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 |
---|---|---|---|---|---|
1987/12/28 | 750 | 750 | 735 | 739 | 11,000 |
1987/12/26 | 760 | 760 | 750 | 750 | 8,000 |
1987/12/25 | 780 | 780 | 770 | 770 | 58,000 |
1987/12/24 | 779 | 779 | 770 | 770 | 28,000 |
1987/12/23 | 775 | 780 | 771 | 778 | 27,000 |
1987/12/22 | 780 | 780 | 780 | 780 | 13,000 |
1987/12/21 | 780 | 780 | 775 | 780 | 16,000 |
1987/12/18 | 780 | 780 | 771 | 775 | 33,000 |
1987/12/17 | 805 | 809 | 790 | 794 | 57,000 |
1987/12/16 | 803 | 820 | 800 | 805 | 129,000 |
1987/12/15 | 771 | 799 | 765 | 798 | 240,000 |
1987/12/14 | 765 | 771 | 765 | 771 | 24,000 |
1987/12/11 | 750 | 769 | 750 | 765 | 27,000 |
1987/12/10 | 745 | 745 | 745 | 745 | 6,000 |
1987/12/09 | 743 | 750 | 743 | 750 | 12,000 |
1987/12/08 | 748 | 750 | 737 | 750 | 20,000 |
1987/12/07 | 755 | 755 | 745 | 745 | 12,000 |
1987/12/05 | 749 | 760 | 749 | 755 | 12,000 |
1987/12/04 | 749 | 749 | 749 | 749 | 1,000 |
1987/12/03 | 760 | 760 | 740 | 750 | 17,000 |
1987/12/02 | 745 | 758 | 745 | 758 | 33,000 |
1987/12/01 | 765 | 765 | 750 | 755 | 29,000 |
1987/11/30 | 768 | 770 | 765 | 766 | 22,000 |
1987/11/28 | 785 | 786 | 784 | 786 | 75,000 |
1987/11/27 | 774 | 800 | 774 | 785 | 292,000 |
1987/11/26 | 780 | 785 | 779 | 780 | 65,000 |
1987/11/25 | 765 | 775 | 760 | 775 | 82,000 |
1987/11/24 | 745 | 760 | 745 | 760 | 18,000 |
1987/11/20 | 720 | 740 | 720 | 740 | 74,000 |
1987/11/19 | 715 | 730 | 715 | 720 | 33,000 |
1987/11/18 | 720 | 720 | 710 | 710 | 13,000 |
1987/11/17 | 720 | 720 | 720 | 720 | 1,000 |
1987/11/16 | 730 | 730 | 730 | 730 | 15,000 |
1987/11/13 | 730 | 735 | 730 | 730 | 6,000 |
1987/11/12 | 730 | 730 | 725 | 730 | 34,000 |
1987/11/11 | 705 | 710 | 678 | 710 | 63,000 |
1987/11/10 | 733 | 740 | 730 | 730 | 12,000 |
1987/11/09 | 760 | 760 | 732 | 732 | 11,000 |
1987/11/07 | 770 | 770 | 762 | 762 | 5,000 |
1987/11/06 | 780 | 780 | 765 | 770 | 20,000 |
1987/11/05 | 770 | 775 | 761 | 771 | 76,000 |
1987/11/04 | 783 | 783 | 772 | 772 | 185,000 |
1987/11/02 | 776 | 790 | 770 | 790 | 24,000 |
1987/10/31 | 780 | 785 | 770 | 785 | 68,000 |
1987/10/30 | 755 | 780 | 755 | 780 | 40,000 |
1987/10/29 | 750 | 760 | 745 | 760 | 40,000 |
1987/10/28 | 750 | 760 | 730 | 760 | 63,000 |
1987/10/27 | 720 | 720 | 700 | 720 | 34,000 |
1987/10/26 | 740 | 740 | 740 | 740 | 31,000 |
1987/10/24 | 765 | 765 | 760 | 765 | 14,000 |
1987/10/23 | 780 | 781 | 760 | 765 | 30,000 |
1987/10/22 | 780 | 795 | 780 | 785 | 33,000 |
1987/10/21 | 779 | 779 | 760 | 775 | 51,000 |
1987/10/20 | 735 | 735 | 725 | 730 | 66,000 |
1987/10/19 | 808 | 815 | 800 | 805 | 43,000 |
1987/10/16 | 838 | 838 | 825 | 828 | 49,000 |
1987/10/15 | 822 | 840 | 822 | 838 | 57,000 |
1987/10/14 | 840 | 840 | 837 | 837 | 36,000 |
1987/10/13 | 815 | 830 | 815 | 825 | 25,000 |
1987/10/12 | 840 | 840 | 820 | 825 | 28,000 |
1987/10/09 | 855 | 855 | 830 | 835 | 71,000 |
1987/10/08 | 820 | 844 | 815 | 844 | 80,000 |
1987/10/07 | 803 | 810 | 800 | 800 | 39,000 |
1987/10/06 | 803 | 810 | 803 | 808 | 30,000 |
1987/10/05 | 796 | 801 | 796 | 800 | 9,000 |
1987/10/03 | 800 | 801 | 796 | 796 | 13,000 |
1987/10/02 | 800 | 800 | 790 | 800 | 12,000 |
1987/10/01 | 800 | 805 | 800 | 800 | 24,000 |
1987/09/30 | 810 | 810 | 799 | 800 | 16,000 |
1987/09/29 | 810 | 820 | 810 | 815 | 56,000 |
1987/09/28 | 820 | 820 | 812 | 812 | 35,000 |
1987/09/26 | 780 | 795 | 780 | 790 | 49,000 |
1987/09/25 | 775 | 775 | 767 | 774 | 24,000 |
1987/09/24 | 775 | 780 | 770 | 770 | 26,000 |
1987/09/22 | 770 | 780 | 765 | 765 | 13,000 |
1987/09/21 | 765 | 765 | 765 | 765 | 27,000 |
1987/09/18 | 772 | 772 | 765 | 765 | 26,000 |
1987/09/17 | 780 | 780 | 760 | 780 | 34,000 |
1987/09/16 | 790 | 790 | 785 | 785 | 20,000 |
1987/09/14 | 801 | 801 | 785 | 795 | 24,000 |
1987/09/11 | 809 | 809 | 801 | 801 | 15,000 |
1987/09/10 | 810 | 819 | 810 | 810 | 29,000 |
1987/09/09 | 820 | 820 | 811 | 820 | 42,000 |
1987/09/08 | 820 | 820 | 817 | 820 | 22,000 |
1987/09/07 | 825 | 830 | 820 | 820 | 11,000 |
1987/09/05 | 829 | 830 | 820 | 820 | 34,000 |
1987/09/04 | 840 | 840 | 828 | 830 | 29,000 |
1987/09/03 | 830 | 830 | 825 | 828 | 33,000 |
1987/09/02 | 825 | 830 | 820 | 827 | 43,000 |
1987/09/01 | 835 | 840 | 821 | 825 | 62,000 |
1987/08/31 | 815 | 823 | 815 | 820 | 67,000 |
1987/08/29 | 840 | 840 | 831 | 840 | 43,000 |
1987/08/28 | 839 | 839 | 830 | 830 | 57,000 |
1987/08/27 | 841 | 841 | 825 | 825 | 59,000 |
1987/08/26 | 840 | 840 | 821 | 840 | 97,000 |
1987/08/25 | 830 | 830 | 820 | 830 | 129,000 |
1987/08/24 | 824 | 824 | 815 | 820 | 39,000 |
1987/08/22 | 829 | 830 | 807 | 810 | 19,000 |
1987/08/21 | 820 | 830 | 810 | 830 | 63,000 |
1987/08/20 | 840 | 840 | 820 | 830 | 115,000 |
1987/08/19 | 820 | 841 | 820 | 840 | 116,000 |
1987/08/18 | 815 | 824 | 806 | 820 | 94,000 |
1987/08/17 | 825 | 825 | 810 | 810 | 18,000 |
1987/08/14 | 805 | 815 | 805 | 808 | 32,000 |
1987/08/13 | 804 | 810 | 804 | 807 | 30,000 |
1987/08/12 | 800 | 823 | 800 | 803 | 83,000 |
1987/08/11 | 807 | 823 | 805 | 805 | 114,000 |
1987/08/10 | 840 | 840 | 810 | 825 | 107,000 |
1987/08/07 | 849 | 850 | 828 | 840 | 214,000 |
1987/08/06 | 820 | 840 | 818 | 839 | 244,000 |
1987/08/05 | 840 | 865 | 810 | 816 | 1,127,000 |
1987/08/04 | 818 | 843 | 790 | 833 | 1,397,999 |
1987/08/03 | 765 | 830 | 758 | 815 | 549,000 |
1987/08/01 | 765 | 769 | 755 | 755 | 136,000 |
1987/07/31 | 760 | 765 | 750 | 750 | 102,000 |
1987/07/30 | 765 | 770 | 755 | 760 | 165,000 |
1987/07/29 | 741 | 760 | 731 | 760 | 437,000 |
1987/07/28 | 729 | 739 | 729 | 739 | 27,000 |
1987/07/27 | 739 | 739 | 729 | 729 | 33,000 |
1987/07/25 | 730 | 733 | 730 | 732 | 16,000 |
1987/07/24 | 726 | 733 | 726 | 729 | 9,000 |
1987/07/23 | 729 | 729 | 717 | 725 | 37,000 |
1987/07/22 | 720 | 735 | 720 | 730 | 17,000 |
1987/07/21 | 715 | 715 | 710 | 712 | 32,000 |
1987/07/20 | 746 | 746 | 720 | 720 | 21,000 |
1987/07/17 | 759 | 760 | 745 | 745 | 49,000 |
1987/07/16 | 745 | 760 | 745 | 758 | 61,000 |
1987/07/15 | 765 | 775 | 740 | 740 | 331,000 |
1987/07/14 | 719 | 760 | 715 | 755 | 234,000 |
1987/07/13 | 715 | 720 | 711 | 711 | 56,000 |
1987/07/10 | 707 | 710 | 706 | 710 | 34,000 |
1987/07/09 | 705 | 710 | 705 | 706 | 37,000 |
1987/07/08 | 706 | 706 | 703 | 704 | 9,000 |
1987/07/07 | 711 | 711 | 710 | 710 | 13,000 |
1987/07/06 | 702 | 709 | 702 | 706 | 22,000 |
1987/07/04 | 702 | 710 | 702 | 710 | 19,000 |
1987/07/03 | 719 | 720 | 710 | 710 | 16,000 |
1987/07/02 | 705 | 710 | 702 | 710 | 55,000 |
1987/07/01 | 705 | 705 | 702 | 705 | 25,000 |
1987/06/30 | 710 | 710 | 702 | 705 | 18,000 |
1987/06/29 | 735 | 735 | 730 | 730 | 3,000 |
1987/06/27 | 730 | 730 | 730 | 730 | 146,000 |
1987/06/26 | 702 | 750 | 702 | 750 | 70,000 |
1987/06/25 | 704 | 706 | 704 | 705 | 16,000 |
1987/06/24 | 704 | 704 | 702 | 704 | 9,000 |
1987/06/23 | 718 | 718 | 704 | 704 | 14,000 |
1987/06/22 | 710 | 718 | 706 | 713 | 13,000 |
1987/06/19 | 708 | 709 | 702 | 702 | 24,000 |
1987/06/18 | 732 | 732 | 703 | 708 | 23,000 |
1987/06/17 | 742 | 742 | 720 | 732 | 22,000 |
1987/06/16 | 715 | 740 | 715 | 740 | 53,000 |
1987/06/15 | 739 | 739 | 701 | 715 | 108,000 |
1987/06/12 | 738 | 738 | 730 | 730 | 34,000 |
1987/06/11 | 733 | 735 | 728 | 728 | 11,000 |
1987/06/10 | 739 | 742 | 731 | 733 | 25,000 |
1987/06/09 | 750 | 751 | 735 | 740 | 35,000 |
1987/06/08 | 750 | 750 | 740 | 749 | 80,000 |
1987/06/06 | 755 | 755 | 746 | 746 | 67,000 |
1987/06/05 | 755 | 755 | 746 | 755 | 99,000 |
1987/06/04 | 730 | 750 | 724 | 740 | 83,000 |
1987/06/03 | 735 | 735 | 725 | 727 | 38,000 |
1987/06/02 | 720 | 730 | 720 | 730 | 100,000 |
1987/06/01 | 729 | 746 | 725 | 725 | 34,000 |
1987/05/30 | 729 | 730 | 719 | 719 | 30,000 |
1987/05/29 | 768 | 770 | 745 | 745 | 162,000 |
1987/05/28 | 730 | 758 | 725 | 758 | 301,000 |
1987/05/27 | 715 | 740 | 713 | 720 | 382,000 |
1987/05/26 | 705 | 720 | 705 | 715 | 120,000 |
1987/05/25 | 697 | 709 | 697 | 701 | 40,000 |
1987/05/23 | 680 | 685 | 680 | 685 | 13,000 |
1987/05/22 | 672 | 680 | 672 | 678 | 18,000 |
1987/05/21 | 675 | 675 | 670 | 670 | 22,000 |
1987/05/20 | 690 | 690 | 680 | 680 | 10,000 |
1987/05/19 | 695 | 695 | 690 | 691 | 18,000 |
1987/05/18 | 675 | 700 | 675 | 697 | 32,000 |
1987/05/15 | 669 | 700 | 669 | 681 | 49,000 |
1987/05/14 | 655 | 669 | 655 | 660 | 25,000 |
1987/05/13 | 670 | 670 | 660 | 660 | 15,000 |
1987/05/12 | 655 | 665 | 655 | 665 | 29,000 |
1987/05/11 | 651 | 655 | 651 | 655 | 24,000 |
1987/05/08 | 660 | 660 | 650 | 650 | 13,000 |
1987/05/07 | 661 | 661 | 660 | 660 | 7,000 |
1987/05/06 | 648 | 670 | 647 | 669 | 9,000 |
1987/05/02 | 645 | 645 | 645 | 645 | 2,000 |
1987/05/01 | 647 | 649 | 645 | 645 | 20,000 |
1987/04/30 | 645 | 646 | 644 | 644 | 14,000 |
1987/04/28 | 660 | 660 | 645 | 645 | 18,000 |
1987/04/27 | 663 | 678 | 663 | 670 | 12,000 |
1987/04/25 | 660 | 660 | 660 | 660 | 16,000 |
1987/04/24 | 662 | 665 | 661 | 665 | 7,000 |
1987/04/23 | 670 | 670 | 665 | 665 | 18,000 |
1987/04/22 | 660 | 666 | 660 | 666 | 52,000 |
1987/04/21 | 670 | 670 | 661 | 661 | 14,000 |
1987/04/20 | 676 | 676 | 670 | 670 | 23,000 |
1987/04/17 | 677 | 685 | 670 | 670 | 18,000 |
1987/04/16 | 669 | 670 | 665 | 670 | 21,000 |
1987/04/15 | 675 | 675 | 668 | 670 | 25,000 |
1987/04/14 | 686 | 686 | 680 | 685 | 13,000 |
1987/04/13 | 695 | 695 | 687 | 687 | 14,000 |
1987/04/10 | 700 | 700 | 685 | 685 | 25,000 |
1987/04/09 | 700 | 706 | 689 | 689 | 86,000 |
1987/04/08 | 703 | 703 | 695 | 695 | 12,000 |
1987/04/07 | 685 | 700 | 685 | 686 | 25,000 |
1987/04/06 | 685 | 685 | 685 | 685 | 39,000 |
1987/04/04 | 685 | 690 | 685 | 685 | 17,000 |
1987/04/03 | 700 | 700 | 695 | 695 | 13,000 |
1987/04/02 | 700 | 710 | 700 | 700 | 80,000 |
1987/04/01 | 695 | 700 | 695 | 695 | 10,000 |
1987/03/31 | 685 | 703 | 680 | 685 | 14,000 |
1987/03/30 | 675 | 690 | 675 | 680 | 22,000 |
1987/03/28 | 708 | 715 | 703 | 715 | 31,000 |
1987/03/27 | 720 | 720 | 715 | 715 | 35,000 |
1987/03/26 | 665 | 680 | 661 | 661 | 283,000 |
1987/03/25 | 690 | 690 | 667 | 670 | 150,000 |
1987/03/24 | 694 | 702 | 690 | 690 | 41,000 |
1987/03/23 | 709 | 709 | 700 | 700 | 25,000 |
1987/03/20 | 730 | 730 | 715 | 720 | 32,000 |
1987/03/19 | 715 | 735 | 710 | 730 | 125,000 |
1987/03/18 | 715 | 730 | 715 | 728 | 35,000 |
1987/03/17 | 720 | 730 | 715 | 715 | 23,000 |
1987/03/16 | 699 | 715 | 699 | 715 | 69,000 |
1987/03/13 | 675 | 680 | 670 | 680 | 12,000 |
1987/03/12 | 663 | 675 | 663 | 675 | 18,000 |
1987/03/11 | 661 | 665 | 661 | 663 | 33,000 |
1987/03/10 | 680 | 680 | 660 | 660 | 36,000 |
1987/03/09 | 684 | 684 | 669 | 670 | 41,000 |
1987/03/07 | 680 | 680 | 676 | 680 | 8,000 |
1987/03/06 | 685 | 685 | 679 | 679 | 35,000 |
1987/03/05 | 694 | 695 | 685 | 685 | 18,000 |
1987/03/04 | 695 | 695 | 695 | 695 | 22,000 |
1987/03/03 | 699 | 700 | 690 | 695 | 153,000 |
1987/03/02 | 675 | 690 | 675 | 680 | 37,000 |
1987/02/28 | 690 | 690 | 675 | 675 | 20,000 |
1987/02/27 | 690 | 700 | 690 | 690 | 28,000 |
1987/02/26 | 700 | 700 | 690 | 695 | 47,000 |
1987/02/25 | 680 | 700 | 680 | 700 | 137,000 |
1987/02/24 | 704 | 704 | 680 | 680 | 28,000 |
1987/02/23 | 689 | 690 | 689 | 690 | 33,000 |
1987/02/20 | 689 | 689 | 680 | 689 | 16,000 |
1987/02/19 | 680 | 690 | 680 | 680 | 175,000 |
1987/02/18 | 689 | 693 | 680 | 693 | 31,000 |
1987/02/17 | 673 | 689 | 670 | 689 | 22,000 |
1987/02/16 | 680 | 680 | 670 | 670 | 13,000 |
1987/02/13 | 714 | 714 | 690 | 690 | 44,000 |
1987/02/12 | 686 | 719 | 686 | 719 | 35,000 |
1987/02/10 | 667 | 667 | 660 | 660 | 78,000 |
1987/02/09 | 670 | 675 | 665 | 666 | 39,000 |
1987/02/07 | 696 | 696 | 675 | 675 | 30,000 |
1987/02/06 | 702 | 705 | 700 | 700 | 12,000 |
1987/02/05 | 720 | 720 | 702 | 702 | 66,000 |
1987/02/04 | 720 | 720 | 720 | 720 | 6,000 |
1987/02/03 | 710 | 729 | 710 | 720 | 37,000 |
1987/02/02 | 710 | 715 | 710 | 710 | 9,000 |
1987/01/31 | 715 | 715 | 710 | 710 | 12,000 |
1987/01/30 | 700 | 710 | 700 | 710 | 9,000 |
1987/01/29 | 720 | 720 | 710 | 710 | 25,000 |
1987/01/28 | 735 | 735 | 725 | 725 | 44,000 |
1987/01/27 | 730 | 734 | 727 | 727 | 11,000 |
1987/01/26 | 725 | 735 | 725 | 730 | 19,000 |
1987/01/24 | 720 | 735 | 715 | 722 | 34,000 |
1987/01/23 | 716 | 716 | 715 | 715 | 3,000 |
1987/01/22 | 707 | 707 | 705 | 705 | 3,000 |
1987/01/21 | 700 | 705 | 700 | 704 | 17,000 |
1987/01/20 | 705 | 705 | 700 | 700 | 11,000 |
1987/01/19 | 705 | 710 | 700 | 700 | 52,000 |
1987/01/16 | 736 | 736 | 705 | 730 | 81,000 |
1987/01/14 | 720 | 735 | 710 | 735 | 34,000 |
1987/01/13 | 698 | 725 | 698 | 714 | 66,000 |
1987/01/12 | 691 | 700 | 691 | 695 | 33,000 |
1987/01/09 | 700 | 703 | 690 | 690 | 24,000 |
1987/01/08 | 702 | 705 | 700 | 700 | 33,000 |
1987/01/07 | 705 | 705 | 701 | 705 | 19,000 |
1987/01/06 | 712 | 712 | 700 | 700 | 33,000 |
1987/01/05 | 701 | 701 | 701 | 701 | 1,000 |