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 |
---|---|---|---|---|---|
1988/12/28 | 913 | 915 | 905 | 915 | 27,000 |
1988/12/27 | 910 | 920 | 907 | 910 | 66,000 |
1988/12/26 | 915 | 915 | 905 | 910 | 51,000 |
1988/12/24 | 897 | 910 | 897 | 910 | 15,000 |
1988/12/23 | 900 | 900 | 892 | 896 | 83,000 |
1988/12/22 | 900 | 916 | 895 | 905 | 55,000 |
1988/12/21 | 885 | 892 | 880 | 892 | 39,000 |
1988/12/20 | 880 | 885 | 880 | 885 | 65,000 |
1988/12/19 | 890 | 890 | 875 | 885 | 23,000 |
1988/12/16 | 886 | 890 | 886 | 890 | 66,000 |
1988/12/15 | 889 | 890 | 880 | 885 | 10,000 |
1988/12/14 | 875 | 889 | 875 | 889 | 13,000 |
1988/12/13 | 900 | 900 | 885 | 890 | 42,000 |
1988/12/12 | 890 | 900 | 890 | 898 | 23,000 |
1988/12/09 | 885 | 886 | 885 | 885 | 29,000 |
1988/12/08 | 885 | 890 | 885 | 885 | 51,000 |
1988/12/07 | 889 | 889 | 880 | 880 | 17,000 |
1988/12/06 | 885 | 900 | 885 | 885 | 54,000 |
1988/12/05 | 883 | 884 | 883 | 884 | 2,000 |
1988/12/03 | 889 | 890 | 889 | 890 | 33,000 |
1988/12/02 | 895 | 895 | 875 | 889 | 40,000 |
1988/12/01 | 880 | 899 | 880 | 896 | 34,000 |
1988/11/30 | 875 | 885 | 875 | 875 | 67,000 |
1988/11/29 | 885 | 900 | 875 | 900 | 45,000 |
1988/11/28 | 880 | 880 | 872 | 872 | 4,000 |
1988/11/26 | 890 | 890 | 880 | 880 | 66,000 |
1988/11/25 | 886 | 891 | 881 | 890 | 130,000 |
1988/11/24 | 885 | 889 | 880 | 889 | 86,000 |
1988/11/22 | 870 | 892 | 865 | 892 | 110,000 |
1988/11/21 | 870 | 875 | 870 | 870 | 24,000 |
1988/11/18 | 860 | 869 | 851 | 865 | 50,000 |
1988/11/17 | 850 | 870 | 847 | 860 | 74,000 |
1988/11/16 | 850 | 850 | 840 | 849 | 22,000 |
1988/11/15 | 840 | 850 | 830 | 850 | 27,000 |
1988/11/14 | 835 | 835 | 822 | 835 | 78,000 |
1988/11/11 | 828 | 835 | 815 | 835 | 49,000 |
1988/11/10 | 826 | 828 | 826 | 826 | 15,000 |
1988/11/09 | 819 | 830 | 819 | 825 | 8,000 |
1988/11/08 | 820 | 820 | 816 | 816 | 6,000 |
1988/11/07 | 816 | 816 | 815 | 815 | 14,000 |
1988/11/05 | 815 | 827 | 815 | 827 | 6,000 |
1988/11/04 | 810 | 813 | 800 | 813 | 40,000 |
1988/11/02 | 817 | 827 | 800 | 810 | 56,000 |
1988/11/01 | 815 | 820 | 815 | 815 | 15,000 |
1988/10/31 | 785 | 799 | 785 | 799 | 11,000 |
1988/10/29 | 780 | 785 | 780 | 780 | 6,000 |
1988/10/28 | 775 | 795 | 775 | 775 | 20,000 |
1988/10/27 | 780 | 780 | 775 | 775 | 40,000 |
1988/10/26 | 799 | 799 | 780 | 780 | 43,000 |
1988/10/25 | 782 | 799 | 782 | 799 | 5,000 |
1988/10/24 | 795 | 795 | 781 | 795 | 32,000 |
1988/10/22 | 795 | 795 | 795 | 795 | 4,000 |
1988/10/21 | 795 | 795 | 795 | 795 | 3,000 |
1988/10/20 | 786 | 795 | 785 | 795 | 12,000 |
1988/10/19 | 785 | 785 | 785 | 785 | 4,000 |
1988/10/18 | 790 | 795 | 785 | 785 | 7,000 |
1988/10/17 | 795 | 798 | 795 | 795 | 8,000 |
1988/10/14 | 800 | 800 | 795 | 800 | 9,000 |
1988/10/13 | 800 | 800 | 800 | 800 | 6,000 |
1988/10/12 | 785 | 800 | 785 | 800 | 17,000 |
1988/10/11 | 802 | 810 | 795 | 795 | 26,000 |
1988/10/07 | 801 | 801 | 800 | 800 | 27,000 |
1988/10/06 | 800 | 800 | 800 | 800 | 17,000 |
1988/10/05 | 805 | 810 | 801 | 801 | 17,000 |
1988/10/04 | 805 | 805 | 800 | 800 | 13,000 |
1988/10/03 | 801 | 801 | 801 | 801 | 5,000 |
1988/10/01 | 811 | 811 | 800 | 800 | 21,000 |
1988/09/30 | 821 | 821 | 810 | 810 | 7,000 |
1988/09/29 | 815 | 815 | 815 | 815 | 16,000 |
1988/09/28 | 805 | 810 | 805 | 810 | 66,000 |
1988/09/27 | 820 | 825 | 810 | 810 | 34,000 |
1988/09/26 | 825 | 825 | 810 | 825 | 34,000 |
1988/09/24 | 825 | 825 | 820 | 820 | 7,000 |
1988/09/22 | 821 | 825 | 820 | 820 | 37,000 |
1988/09/21 | 825 | 825 | 821 | 821 | 9,000 |
1988/09/20 | 835 | 835 | 820 | 825 | 17,000 |
1988/09/19 | 829 | 830 | 820 | 830 | 52,000 |
1988/09/16 | 825 | 830 | 820 | 820 | 20,000 |
1988/09/14 | 843 | 843 | 830 | 830 | 26,000 |
1988/09/13 | 840 | 845 | 840 | 843 | 13,000 |
1988/09/12 | 825 | 841 | 825 | 840 | 13,000 |
1988/09/09 | 835 | 835 | 820 | 820 | 21,000 |
1988/09/08 | 843 | 843 | 840 | 843 | 6,000 |
1988/09/07 | 835 | 840 | 835 | 840 | 7,000 |
1988/09/05 | 825 | 835 | 825 | 835 | 12,000 |
1988/09/03 | 840 | 840 | 840 | 840 | 8,000 |
1988/09/02 | 810 | 815 | 810 | 811 | 22,000 |
1988/09/01 | 830 | 830 | 807 | 810 | 28,000 |
1988/08/31 | 850 | 850 | 830 | 830 | 61,000 |
1988/08/30 | 846 | 860 | 840 | 840 | 10,000 |
1988/08/29 | 845 | 860 | 845 | 860 | 22,000 |
1988/08/27 | 845 | 845 | 845 | 845 | 10,000 |
1988/08/26 | 861 | 865 | 850 | 865 | 40,000 |
1988/08/25 | 860 | 865 | 860 | 860 | 40,000 |
1988/08/24 | 900 | 900 | 860 | 860 | 28,000 |
1988/08/23 | 865 | 910 | 865 | 905 | 37,000 |
1988/08/22 | 865 | 865 | 865 | 865 | 13,000 |
1988/08/19 | 875 | 875 | 860 | 860 | 30,000 |
1988/08/18 | 870 | 879 | 870 | 875 | 9,000 |
1988/08/17 | 880 | 880 | 870 | 870 | 38,000 |
1988/08/16 | 878 | 880 | 878 | 880 | 44,000 |
1988/08/15 | 889 | 889 | 880 | 880 | 25,000 |
1988/08/12 | 883 | 889 | 883 | 889 | 15,000 |
1988/08/11 | 885 | 885 | 880 | 881 | 21,000 |
1988/08/10 | 890 | 895 | 885 | 885 | 16,000 |
1988/08/09 | 891 | 893 | 891 | 891 | 18,000 |
1988/08/08 | 890 | 895 | 885 | 890 | 12,000 |
1988/08/06 | 882 | 890 | 882 | 890 | 35,000 |
1988/08/05 | 881 | 885 | 878 | 878 | 33,000 |
1988/08/04 | 890 | 890 | 880 | 880 | 20,000 |
1988/08/03 | 885 | 895 | 885 | 885 | 87,000 |
1988/08/02 | 897 | 897 | 885 | 885 | 24,000 |
1988/08/01 | 900 | 900 | 885 | 897 | 5,000 |
1988/07/30 | 878 | 880 | 878 | 880 | 9,000 |
1988/07/29 | 880 | 880 | 876 | 876 | 8,000 |
1988/07/28 | 880 | 880 | 875 | 875 | 25,000 |
1988/07/27 | 880 | 880 | 880 | 880 | 25,000 |
1988/07/26 | 870 | 880 | 870 | 880 | 32,000 |
1988/07/25 | 888 | 890 | 870 | 870 | 90,000 |
1988/07/23 | 900 | 905 | 885 | 885 | 17,000 |
1988/07/22 | 912 | 912 | 900 | 900 | 71,000 |
1988/07/21 | 914 | 916 | 911 | 911 | 33,000 |
1988/07/20 | 911 | 915 | 911 | 912 | 29,000 |
1988/07/19 | 911 | 915 | 910 | 910 | 43,000 |
1988/07/18 | 920 | 920 | 911 | 911 | 12,000 |
1988/07/15 | 912 | 914 | 912 | 913 | 11,000 |
1988/07/14 | 912 | 918 | 912 | 915 | 10,000 |
1988/07/13 | 930 | 930 | 910 | 910 | 20,000 |
1988/07/12 | 915 | 930 | 915 | 930 | 24,000 |
1988/07/11 | 915 | 915 | 910 | 910 | 18,000 |
1988/07/08 | 920 | 920 | 910 | 915 | 26,000 |
1988/07/07 | 930 | 930 | 920 | 920 | 49,000 |
1988/07/06 | 935 | 938 | 908 | 923 | 113,000 |
1988/07/05 | 942 | 945 | 937 | 937 | 364,000 |
1988/07/04 | 941 | 945 | 941 | 945 | 22,000 |
1988/07/02 | 940 | 950 | 940 | 950 | 13,000 |
1988/07/01 | 960 | 967 | 940 | 940 | 87,000 |
1988/06/30 | 945 | 975 | 940 | 969 | 137,000 |
1988/06/29 | 945 | 950 | 940 | 940 | 67,000 |
1988/06/28 | 945 | 954 | 941 | 954 | 47,000 |
1988/06/27 | 965 | 965 | 948 | 955 | 63,000 |
1988/06/25 | 959 | 959 | 955 | 955 | 65,000 |
1988/06/24 | 949 | 955 | 945 | 955 | 67,000 |
1988/06/23 | 950 | 951 | 935 | 940 | 110,000 |
1988/06/22 | 930 | 963 | 930 | 940 | 78,000 |
1988/06/21 | 929 | 930 | 927 | 927 | 82,000 |
1988/06/20 | 930 | 930 | 925 | 930 | 44,000 |
1988/06/17 | 925 | 929 | 925 | 929 | 51,000 |
1988/06/16 | 925 | 929 | 925 | 925 | 63,000 |
1988/06/15 | 930 | 930 | 920 | 925 | 45,000 |
1988/06/14 | 920 | 930 | 919 | 930 | 49,000 |
1988/06/13 | 920 | 920 | 916 | 918 | 13,000 |
1988/06/10 | 917 | 930 | 916 | 916 | 145,000 |
1988/06/09 | 943 | 943 | 910 | 913 | 59,000 |
1988/06/08 | 940 | 944 | 935 | 938 | 47,000 |
1988/06/07 | 949 | 949 | 945 | 947 | 50,000 |
1988/06/06 | 954 | 954 | 945 | 949 | 27,000 |
1988/06/04 | 961 | 961 | 944 | 949 | 75,000 |
1988/06/03 | 970 | 970 | 955 | 961 | 49,000 |
1988/06/02 | 965 | 980 | 950 | 961 | 103,000 |
1988/06/01 | 1,000 | 1,010 | 970 | 980 | 436,000 |
1988/05/31 | 994 | 1,010 | 985 | 990 | 538,000 |
1988/05/30 | 950 | 980 | 950 | 975 | 180,000 |
1988/05/28 | 978 | 978 | 950 | 950 | 148,000 |
1988/05/27 | 980 | 980 | 960 | 979 | 306,000 |
1988/05/26 | 957 | 995 | 950 | 966 | 803,000 |
1988/05/25 | 927 | 947 | 920 | 947 | 777,000 |
1988/05/24 | 920 | 920 | 905 | 920 | 212,000 |
1988/05/23 | 910 | 928 | 901 | 909 | 155,000 |
1988/05/20 | 900 | 910 | 900 | 910 | 57,000 |
1988/05/19 | 913 | 913 | 900 | 900 | 57,000 |
1988/05/18 | 895 | 917 | 890 | 916 | 129,000 |
1988/05/17 | 892 | 895 | 890 | 895 | 52,000 |
1988/05/16 | 898 | 900 | 890 | 890 | 53,000 |
1988/05/13 | 887 | 890 | 880 | 884 | 57,000 |
1988/05/12 | 880 | 887 | 880 | 887 | 20,000 |
1988/05/11 | 888 | 890 | 885 | 885 | 40,000 |
1988/05/10 | 885 | 889 | 880 | 880 | 31,000 |
1988/05/09 | 900 | 900 | 890 | 890 | 27,000 |
1988/05/07 | 890 | 900 | 890 | 900 | 12,000 |
1988/05/06 | 910 | 910 | 897 | 897 | 112,000 |
1988/05/02 | 910 | 915 | 901 | 909 | 114,000 |
1988/04/30 | 907 | 910 | 903 | 903 | 88,000 |
1988/04/28 | 907 | 907 | 890 | 903 | 142,000 |
1988/04/27 | 882 | 903 | 880 | 903 | 373,000 |
1988/04/26 | 847 | 869 | 847 | 857 | 222,000 |
1988/04/25 | 840 | 840 | 840 | 840 | 24,000 |
1988/04/23 | 845 | 845 | 831 | 840 | 41,000 |
1988/04/22 | 845 | 845 | 840 | 840 | 29,000 |
1988/04/21 | 842 | 850 | 842 | 845 | 12,000 |
1988/04/20 | 845 | 852 | 840 | 840 | 28,000 |
1988/04/19 | 866 | 870 | 860 | 860 | 21,000 |
1988/04/18 | 860 | 860 | 855 | 860 | 95,000 |
1988/04/15 | 830 | 845 | 830 | 845 | 41,000 |
1988/04/14 | 831 | 841 | 831 | 841 | 15,000 |
1988/04/13 | 845 | 845 | 831 | 831 | 25,000 |
1988/04/12 | 845 | 848 | 842 | 845 | 56,000 |
1988/04/11 | 850 | 850 | 841 | 845 | 55,000 |
1988/04/08 | 840 | 840 | 830 | 830 | 29,000 |
1988/04/07 | 840 | 845 | 840 | 840 | 17,000 |
1988/04/06 | 833 | 840 | 833 | 840 | 14,000 |
1988/04/05 | 832 | 833 | 831 | 831 | 28,000 |
1988/04/04 | 830 | 832 | 830 | 831 | 17,000 |
1988/04/02 | 832 | 832 | 832 | 832 | 1,000 |
1988/04/01 | 830 | 830 | 830 | 830 | 4,000 |
1988/03/31 | 830 | 830 | 825 | 825 | 18,000 |
1988/03/30 | 840 | 845 | 830 | 830 | 9,000 |
1988/03/29 | 822 | 822 | 815 | 822 | 42,000 |
1988/03/28 | 830 | 840 | 825 | 825 | 57,000 |
1988/03/28 | 1 -> 1.03 分割 | ||||
1988/03/26 | 876 | 894 | 868 | 885 | 142,000 |
1988/03/25 | 880 | 890 | 880 | 881 | 37,000 |
1988/03/24 | 881 | 890 | 881 | 890 | 59,000 |
1988/03/23 | 895 | 895 | 880 | 880 | 31,000 |
1988/03/22 | 889 | 895 | 889 | 889 | 22,000 |
1988/03/18 | 896 | 900 | 885 | 889 | 44,000 |
1988/03/17 | 884 | 898 | 884 | 892 | 20,000 |
1988/03/16 | 894 | 895 | 890 | 890 | 18,000 |
1988/03/15 | 903 | 905 | 900 | 905 | 50,000 |
1988/03/14 | 907 | 908 | 900 | 908 | 68,000 |
1988/03/11 | 910 | 910 | 899 | 908 | 124,000 |
1988/03/10 | 915 | 915 | 900 | 910 | 275,000 |
1988/03/09 | 900 | 918 | 900 | 915 | 348,000 |
1988/03/08 | 890 | 899 | 888 | 899 | 113,000 |
1988/03/07 | 899 | 899 | 885 | 890 | 35,000 |
1988/03/05 | 901 | 910 | 895 | 895 | 18,000 |
1988/03/04 | 920 | 920 | 895 | 899 | 81,000 |
1988/03/03 | 927 | 927 | 917 | 920 | 157,000 |
1988/03/02 | 925 | 930 | 917 | 924 | 162,000 |
1988/03/01 | 926 | 934 | 915 | 925 | 479,000 |
1988/02/29 | 920 | 925 | 919 | 922 | 159,000 |
1988/02/27 | 934 | 934 | 920 | 920 | 85,000 |
1988/02/26 | 930 | 930 | 910 | 930 | 741,000 |
1988/02/25 | 917 | 940 | 915 | 925 | 625,000 |
1988/02/24 | 900 | 915 | 888 | 912 | 271,000 |
1988/02/23 | 890 | 895 | 885 | 895 | 152,000 |
1988/02/22 | 910 | 915 | 880 | 890 | 283,000 |
1988/02/19 | 855 | 912 | 855 | 900 | 1,186,000 |
1988/02/18 | 864 | 864 | 850 | 850 | 74,000 |
1988/02/17 | 852 | 874 | 852 | 860 | 167,000 |
1988/02/16 | 889 | 889 | 850 | 850 | 138,000 |
1988/02/15 | 890 | 890 | 870 | 875 | 157,000 |
1988/02/12 | 870 | 890 | 862 | 884 | 473,000 |
1988/02/10 | 855 | 870 | 847 | 856 | 242,000 |
1988/02/09 | 852 | 852 | 841 | 841 | 86,000 |
1988/02/08 | 872 | 872 | 851 | 855 | 224,000 |
1988/02/06 | 840 | 878 | 838 | 875 | 450,000 |
1988/02/05 | 823 | 842 | 815 | 835 | 295,000 |
1988/02/04 | 800 | 815 | 800 | 815 | 81,000 |
1988/02/03 | 819 | 819 | 800 | 800 | 53,000 |
1988/02/02 | 820 | 823 | 808 | 818 | 71,000 |
1988/02/01 | 830 | 842 | 825 | 825 | 102,000 |
1988/01/30 | 820 | 836 | 820 | 825 | 244,000 |
1988/01/29 | 815 | 818 | 811 | 818 | 156,000 |
1988/01/28 | 800 | 821 | 800 | 800 | 121,000 |
1988/01/27 | 793 | 795 | 785 | 790 | 41,000 |
1988/01/26 | 779 | 794 | 775 | 775 | 61,000 |
1988/01/25 | 800 | 800 | 780 | 780 | 101,000 |
1988/01/23 | 815 | 815 | 795 | 797 | 224,000 |
1988/01/22 | 795 | 823 | 795 | 800 | 416,000 |
1988/01/21 | 785 | 785 | 780 | 780 | 45,000 |
1988/01/20 | 785 | 796 | 780 | 790 | 73,000 |
1988/01/19 | 780 | 785 | 780 | 785 | 54,000 |
1988/01/18 | 770 | 770 | 770 | 770 | 33,000 |
1988/01/14 | 761 | 770 | 761 | 762 | 17,000 |
1988/01/13 | 765 | 770 | 765 | 770 | 31,000 |
1988/01/12 | 770 | 775 | 765 | 775 | 46,000 |
1988/01/11 | 766 | 766 | 760 | 760 | 18,000 |
1988/01/08 | 780 | 780 | 770 | 771 | 18,000 |
1988/01/07 | 780 | 780 | 760 | 765 | 17,000 |
1988/01/06 | 780 | 780 | 780 | 780 | 30,000 |
1988/01/05 | 749 | 778 | 749 | 770 | 40,000 |
1988/01/04 | 739 | 739 | 739 | 739 | 4,000 |