410 | 6,000 |
1984/10/05 | 403 | 408 | 403 | 404 | 13,000 |
1984/10/04 | 410 | 410 | 403 | 406 | 8,000 |
1984/10/03 | 411 | 411 | 410 | 410 | 17,000 |
1984/10/02 | 410 | 410 | 410 | 410 | 9,000 |
1984/10/01 | 420 | 420 | 420 | 420 | 15,000 |
1984/09/29 | 420 | 420 | 420 | 420 | 1,000 |
1984/09/28 | 420 | 420 | 410 | 410 | 6,000 |
1984/09/27 | 405 | 405 | 402 | 402 | 3,000 |
1984/09/26 | 400 | 413 | 400 | 401 | 35,000 |
1984/09/25 | 420 | 420 | 410 | 414 | 15,000 |
1984/09/22 | 420 | 420 | 420 | 420 | 13,000 |
1984/09/21 | 430 | 430 | 420 | 420 | 8,000 |
1984/09/20 | 430 | 430 | 430 | 430 | 4,000 |
1984/09/19 | 426 | 426 | 426 | 426 | 3,000 |
1984/09/18 | 425 | 426 | 425 | 426 | 7,000 |
1984/09/17 | 440 | 440 | 420 | 420 | 7,000 |
1984/09/14 | 445 | 445 | 437 | 437 | 24,000 |
1984/09/13 | 450 | 450 | 445 | 445 | 31,000 |
1984/09/12 | 445 | 450 | 445 | 450 | 13,000 |
1984/09/11 | 440 | 448 | 440 | 445 | 20,000 |
1984/09/10 | 438 | 440 | 438 | 440 | 11,000 |
1984/09/07 | 440 | 440 | 435 | 435 | 14,000 |
1984/09/06 | 441 | 445 | 440 | 440 | 7,000 |
1984/09/05 | 450 | 450 | 440 | 443 | 17,000 |
1984/09/04 | 440 | 440 | 435 | 435 | 13,000 |
1984/09/03 | 435 | 440 | 435 | 440 | 21,000 |
1984/09/01 | 433 | 443 | 433 | 443 | 8,000 |
1984/08/31 | 445 | 445 | 430 | 430 | 5,000 |
1984/08/30 | 461 | 461 | 445 | 450 | 18,000 |
1984/08/29 | 445 | 465 | 445 | 462 | 71,000 |
1984/08/28 | 440 | 445 | 440 | 445 | 26,000 |
1984/08/27 | 440 | 440 | 430 | 430 | 12,000 |
1984/08/25 | 439 | 439 | 436 | 436 | 6,000 |
1984/08/24 | 440 | 440 | 430 | 435 | 33,000 |
1984/08/23 | 440 | 440 | 430 | 430 | 33,000 |
1984/08/22 | 413 | 413 | 413 | 413 | 8,000 |
1984/08/21 | 420 | 420 | 413 | 413 | 7,000 |
1984/08/20 | 420 | 420 | 411 | 411 | 7,000 |
1984/08/18 | 410 | 410 | 410 | 410 | 14,000 |
1984/08/17 | 410 | 410 | 410 | 410 | 7,000 |
1984/08/16 | 411 | 411 | 406 | 411 | 16,000 |
1984/08/15 | 420 | 425 | 411 | 411 | 24,000 |
1984/08/14 | 410 | 410 | 410 | 410 | 2,000 |
1984/08/13 | 411 | 416 | 410 | 410 | 17,000 |
1984/08/10 | 411 | 412 | 411 | 411 | 5,000 |
1984/08/09 | 417 | 417 | 417 | 417 | 2,000 |
1984/08/08 | 415 | 419 | 415 | 419 | 12,000 |
1984/08/07 | 415 | 417 | 415 | 417 | 2,000 |
1984/08/06 | 420 | 420 | 415 | 415 | 9,000 |
1984/08/03 | 405 | 405 | 405 | 405 | 4,000 |
1984/08/02 | 405 | 405 | 401 | 401 | 16,000 |
1984/08/01 | 420 | 420 | 401 | 405 | 13,000 |
1984/07/31 | 405 | 420 | 405 | 420 | 5,000 |
1984/07/30 | 401 | 401 | 400 | 400 | 24,000 |
1984/07/28 | 410 | 410 | 410 | 410 | 2,000 |
1984/07/27 | 401 | 402 | 401 | 402 | 10,000 |
1984/07/26 | 408 | 408 | 402 | 402 | 21,000 |
1984/07/25 | 401 | 410 | 401 | 405 | 10,000 |
1984/07/24 | 400 | 400 | 400 | 400 | 10,000 |
1984/07/23 | 400 | 406 | 400 | 400 | 10,000 |
1984/07/21 | 400 | 405 | 400 | 400 | 7,000 |
1984/07/20 | 415 | 417 | 415 | 417 | 6,000 |
1984/07/19 | 410 | 410 | 410 | 410 | 7,000 |
1984/07/18 | 410 | 410 | 410 | 410 | 9,000 |
1984/07/17 | 416 | 416 | 416 | 416 | 4,000 |
1984/07/13 | 416 | 416 | 416 | 416 | 5,000 |
1984/07/12 | 425 | 425 | 420 | 420 | 4,000 |
1984/07/11 | 425 | 425 | 415 | 425 | 15,000 |
1984/07/10 | 428 | 430 | 425 | 425 | 23,000 |
1984/07/09 | 433 | 435 | 425 | 433 | 7,000 |
1984/07/07 | 430 | 435 | 430 | 435 | 9,000 |
1984/07/06 | 435 | 435 | 419 | 419 | 38,000 |
1984/07/05 | 435 | 440 | 435 | 435 | 23,000 |
1984/07/04 | 440 | 440 | 435 | 435 | 18,000 |
1984/07/03 | 430 | 443 | 430 | 443 | 11,000 |
1984/07/02 | 430 | 435 | 430 | 430 | 10,000 |
1984/06/30 | 424 | 435 | 424 | 430 | 7,000 |
1984/06/28 | 412 | 413 | 412 | 413 | 3,000 |
1984/06/27 | 412 | 412 | 412 | 412 | 2,000 |
1984/06/26 | 406 | 408 | 406 | 408 | 3,000 |
1984/06/25 | 405 | 406 | 405 | 406 | 5,000 |
1984/06/23 | 401 | 406 | 401 | 406 | 3,000 |
1984/06/22 | 402 | 402 | 401 | 401 | 6,000 |
1984/06/21 | 410 | 410 | 395 | 400 | 20,000 |
1984/06/20 | 415 | 415 | 410 | 410 | 15,000 |
1984/06/19 | 421 | 421 | 415 | 415 | 15,000 |
1984/06/18 | 415 | 420 | 411 | 420 | 9,000 |
1984/06/16 | 415 | 415 | 415 | 415 | 8,000 |
1984/06/15 | 415 | 415 | 411 | 411 | 22,000 |
1984/06/14 | 410 | 410 | 410 | 410 | 1,000 |
1984/06/13 | 429 | 429 | 420 | 420 | 10,000 |
1984/06/12 | 420 | 430 | 420 | 430 | 26,000 |
1984/06/11 | 420 | 420 | 420 | 420 | 1,000 |
1984/06/08 | 409 | 420 | 409 | 420 | 13,000 |
1984/06/07 | 403 | 409 | 403 | 409 | 15,000 |
1984/06/06 | 405 | 405 | 405 | 405 | 9,000 |
1984/06/05 | 407 | 407 | 407 | 407 | 2,000 |
1984/06/04 | 400 | 405 | 400 | 405 | 18,000 |
1984/06/02 | 400 | 405 | 400 | 401 | 31,000 |
1984/06/01 | 400 | 410 | 400 | 401 | 28,000 |
1984/05/31 | 405 | 405 | 400 | 400 | 44,000 |
1984/05/30 | 400 | 405 | 400 | 405 | 14,000 |
1984/05/29 | 400 | 402 | 400 | 400 | 31,000 |
1984/05/28 | 409 | 409 | 401 | 401 | 17,000 |
1984/05/26 | 409 | 409 | 409 | 409 | 8,000 |
1984/05/25 | 406 | 406 | 400 | 400 | 57,000 |
1984/05/24 | 409 | 409 | 402 | 407 | 13,000 |
1984/05/23 | 415 | 415 | 400 | 400 | 23,000 |
1984/05/22 | 420 | 420 | 415 | 415 | 44,000 |
1984/05/21 | 422 | 425 | 420 | 422 | 50,000 |
1984/05/19 | 425 | 425 | 421 | 422 | 22,000 |
1984/05/18 | 435 | 435 | 425 | 425 | 39,000 |
1984/05/17 | 451 | 451 | 430 | 433 | 49,000 |
1984/05/16 | 445 | 458 | 445 | 451 | 34,000 |
1984/05/15 | 445 | 445 | 431 | 440 | 33,000 |
1984/05/14 | 457 | 457 | 445 | 445 | 13,000 |
1984/05/11 | 455 | 462 | 455 | 462 | 15,000 |
1984/05/10 | 457 | 460 | 453 | 455 | 54,000 |
1984/05/09 | 450 | 453 | 450 | 452 | 14,000 |
1984/05/08 | 460 | 460 | 458 | 458 | 13,000 |
1984/05/07 | 460 | 460 | 460 | 460 | 17,000 |
1984/05/04 | 460 | 460 | 460 | 460 | 15,000 |
1984/05/02 | 465 | 465 | 460 | 460 | 11,000 |
1984/05/01 | 466 | 466 | 465 | 465 | 18,000 |
1984/04/27 | 465 | 465 | 465 | 465 | 4,000 |
1984/04/25 | 461 | 465 | 461 | 465 | 3,000 |
1984/04/24 | 463 | 463 | 460 | 460 | 3,000 |
1984/04/23 | 485 | 485 | 458 | 458 | 20,000 |
1984/04/21 | 493 | 493 | 475 | 480 | 30,000 |
1984/04/20 | 493 | 493 | 493 | 493 | 15,000 |
1984/04/19 | 500 | 500 | 490 | 491 | 23,000 |
1984/04/18 | 497 | 502 | 497 | 500 | 35,000 |
1984/04/17 | 509 | 510 | 495 | 497 | 37,000 |
1984/04/16 | 495 | 510 | 495 | 505 | 120,000 |
1984/04/13 | 471 | 495 | 471 | 495 | 71,000 |
1984/04/12 | 456 | 465 | 456 | 465 | 32,000 |
1984/04/11 | 460 | 460 | 451 | 456 | 18,000 |
1984/04/10 | 465 | 465 | 456 | 456 | 19,000 |
1984/04/09 | 465 | 465 | 465 | 465 | 7,000 |
1984/04/07 | 470 | 470 | 470 | 470 | 12,000 |
1984/04/06 | 471 | 471 | 465 | 465 | 3,000 |
1984/04/05 | 475 | 475 | 474 | 475 | 11,000 |
1984/04/04 | 470 | 475 | 470 | 475 | 7,000 |
1984/04/03 | 470 | 470 | 460 | 470 | 28,000 |
1984/04/02 | 492 | 492 | 492 | 492 | 2,000 |
1984/03/31 | 494 | 494 | 494 | 494 | 26,000 |
1984/03/30 | 460 | 460 | 448 | 460 | 16,000 |
1984/03/29 | 453 | 460 | 453 | 460 | 3,000 |
1984/03/28 | 460 | 460 | 457 | 457 | 2,000 |
1984/03/27 | 459 | 460 | 459 | 460 | 2,000 |
1984/03/26 | 456 | 460 | 456 | 456 | 22,000 |
1984/03/24 | 459 | 459 | 448 | 448 | 10,000 |
1984/03/23 | 465 | 465 | 459 | 459 | 13,000 |
1984/03/22 | 470 | 470 | 470 | 470 | 25,000 |
1984/03/21 | 470 | 470 | 470 | 470 | 5,000 |
1984/03/19 | 460 | 461 | 459 | 460 | 68,000 |
1984/03/17 | 460 | 460 | 456 | 460 | 7,000 |
1984/03/16 | 474 | 474 | 460 | 460 | 98,000 |
1984/03/15 | 480 | 480 | 473 | 473 | 28,000 |
1984/03/14 | 490 | 490 | 480 | 480 | 12,000 |
1984/03/13 | 470 | 478 | 470 | 473 | 19,000 |
1984/03/12 | 480 | 480 | 478 | 479 | 12,000 |
1984/03/09 | 489 | 499 | 480 | 480 | 65,000 |
1984/03/08 | 459 | 459 | 458 | 458 | 4,000 |
1984/03/07 | 458 | 458 | 458 | 458 | 6,000 |
1984/03/06 | 461 | 461 | 458 | 458 | 17,000 |
1984/03/05 | 460 | 460 | 457 | 460 | 25,000 |
1984/03/03 | 470 | 470 | 460 | 460 | 14,000 |
1984/03/02 | 457 | 470 | 457 | 470 | 7,000 |
1984/03/01 | 464 | 464 | 451 | 451 | 10,000 |
1984/02/29 | 464 | 464 | 464 | 464 | 1,000 |
1984/02/28 | 460 | 468 | 460 | 468 | 6,000 |
1984/02/27 | 465 | 465 | 460 | 460 | 25,000 |
1984/02/25 | 466 | 466 | 466 | 466 | 2,000 |
1984/02/24 | 470 | 470 | 468 | 468 | 9,000 |
1984/02/23 | 471 | 471 | 470 | 470 | 11,000 |
1984/02/22 | 475 | 475 | 470 | 470 | 32,000 |
1984/02/21 | 470 | 470 | 464 | 470 | 22,000 |
1984/02/20 | 471 | 471 | 468 | 468 | 12,000 |
1984/02/17 | 470 | 472 | 470 | 471 | 5,000 |
1984/02/16 | 475 | 475 | 470 | 470 | 5,000 |
1984/02/15 | 475 | 475 | 467 | 475 | 9,000 |
1984/02/14 | 475 | 478 | 475 | 475 | 9,000 |
1984/02/13 | 475 | 480 | 475 | 475 | 12,000 |
1984/02/09 | 482 | 500 | 480 | 480 | 5,000 |
1984/02/08 | 490 | 490 | 480 | 482 | 11,000 |
1984/02/06 | 495 | 495 | 480 | 480 | 17,000 |
1984/02/04 | 495 | 495 | 495 | 495 | 5,000 |
1984/02/03 | 499 | 500 | 496 | 496 | 12,000 |
1984/02/02 | 495 | 499 | 495 | 499 | 10,000 |
1984/02/01 | 511 | 511 | 500 | 500 | 154,000 |
1984/01/31 | 515 | 515 | 499 | 499 | 93,000 |
1984/01/30 | 515 | 520 | 508 | 515 | 17,000 |
1984/01/28 | 515 | 517 | 515 | 517 | 13,000 |
1984/01/27 | 508 | 515 | 505 | 515 | 42,000 |
1984/01/26 | 510 | 510 | 505 | 508 | 27,000 |
1984/01/25 | 508 | 510 | 508 | 510 | 6,000 |
1984/01/24 | 511 | 517 | 510 | 510 | 10,000 |
1984/01/23 | 525 | 525 | 511 | 511 | 17,000 |
1984/01/21 | 516 | 516 | 515 | 515 | 11,000 |
1984/01/20 | 529 | 529 | 516 | 516 | 19,000 |
1984/01/19 | 530 | 530 | 525 | 530 | 32,000 |
1984/01/18 | 515 | 525 | 515 | 520 | 5,000 |
1984/01/17 | 520 | 530 | 511 | 512 | 15,000 |
1984/01/13 | 510 | 515 | 510 | 510 | 20,000 |
1984/01/12 | 530 | 530 | 510 | 516 | 25,000 |
1984/01/11 | 530 | 530 | 515 | 516 | 16,000 |
1984/01/10 | 530 | 530 | 520 | 530 | 26,000 |
1984/01/09 | 510 | 530 | 510 | 525 | 31,000 |
1984/01/07 | 530 | 530 | 515 | 515 | 17,000 |
1984/01/06 | 530 | 530 | 507 | 507 | 9,000 |
1984/01/05 | 506 | 530 | 506 | 530 | 21,000 |
1984/01/04 | 505 | 505 | 505 | 505 | 18,000 |