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 |
---|---|---|---|---|---|
1986/12/27 | 705 | 709 | 698 | 698 | 136,000 |
1986/12/26 | 710 | 710 | 700 | 710 | 19,000 |
1986/12/25 | 690 | 718 | 690 | 705 | 49,000 |
1986/12/24 | 681 | 692 | 673 | 692 | 494,000 |
1986/12/23 | 695 | 700 | 680 | 680 | 33,000 |
1986/12/22 | 720 | 720 | 700 | 705 | 44,000 |
1986/12/19 | 720 | 721 | 715 | 715 | 26,000 |
1986/12/18 | 733 | 734 | 715 | 715 | 20,000 |
1986/12/17 | 748 | 748 | 731 | 731 | 76,000 |
1986/12/16 | 731 | 740 | 718 | 730 | 157,000 |
1986/12/15 | 742 | 742 | 730 | 730 | 71,000 |
1986/12/12 | 748 | 748 | 731 | 742 | 36,000 |
1986/12/11 | 748 | 748 | 740 | 748 | 13,000 |
1986/12/10 | 740 | 750 | 739 | 743 | 30,000 |
1986/12/09 | 748 | 748 | 730 | 730 | 35,000 |
1986/12/08 | 770 | 770 | 748 | 748 | 31,000 |
1986/12/06 | 761 | 761 | 751 | 751 | 13,000 |
1986/12/05 | 770 | 770 | 765 | 765 | 49,000 |
1986/12/04 | 770 | 780 | 755 | 761 | 37,000 |
1986/12/03 | 775 | 780 | 770 | 770 | 134,000 |
1986/12/02 | 800 | 800 | 775 | 776 | 72,000 |
1986/12/01 | 790 | 800 | 780 | 795 | 280,000 |
1986/11/29 | 775 | 785 | 766 | 785 | 66,000 |
1986/11/28 | 790 | 790 | 770 | 775 | 355,000 |
1986/11/27 | 765 | 799 | 765 | 785 | 634,000 |
1986/11/26 | 729 | 755 | 726 | 745 | 402,000 |
1986/11/25 | 715 | 735 | 715 | 729 | 158,000 |
1986/11/22 | 729 | 730 | 725 | 725 | 44,000 |
1986/11/21 | 723 | 738 | 707 | 730 | 306,000 |
1986/11/20 | 665 | 700 | 665 | 692 | 173,000 |
1986/11/19 | 679 | 679 | 665 | 665 | 24,000 |
1986/11/18 | 680 | 690 | 680 | 685 | 39,000 |
1986/11/17 | 700 | 700 | 688 | 690 | 35,000 |
1986/11/14 | 665 | 699 | 660 | 686 | 31,000 |
1986/11/13 | 685 | 685 | 660 | 660 | 80,000 |
1986/11/12 | 710 | 712 | 678 | 678 | 78,000 |
1986/11/11 | 720 | 734 | 688 | 688 | 289,000 |
1986/11/10 | 670 | 720 | 670 | 710 | 360,000 |
1986/11/07 | 644 | 650 | 625 | 631 | 77,000 |
1986/11/06 | 630 | 638 | 625 | 635 | 47,000 |
1986/11/05 | 631 | 631 | 630 | 630 | 18,000 |
1986/11/04 | 630 | 640 | 630 | 630 | 19,000 |
1986/11/01 | 630 | 630 | 630 | 630 | 15,000 |
1986/10/31 | 639 | 640 | 630 | 630 | 29,000 |
1986/10/30 | 635 | 640 | 635 | 639 | 24,000 |
1986/10/29 | 625 | 625 | 611 | 619 | 49,000 |
1986/10/28 | 630 | 630 | 625 | 625 | 30,000 |
1986/10/27 | 640 | 640 | 630 | 630 | 13,000 |
1986/10/25 | 640 | 641 | 640 | 640 | 21,000 |
1986/10/24 | 660 | 664 | 640 | 640 | 62,000 |
1986/10/23 | 640 | 660 | 635 | 650 | 92,000 |
1986/10/22 | 670 | 670 | 623 | 633 | 185,000 |
1986/10/21 | 650 | 674 | 639 | 650 | 468,000 |
1986/10/20 | 630 | 678 | 630 | 643 | 1,214,999 |
1986/10/17 | 613 | 640 | 613 | 630 | 83,000 |
1986/10/16 | 610 | 643 | 610 | 643 | 9,000 |
1986/10/15 | 595 | 600 | 590 | 600 | 37,000 |
1986/10/14 | 613 | 613 | 600 | 601 | 10,000 |
1986/10/13 | 616 | 626 | 616 | 626 | 9,000 |
1986/10/08 | 660 | 660 | 660 | 660 | 4,000 |
1986/10/07 | 663 | 665 | 663 | 665 | 2,000 |
1986/10/06 | 648 | 678 | 648 | 678 | 8,000 |
1986/10/04 | 615 | 650 | 615 | 650 | 35,000 |
1986/10/03 | 605 | 606 | 586 | 595 | 14,000 |
1986/10/02 | 590 | 602 | 580 | 602 | 34,000 |
1986/10/01 | 630 | 630 | 620 | 620 | 14,000 |
1986/09/29 | 655 | 662 | 639 | 639 | 22,000 |
1986/09/26 | 645 | 645 | 645 | 645 | 4,000 |
1986/09/25 | 630 | 630 | 625 | 625 | 7,000 |
1986/09/24 | 640 | 640 | 625 | 630 | 18,000 |
1986/09/22 | 630 | 630 | 630 | 630 | 13,000 |
1986/09/19 | 633 | 633 | 629 | 629 | 8,000 |
1986/09/18 | 630 | 630 | 625 | 629 | 12,000 |
1986/09/17 | 635 | 635 | 630 | 630 | 5,000 |
1986/09/16 | 640 | 640 | 630 | 630 | 11,000 |
1986/09/12 | 655 | 655 | 640 | 640 | 26,000 |
1986/09/11 | 660 | 660 | 650 | 655 | 13,000 |
1986/09/10 | 675 | 675 | 665 | 665 | 12,000 |
1986/09/09 | 680 | 680 | 680 | 680 | 2,000 |
1986/09/08 | 665 | 667 | 655 | 655 | 14,000 |
1986/09/06 | 660 | 680 | 660 | 667 | 73,000 |
1986/09/05 | 680 | 690 | 670 | 683 | 71,000 |
1986/09/04 | 680 | 695 | 678 | 695 | 33,000 |
1986/09/03 | 700 | 700 | 680 | 680 | 124,000 |
1986/09/02 | 700 | 710 | 698 | 700 | 16,000 |
1986/09/01 | 664 | 690 | 664 | 690 | 43,000 |
1986/08/30 | 645 | 645 | 645 | 645 | 6,000 |
1986/08/29 | 645 | 650 | 635 | 635 | 38,000 |
1986/08/28 | 660 | 660 | 635 | 635 | 31,000 |
1986/08/27 | 661 | 670 | 660 | 662 | 95,000 |
1986/08/26 | 675 | 680 | 665 | 670 | 55,000 |
1986/08/25 | 690 | 690 | 670 | 680 | 43,000 |
1986/08/23 | 700 | 700 | 690 | 690 | 21,000 |
1986/08/22 | 706 | 710 | 700 | 700 | 69,000 |
1986/08/21 | 705 | 706 | 701 | 706 | 15,000 |
1986/08/20 | 710 | 710 | 703 | 703 | 18,000 |
1986/08/19 | 710 | 740 | 700 | 740 | 177,000 |
1986/08/18 | 740 | 740 | 738 | 738 | 28,000 |
1986/08/15 | 745 | 745 | 740 | 740 | 5,000 |
1986/08/14 | 705 | 740 | 705 | 740 | 95,000 |
1986/08/13 | 710 | 718 | 710 | 710 | 45,000 |
1986/08/12 | 711 | 719 | 711 | 719 | 70,000 |
1986/08/11 | 730 | 730 | 730 | 730 | 5,000 |
1986/08/08 | 705 | 710 | 700 | 701 | 60,000 |
1986/08/07 | 720 | 725 | 718 | 720 | 102,000 |
1986/08/06 | 745 | 750 | 727 | 740 | 85,000 |
1986/08/05 | 755 | 759 | 750 | 750 | 116,000 |
1986/08/04 | 760 | 760 | 760 | 760 | 13,000 |
1986/08/02 | 760 | 760 | 760 | 760 | 2,000 |
1986/08/01 | 750 | 760 | 750 | 760 | 11,000 |
1986/07/31 | 750 | 770 | 750 | 770 | 15,000 |
1986/07/30 | 782 | 789 | 765 | 765 | 94,000 |
1986/07/29 | 745 | 785 | 745 | 785 | 182,000 |
1986/07/28 | 748 | 748 | 720 | 748 | 28,000 |
1986/07/26 | 735 | 735 | 735 | 735 | 7,000 |
1986/07/25 | 770 | 770 | 750 | 750 | 7,000 |
1986/07/24 | 770 | 770 | 745 | 770 | 78,000 |
1986/07/23 | 770 | 781 | 769 | 769 | 17,000 |
1986/07/22 | 791 | 791 | 770 | 770 | 13,000 |
1986/07/21 | 766 | 772 | 760 | 769 | 9,000 |
1986/07/19 | 765 | 765 | 765 | 765 | 48,000 |
1986/07/18 | 800 | 800 | 790 | 799 | 45,000 |
1986/07/17 | 805 | 805 | 790 | 800 | 25,000 |
1986/07/16 | 820 | 825 | 800 | 800 | 21,000 |
1986/07/15 | 790 | 820 | 785 | 805 | 62,000 |
1986/07/14 | 788 | 788 | 787 | 787 | 11,000 |
1986/07/11 | 800 | 800 | 790 | 790 | 31,000 |
1986/07/10 | 800 | 800 | 800 | 800 | 9,000 |
1986/07/09 | 815 | 815 | 790 | 790 | 63,000 |
1986/07/08 | 797 | 805 | 797 | 800 | 6,000 |
1986/07/07 | 810 | 810 | 797 | 797 | 16,000 |
1986/07/05 | 820 | 820 | 800 | 800 | 39,000 |
1986/07/04 | 830 | 830 | 820 | 825 | 20,000 |
1986/07/03 | 850 | 850 | 830 | 840 | 45,000 |
1986/07/02 | 820 | 850 | 815 | 850 | 168,000 |
1986/07/01 | 822 | 835 | 820 | 820 | 83,000 |
1986/06/30 | 847 | 865 | 822 | 822 | 120,000 |
1986/06/28 | 821 | 850 | 820 | 850 | 223,000 |
1986/06/27 | 775 | 854 | 775 | 815 | 1,935,999 |
1986/06/26 | 765 | 790 | 765 | 775 | 86,000 |
1986/06/25 | 735 | 766 | 730 | 766 | 38,000 |
1986/06/24 | 750 | 750 | 732 | 745 | 22,000 |
1986/06/23 | 750 | 750 | 742 | 750 | 16,000 |
1986/06/21 | 757 | 757 | 745 | 750 | 10,000 |
1986/06/20 | 771 | 771 | 755 | 760 | 27,000 |
1986/06/19 | 760 | 775 | 760 | 770 | 23,000 |
1986/06/18 | 753 | 758 | 745 | 758 | 72,000 |
1986/06/17 | 741 | 763 | 741 | 762 | 18,000 |
1986/06/16 | 736 | 740 | 736 | 740 | 20,000 |
1986/06/13 | 730 | 735 | 730 | 731 | 12,000 |
1986/06/12 | 760 | 760 | 750 | 750 | 19,000 |
1986/06/11 | 760 | 760 | 760 | 760 | 13,000 |
1986/06/10 | 735 | 735 | 729 | 729 | 9,000 |
1986/06/09 | 750 | 750 | 750 | 750 | 3,000 |
1986/06/07 | 750 | 768 | 750 | 768 | 11,000 |
1986/06/06 | 775 | 775 | 760 | 761 | 7,000 |
1986/06/05 | 790 | 790 | 760 | 785 | 68,000 |
1986/06/04 | 760 | 797 | 759 | 785 | 111,000 |
1986/06/03 | 714 | 759 | 714 | 759 | 38,000 |
1986/06/02 | 702 | 717 | 701 | 703 | 14,000 |
1986/05/31 | 710 | 710 | 700 | 700 | 27,000 |
1986/05/30 | 710 | 721 | 701 | 715 | 22,000 |
1986/05/29 | 710 | 715 | 701 | 701 | 15,000 |
1986/05/28 | 700 | 713 | 700 | 713 | 13,000 |
1986/05/27 | 710 | 710 | 700 | 705 | 9,000 |
1986/05/26 | 730 | 730 | 730 | 730 | 3,000 |
1986/05/24 | 710 | 730 | 705 | 730 | 15,000 |
1986/05/23 | 715 | 715 | 710 | 710 | 20,000 |
1986/05/22 | 720 | 720 | 710 | 720 | 17,000 |
1986/05/21 | 730 | 730 | 700 | 725 | 41,000 |
1986/05/20 | 725 | 730 | 710 | 725 | 16,000 |
1986/05/19 | 730 | 740 | 722 | 740 | 8,000 |
1986/05/16 | 750 | 750 | 730 | 730 | 5,000 |
1986/05/15 | 730 | 750 | 730 | 750 | 12,000 |
1986/05/14 | 735 | 750 | 730 | 750 | 17,000 |
1986/05/13 | 720 | 727 | 720 | 721 | 23,000 |
1986/05/12 | 736 | 745 | 735 | 735 | 35,000 |
1986/05/09 | 750 | 750 | 735 | 750 | 7,000 |
1986/05/08 | 745 | 745 | 735 | 740 | 13,000 |
1986/05/07 | 750 | 770 | 750 | 770 | 11,000 |
1986/05/06 | 731 | 750 | 730 | 745 | 10,000 |
1986/05/02 | 750 | 764 | 750 | 764 | 10,000 |
1986/05/01 | 769 | 769 | 752 | 765 | 20,000 |
1986/04/30 | 770 | 770 | 760 | 770 | 18,000 |
1986/04/28 | 775 | 775 | 770 | 770 | 686,000 |
1986/04/26 | 750 | 750 | 750 | 750 | 421,000 |
1986/04/25 | 731 | 731 | 720 | 720 | 20,000 |
1986/04/24 | 735 | 735 | 731 | 731 | 15,000 |
1986/04/23 | 749 | 750 | 735 | 735 | 12,000 |
1986/04/22 | 790 | 790 | 790 | 790 | 8,000 |
1986/04/21 | 781 | 795 | 780 | 790 | 40,000 |
1986/04/19 | 740 | 765 | 740 | 755 | 134,000 |
1986/04/18 | 711 | 720 | 711 | 720 | 12,000 |
1986/04/17 | 700 | 716 | 700 | 710 | 26,000 |
1986/04/16 | 700 | 705 | 690 | 705 | 17,000 |
1986/04/15 | 700 | 701 | 700 | 700 | 5,000 |
1986/04/14 | 685 | 695 | 685 | 695 | 24,000 |
1986/04/11 | 695 | 695 | 690 | 695 | 49,000 |
1986/04/10 | 702 | 713 | 690 | 705 | 35,000 |
1986/04/09 | 710 | 715 | 710 | 715 | 23,000 |
1986/04/08 | 710 | 710 | 710 | 710 | 17,000 |
1986/04/07 | 728 | 728 | 710 | 710 | 45,000 |
1986/04/05 | 726 | 726 | 726 | 726 | 22,000 |
1986/04/04 | 726 | 726 | 726 | 726 | 20,000 |
1986/04/03 | 735 | 735 | 726 | 726 | 44,000 |
1986/04/02 | 739 | 739 | 735 | 735 | 4,000 |
1986/04/01 | 737 | 740 | 735 | 735 | 64,000 |
1986/03/31 | 740 | 740 | 735 | 735 | 8,000 |
1986/03/29 | 740 | 740 | 735 | 735 | 5,000 |
1986/03/28 | 750 | 750 | 740 | 740 | 14,000 |
1986/03/27 | 732 | 753 | 732 | 750 | 53,000 |
1986/03/26 | 750 | 763 | 748 | 748 | 16,000 |
1986/03/25 | 730 | 750 | 730 | 750 | 20,000 |
1986/03/24 | 730 | 730 | 730 | 730 | 38,000 |
1986/03/22 | 780 | 780 | 765 | 765 | 15,000 |
1986/03/20 | 775 | 780 | 760 | 760 | 48,000 |
1986/03/19 | 730 | 730 | 725 | 730 | 110,000 |
1986/03/18 | 755 | 763 | 730 | 730 | 69,000 |
1986/03/17 | 795 | 795 | 761 | 770 | 75,000 |
1986/03/15 | 820 | 825 | 801 | 801 | 22,000 |
1986/03/14 | 830 | 832 | 820 | 830 | 47,000 |
1986/03/13 | 844 | 850 | 840 | 845 | 42,000 |
1986/03/12 | 855 | 859 | 840 | 859 | 41,000 |
1986/03/11 | 863 | 863 | 835 | 860 | 64,000 |
1986/03/10 | 892 | 892 | 862 | 862 | 71,000 |
1986/03/07 | 919 | 924 | 892 | 900 | 916,000 |
1986/03/06 | 835 | 912 | 829 | 900 | 1,102,000 |
1986/03/05 | 825 | 840 | 821 | 840 | 66,000 |
1986/03/04 | 830 | 840 | 821 | 840 | 103,000 |
1986/03/03 | 841 | 850 | 835 | 848 | 120,000 |
1986/03/01 | 840 | 850 | 840 | 850 | 94,000 |
1986/02/28 | 855 | 864 | 835 | 860 | 156,000 |
1986/02/27 | 843 | 870 | 815 | 870 | 506,000 |
1986/02/26 | 849 | 850 | 825 | 843 | 560,000 |
1986/02/25 | 825 | 870 | 820 | 830 | 231,000 |
1986/02/24 | 800 | 830 | 797 | 830 | 191,000 |
1986/02/22 | 790 | 799 | 790 | 795 | 41,000 |
1986/02/21 | 800 | 815 | 785 | 790 | 87,000 |
1986/02/20 | 762 | 805 | 760 | 800 | 145,000 |
1986/02/19 | 800 | 800 | 767 | 767 | 67,000 |
1986/02/18 | 805 | 820 | 770 | 820 | 184,000 |
1986/02/17 | 835 | 835 | 810 | 835 | 92,000 |
1986/02/15 | 820 | 840 | 815 | 840 | 193,000 |
1986/02/14 | 821 | 839 | 805 | 839 | 192,000 |
1986/02/13 | 830 | 850 | 796 | 840 | 615,000 |
1986/02/12 | 865 | 899 | 842 | 850 | 723,000 |
1986/02/10 | 840 | 913 | 834 | 871 | 1,690,999 |
1986/02/07 | 750 | 850 | 738 | 850 | 3,231,999 |
1986/02/06 | 700 | 753 | 681 | 753 | 982,000 |
1986/02/05 | 690 | 720 | 690 | 703 | 1,036,000 |
1986/02/04 | 650 | 680 | 650 | 675 | 272,000 |
1986/02/03 | 630 | 640 | 620 | 640 | 88,000 |
1986/02/01 | 640 | 641 | 626 | 626 | 43,000 |
1986/01/31 | 668 | 670 | 627 | 650 | 154,000 |
1986/01/30 | 673 | 695 | 668 | 670 | 608,000 |
1986/01/29 | 640 | 674 | 640 | 673 | 594,000 |
1986/01/28 | 625 | 650 | 617 | 643 | 55,000 |
1986/01/27 | 625 | 625 | 614 | 619 | 53,000 |
1986/01/25 | 640 | 645 | 640 | 645 | 47,000 |
1986/01/24 | 650 | 665 | 647 | 650 | 150,000 |
1986/01/23 | 639 | 650 | 625 | 650 | 140,000 |
1986/01/22 | 675 | 679 | 652 | 660 | 229,000 |
1986/01/21 | 650 | 685 | 645 | 670 | 432,000 |
1986/01/20 | 643 | 655 | 630 | 653 | 347,000 |
1986/01/18 | 623 | 645 | 610 | 645 | 189,000 |
1986/01/17 | 593 | 628 | 593 | 620 | 235,000 |
1986/01/16 | 575 | 580 | 567 | 580 | 71,000 |
1986/01/14 | 560 | 575 | 560 | 570 | 52,000 |
1986/01/13 | 571 | 575 | 561 | 562 | 56,000 |
1986/01/10 | 580 | 580 | 560 | 563 | 64,000 |
1986/01/09 | 606 | 606 | 580 | 580 | 120,000 |
1986/01/08 | 594 | 606 | 594 | 605 | 115,000 |
1986/01/07 | 610 | 610 | 594 | 597 | 129,000 |
1986/01/06 | 630 | 635 | 615 | 615 | 182,000 |
1986/01/04 | 620 | 637 | 620 | 630 | 107,000 |