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 |
---|---|---|---|---|---|
1985/12/28 | 615 | 620 | 601 | 601 | 381,000 |
1985/12/27 | 665 | 665 | 630 | 638 | 381,000 |
1985/12/26 | 657 | 698 | 651 | 675 | 2,590,999 |
1985/12/25 | 625 | 667 | 611 | 667 | 1,584,999 |
1985/12/24 | 497 | 573 | 495 | 573 | 1,472,999 |
1985/12/23 | 490 | 493 | 485 | 493 | 51,000 |
1985/12/21 | 500 | 505 | 490 | 490 | 73,000 |
1985/12/20 | 487 | 509 | 487 | 497 | 269,000 |
1985/12/19 | 480 | 489 | 480 | 489 | 3,000 |
1985/12/17 | 483 | 483 | 475 | 475 | 24,000 |
1985/12/16 | 480 | 480 | 480 | 480 | 18,000 |
1985/12/13 | 489 | 490 | 480 | 480 | 50,000 |
1985/12/12 | 480 | 492 | 480 | 490 | 70,000 |
1985/12/11 | 499 | 499 | 480 | 480 | 249,000 |
1985/12/10 | 489 | 499 | 485 | 496 | 317,000 |
1985/12/09 | 493 | 495 | 485 | 485 | 17,000 |
1985/12/07 | 480 | 495 | 475 | 490 | 63,000 |
1985/12/06 | 468 | 490 | 468 | 487 | 46,000 |
1985/12/05 | 470 | 475 | 467 | 468 | 27,000 |
1985/12/04 | 475 | 475 | 467 | 467 | 31,000 |
1985/12/03 | 470 | 475 | 470 | 475 | 35,000 |
1985/12/02 | 475 | 475 | 470 | 470 | 27,000 |
1985/11/30 | 473 | 473 | 464 | 464 | 6,000 |
1985/11/29 | 465 | 475 | 465 | 473 | 9,000 |
1985/11/28 | 475 | 475 | 469 | 470 | 25,000 |
1985/11/27 | 465 | 475 | 461 | 475 | 25,000 |
1985/11/26 | 468 | 470 | 459 | 459 | 26,000 |
1985/11/25 | 465 | 468 | 465 | 468 | 10,000 |
1985/11/22 | 460 | 470 | 460 | 465 | 26,000 |
1985/11/21 | 465 | 470 | 450 | 450 | 35,000 |
1985/11/20 | 477 | 477 | 465 | 470 | 113,000 |
1985/11/19 | 466 | 480 | 465 | 479 | 199,000 |
1985/11/18 | 458 | 462 | 458 | 461 | 25,000 |
1985/11/16 | 457 | 461 | 457 | 457 | 25,000 |
1985/11/15 | 452 | 457 | 450 | 457 | 124,000 |
1985/11/14 | 446 | 452 | 446 | 452 | 25,000 |
1985/11/13 | 446 | 446 | 446 | 446 | 11,000 |
1985/11/12 | 449 | 449 | 445 | 445 | 16,000 |
1985/11/11 | 446 | 450 | 445 | 450 | 14,000 |
1985/11/08 | 446 | 446 | 445 | 445 | 20,000 |
1985/11/07 | 450 | 450 | 445 | 446 | 25,000 |
1985/11/06 | 450 | 450 | 446 | 450 | 23,000 |
1985/11/05 | 441 | 441 | 441 | 441 | 7,000 |
1985/11/02 | 441 | 450 | 441 | 441 | 13,000 |
1985/11/01 | 441 | 441 | 440 | 440 | 11,000 |
1985/10/31 | 432 | 436 | 432 | 436 | 8,000 |
1985/10/30 | 431 | 448 | 430 | 431 | 6,000 |
1985/10/29 | 445 | 445 | 428 | 428 | 7,000 |
1985/10/28 | 450 | 450 | 450 | 450 | 8,000 |
1985/10/26 | 450 | 450 | 450 | 450 | 7,000 |
1985/10/25 | 450 | 450 | 449 | 450 | 17,000 |
1985/10/24 | 450 | 451 | 450 | 450 | 42,000 |
1985/10/23 | 450 | 455 | 450 | 455 | 23,000 |
1985/10/22 | 454 | 455 | 453 | 453 | 32,000 |
1985/10/21 | 460 | 461 | 453 | 453 | 7,000 |
1985/10/19 | 452 | 452 | 451 | 451 | 13,000 |
1985/10/18 | 447 | 450 | 445 | 450 | 20,000 |
1985/10/17 | 455 | 455 | 450 | 450 | 33,000 |
1985/10/16 | 462 | 462 | 455 | 455 | 27,000 |
1985/10/15 | 470 | 470 | 461 | 461 | 15,000 |
1985/10/14 | 482 | 483 | 470 | 470 | 52,000 |
1985/10/11 | 495 | 495 | 472 | 485 | 100,000 |
1985/10/09 | 490 | 508 | 485 | 500 | 583,000 |
1985/10/08 | 474 | 477 | 470 | 477 | 236,000 |
1985/10/07 | 467 | 475 | 467 | 473 | 30,000 |
1985/10/05 | 469 | 473 | 469 | 473 | 42,000 |
1985/10/04 | 460 | 468 | 460 | 468 | 61,000 |
1985/10/03 | 460 | 469 | 456 | 459 | 89,000 |
1985/10/02 | 449 | 460 | 448 | 460 | 40,000 |
1985/10/01 | 440 | 450 | 440 | 450 | 18,000 |
1985/09/30 | 438 | 438 | 438 | 438 | 8,000 |
1985/09/28 | 438 | 438 | 437 | 437 | 10,000 |
1985/09/27 | 439 | 439 | 438 | 438 | 10,000 |
1985/09/26 | 440 | 440 | 438 | 438 | 4,000 |
1985/09/25 | 437 | 437 | 437 | 437 | 17,000 |
1985/09/24 | 437 | 437 | 437 | 437 | 8,000 |
1985/09/21 | 436 | 436 | 436 | 436 | 2,000 |
1985/09/20 | 440 | 440 | 434 | 434 | 16,000 |
1985/09/19 | 437 | 437 | 434 | 434 | 14,000 |
1985/09/18 | 439 | 440 | 439 | 439 | 10,000 |
1985/09/17 | 440 | 440 | 440 | 440 | 3,000 |
1985/09/13 | 441 | 441 | 440 | 440 | 10,000 |
1985/09/12 | 441 | 441 | 440 | 440 | 12,000 |
1985/09/11 | 440 | 450 | 440 | 440 | 9,000 |
1985/09/10 | 440 | 440 | 440 | 440 | 2,000 |
1985/09/09 | 440 | 440 | 440 | 440 | 1,000 |
1985/09/07 | 440 | 440 | 436 | 440 | 12,000 |
1985/09/06 | 440 | 440 | 440 | 440 | 9,000 |
1985/09/05 | 440 | 440 | 440 | 440 | 8,000 |
1985/09/04 | 439 | 440 | 439 | 440 | 12,000 |
1985/09/03 | 440 | 445 | 440 | 440 | 8,000 |
1985/09/02 | 441 | 441 | 440 | 440 | 10,000 |
1985/08/31 | 441 | 441 | 441 | 441 | 1,000 |
1985/08/30 | 450 | 450 | 450 | 450 | 1,000 |
1985/08/29 | 435 | 435 | 435 | 435 | 2,000 |
1985/08/28 | 440 | 440 | 430 | 430 | 2,000 |
1985/08/27 | 430 | 430 | 424 | 424 | 4,000 |
1985/08/26 | 430 | 435 | 430 | 430 | 5,000 |
1985/08/24 | 420 | 430 | 420 | 429 | 36,000 |
1985/08/23 | 440 | 440 | 429 | 430 | 24,000 |
1985/08/22 | 449 | 449 | 435 | 435 | 26,000 |
1985/08/21 | 450 | 450 | 450 | 450 | 33,000 |
1985/08/20 | 461 | 463 | 450 | 455 | 89,000 |
1985/08/19 | 467 | 467 | 450 | 464 | 34,000 |
1985/08/17 | 440 | 464 | 440 | 460 | 22,000 |
1985/08/16 | 439 | 440 | 438 | 440 | 12,000 |
1985/08/15 | 435 | 436 | 435 | 435 | 9,000 |
1985/08/14 | 435 | 435 | 435 | 435 | 15,000 |
1985/08/13 | 435 | 435 | 435 | 435 | 13,000 |
1985/08/12 | 435 | 435 | 435 | 435 | 21,000 |
1985/08/08 | 435 | 435 | 435 | 435 | 12,000 |
1985/08/07 | 432 | 435 | 432 | 435 | 12,000 |
1985/08/06 | 435 | 435 | 435 | 435 | 5,000 |
1985/08/05 | 435 | 435 | 432 | 435 | 10,000 |
1985/08/03 | 431 | 432 | 431 | 432 | 4,000 |
1985/08/02 | 431 | 431 | 431 | 431 | 6,000 |
1985/08/01 | 435 | 435 | 431 | 431 | 8,000 |
1985/07/31 | 431 | 435 | 431 | 435 | 7,000 |
1985/07/30 | 432 | 432 | 431 | 431 | 8,000 |
1985/07/29 | 432 | 432 | 432 | 432 | 27,000 |
1985/07/27 | 432 | 437 | 432 | 432 | 27,000 |
1985/07/25 | 444 | 445 | 440 | 440 | 22,000 |
1985/07/24 | 445 | 445 | 442 | 444 | 12,000 |
1985/07/23 | 437 | 445 | 437 | 440 | 18,000 |
1985/07/22 | 437 | 441 | 437 | 441 | 23,000 |
1985/07/20 | 434 | 440 | 434 | 437 | 14,000 |
1985/07/19 | 435 | 440 | 432 | 432 | 32,000 |
1985/07/18 | 432 | 433 | 432 | 432 | 7,000 |
1985/07/17 | 437 | 437 | 431 | 431 | 13,000 |
1985/07/16 | 443 | 443 | 441 | 441 | 6,000 |
1985/07/15 | 450 | 450 | 448 | 448 | 17,000 |
1985/07/12 | 435 | 436 | 434 | 434 | 19,000 |
1985/07/11 | 435 | 435 | 431 | 431 | 8,000 |
1985/07/10 | 432 | 432 | 432 | 432 | 2,000 |
1985/07/09 | 431 | 431 | 431 | 431 | 4,000 |
1985/07/08 | 440 | 440 | 431 | 431 | 5,000 |
1985/07/06 | 430 | 440 | 430 | 440 | 2,000 |
1985/07/05 | 443 | 443 | 430 | 430 | 6,000 |
1985/07/04 | 443 | 450 | 443 | 450 | 15,000 |
1985/07/03 | 435 | 440 | 435 | 440 | 27,000 |
1985/07/02 | 440 | 440 | 426 | 428 | 8,000 |
1985/07/01 | 440 | 458 | 440 | 458 | 40,000 |
1985/06/29 | 422 | 436 | 422 | 436 | 20,000 |
1985/06/28 | 426 | 426 | 422 | 422 | 7,000 |
1985/06/27 | 444 | 444 | 418 | 418 | 12,000 |
1985/06/26 | 437 | 444 | 437 | 444 | 5,000 |
1985/06/25 | 431 | 445 | 431 | 440 | 27,000 |
1985/06/24 | 430 | 444 | 430 | 444 | 8,000 |
1985/06/22 | 430 | 430 | 430 | 430 | 1,000 |
1985/06/21 | 440 | 440 | 430 | 430 | 5,000 |
1985/06/20 | 430 | 444 | 430 | 439 | 7,000 |
1985/06/19 | 429 | 430 | 425 | 430 | 9,000 |
1985/06/18 | 430 | 430 | 430 | 430 | 11,000 |
1985/06/17 | 425 | 435 | 425 | 430 | 30,000 |
1985/06/14 | 420 | 420 | 420 | 420 | 10,000 |
1985/06/13 | 424 | 424 | 419 | 419 | 7,000 |
1985/06/12 | 425 | 425 | 418 | 425 | 31,000 |
1985/06/11 | 421 | 421 | 413 | 413 | 13,000 |
1985/06/10 | 425 | 425 | 420 | 425 | 14,000 |
1985/06/07 | 425 | 425 | 424 | 425 | 19,000 |
1985/06/06 | 421 | 422 | 420 | 422 | 7,000 |
1985/06/05 | 420 | 425 | 420 | 420 | 30,000 |
1985/06/04 | 420 | 420 | 420 | 420 | 13,000 |
1985/06/03 | 420 | 420 | 420 | 420 | 14,000 |
1985/06/01 | 425 | 425 | 421 | 421 | 18,000 |
1985/05/31 | 425 | 425 | 420 | 425 | 27,000 |
1985/05/30 | 425 | 425 | 422 | 425 | 3,000 |
1985/05/29 | 426 | 440 | 420 | 420 | 26,000 |
1985/05/28 | 429 | 431 | 429 | 429 | 4,000 |
1985/05/27 | 429 | 430 | 429 | 429 | 10,000 |
1985/05/25 | 430 | 440 | 430 | 438 | 4,000 |
1985/05/24 | 433 | 435 | 426 | 435 | 7,000 |
1985/05/23 | 439 | 444 | 433 | 433 | 19,000 |
1985/05/22 | 439 | 450 | 439 | 450 | 13,000 |
1985/05/21 | 438 | 440 | 438 | 440 | 5,000 |
1985/05/20 | 440 | 440 | 438 | 438 | 10,000 |
1985/05/18 | 440 | 444 | 440 | 440 | 4,000 |
1985/05/17 | 439 | 440 | 436 | 440 | 27,000 |
1985/05/16 | 438 | 438 | 436 | 438 | 5,000 |
1985/05/15 | 443 | 443 | 436 | 436 | 25,000 |
1985/05/14 | 449 | 449 | 443 | 443 | 14,000 |
1985/05/13 | 449 | 449 | 443 | 449 | 18,000 |
1985/05/10 | 450 | 450 | 441 | 441 | 31,000 |
1985/05/09 | 453 | 453 | 450 | 450 | 32,000 |
1985/05/08 | 450 | 460 | 450 | 450 | 19,000 |
1985/05/07 | 460 | 465 | 460 | 460 | 51,000 |
1985/05/04 | 475 | 475 | 470 | 470 | 78,000 |
1985/05/02 | 470 | 478 | 468 | 478 | 53,000 |
1985/05/01 | 470 | 470 | 465 | 465 | 27,000 |
1985/04/30 | 478 | 478 | 465 | 465 | 27,000 |
1985/04/27 | 475 | 483 | 475 | 483 | 50,000 |
1985/04/26 | 460 | 497 | 460 | 485 | 357,000 |
1985/04/25 | 452 | 460 | 452 | 460 | 49,000 |
1985/04/24 | 447 | 447 | 447 | 447 | 4,000 |
1985/04/23 | 447 | 450 | 447 | 447 | 52,000 |
1985/04/22 | 447 | 450 | 447 | 450 | 9,000 |
1985/04/20 | 448 | 448 | 444 | 446 | 24,000 |
1985/04/19 | 446 | 450 | 446 | 447 | 29,000 |
1985/04/18 | 456 | 456 | 446 | 446 | 36,000 |
1985/04/17 | 446 | 450 | 436 | 450 | 65,000 |
1985/04/16 | 465 | 466 | 450 | 450 | 86,000 |
1985/04/15 | 470 | 470 | 460 | 468 | 40,000 |
1985/04/12 | 450 | 470 | 450 | 470 | 53,000 |
1985/04/11 | 458 | 478 | 456 | 470 | 148,000 |
1985/04/10 | 451 | 458 | 451 | 458 | 58,000 |
1985/04/09 | 448 | 458 | 447 | 458 | 42,000 |
1985/04/08 | 449 | 450 | 448 | 448 | 44,000 |
1985/04/06 | 444 | 449 | 444 | 449 | 26,000 |
1985/04/05 | 440 | 444 | 438 | 444 | 26,000 |
1985/04/04 | 437 | 440 | 437 | 437 | 20,000 |
1985/04/03 | 435 | 437 | 435 | 437 | 10,000 |
1985/04/02 | 435 | 435 | 435 | 435 | 14,000 |
1985/04/01 | 437 | 437 | 435 | 435 | 12,000 |
1985/03/30 | 440 | 440 | 437 | 437 | 8,000 |
1985/03/29 | 439 | 440 | 437 | 437 | 8,000 |
1985/03/28 | 435 | 437 | 435 | 437 | 8,000 |
1985/03/27 | 435 | 435 | 435 | 435 | 2,000 |
1985/03/26 | 440 | 449 | 430 | 449 | 14,000 |
1985/03/25 | 440 | 441 | 435 | 435 | 20,000 |
1985/03/23 | 442 | 448 | 439 | 442 | 26,000 |
1985/03/22 | 445 | 450 | 443 | 450 | 34,000 |
1985/03/20 | 446 | 446 | 435 | 439 | 69,000 |
1985/03/19 | 455 | 455 | 448 | 448 | 126,000 |
1985/03/18 | 445 | 458 | 438 | 458 | 106,000 |
1985/03/16 | 435 | 450 | 435 | 450 | 84,000 |
1985/03/15 | 430 | 438 | 430 | 438 | 23,000 |
1985/03/14 | 432 | 432 | 430 | 430 | 21,000 |
1985/03/13 | 432 | 435 | 430 | 432 | 38,000 |
1985/03/12 | 433 | 435 | 425 | 430 | 75,000 |
1985/03/11 | 420 | 435 | 419 | 435 | 44,000 |
1985/03/08 | 417 | 421 | 415 | 415 | 21,000 |
1985/03/07 | 412 | 415 | 412 | 415 | 15,000 |
1985/03/06 | 410 | 416 | 410 | 412 | 23,000 |
1985/03/05 | 408 | 412 | 408 | 412 | 23,000 |
1985/03/04 | 410 | 413 | 408 | 408 | 53,000 |
1985/03/02 | 407 | 409 | 407 | 409 | 10,000 |
1985/03/01 | 405 | 408 | 405 | 405 | 22,000 |
1985/02/28 | 405 | 405 | 402 | 402 | 40,000 |
1985/02/27 | 405 | 406 | 405 | 405 | 13,000 |
1985/02/26 | 406 | 410 | 406 | 406 | 7,000 |
1985/02/25 | 403 | 405 | 403 | 405 | 29,000 |
1985/02/23 | 402 | 403 | 402 | 403 | 7,000 |
1985/02/22 | 401 | 402 | 401 | 402 | 14,000 |
1985/02/21 | 401 | 401 | 401 | 401 | 6,000 |
1985/02/20 | 405 | 405 | 400 | 400 | 9,000 |
1985/02/19 | 405 | 410 | 405 | 410 | 7,000 |
1985/02/18 | 405 | 405 | 405 | 405 | 2,000 |
1985/02/16 | 403 | 405 | 403 | 403 | 7,000 |
1985/02/15 | 403 | 405 | 403 | 405 | 10,000 |
1985/02/14 | 405 | 405 | 404 | 404 | 11,000 |
1985/02/13 | 405 | 405 | 404 | 404 | 11,000 |
1985/02/12 | 404 | 405 | 404 | 405 | 10,000 |
1985/02/08 | 405 | 405 | 403 | 403 | 12,000 |
1985/02/07 | 404 | 404 | 404 | 404 | 7,000 |
1985/02/06 | 404 | 404 | 404 | 404 | 1,000 |
1985/02/05 | 404 | 404 | 404 | 404 | 11,000 |
1985/02/04 | 404 | 405 | 404 | 405 | 21,000 |
1985/02/02 | 404 | 404 | 404 | 404 | 1,000 |
1985/02/01 | 404 | 405 | 404 | 405 | 6,000 |
1985/01/31 | 405 | 405 | 404 | 404 | 11,000 |
1985/01/30 | 404 | 404 | 404 | 404 | 12,000 |
1985/01/29 | 405 | 405 | 405 | 405 | 9,000 |
1985/01/28 | 403 | 405 | 403 | 404 | 6,000 |
1985/01/25 | 405 | 406 | 402 | 402 | 14,000 |
1985/01/24 | 402 | 410 | 402 | 410 | 10,000 |
1985/01/23 | 410 | 410 | 405 | 405 | 58,000 |
1985/01/22 | 412 | 412 | 410 | 410 | 25,000 |
1985/01/21 | 410 | 412 | 410 | 412 | 4,000 |
1985/01/19 | 415 | 415 | 410 | 410 | 7,000 |
1985/01/18 | 410 | 415 | 410 | 410 | 6,000 |
1985/01/17 | 412 | 415 | 412 | 413 | 5,000 |
1985/01/16 | 412 | 412 | 412 | 412 | 1,000 |
1985/01/14 | 410 | 415 | 410 | 415 | 2,000 |
1985/01/11 | 410 | 410 | 410 | 410 | 6,000 |
1985/01/10 | 413 | 413 | 413 | 413 | 2,000 |
1985/01/09 | 406 | 410 | 406 | 410 | 17,000 |
1985/01/08 | 407 | 407 | 405 | 406 | 14,000 |
1985/01/07 | 408 | 408 | 407 | 407 | 5,000 |
1985/01/05 | 408 | 408 | 405 | 406 | 19,000 |
1985/01/04 | 401 | 410 | 401 | 408 | 7,000 |