日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,090 2,100 2,050 2,050 32,000
1989/12/28 2,070 2,100 2,070 2,080 72,000
1989/12/27 2,040 2,100 2,030 2,050 55,000
1989/12/26 2,020 2,040 2,010 2,030 51,000
1989/12/25 2,030 2,030 2,000 2,020 33,000
1989/12/22 2,030 2,030 2,020 2,030 52,000
1989/12/21 2,070 2,070 2,020 2,020 21,000
1989/12/20 2,090 2,090 2,030 2,050 46,000
1989/12/19 2,100 2,100 2,070 2,080 63,000
1989/12/18 2,150 2,150 2,120 2,130 43,000
1989/12/15 2,140 2,140 2,100 2,120 149,000
1989/12/14 2,010 2,120 2,010 2,120 199,000
1989/12/13 2,030 2,030 2,010 2,020 46,000
1989/12/12 2,040 2,040 2,030 2,030 27,000
1989/12/11 2,060 2,060 2,040 2,050 44,000
1989/12/08 2,060 2,060 2,040 2,040 13,000
1989/12/07 2,080 2,080 2,060 2,060 10,000
1989/12/06 2,040 2,060 2,040 2,060 64,000
1989/12/05 2,090 2,100 2,040 2,040 77,000
1989/12/04 2,060 2,090 2,060 2,080 33,000
1989/12/01 1,980 2,030 1,980 2,030 22,000
1989/11/30 2,020 2,020 2,000 2,000 17,000
1989/11/29 2,030 2,030 2,020 2,020 10,000
1989/11/28 2,080 2,090 2,050 2,050 53,000
1989/11/27 2,100 2,110 2,080 2,080 45,000
1989/11/24 2,050 2,200 2,050 2,110 161,000
1989/11/22 2,000 2,030 1,980 2,000 172,000
1989/11/21 1,920 1,920 1,900 1,920 54,000
1989/11/20 1,950 1,950 1,930 1,930 12,000
1989/11/17 1,930 1,940 1,910 1,910 32,000
1989/11/16 1,930 1,940 1,930 1,940 53,000
1989/11/15 1,930 1,930 1,920 1,930 34,000
1989/11/14 1,940 1,940 1,920 1,940 54,000
1989/11/13 1,900 1,950 1,900 1,920 60,000
1989/11/10 1,920 1,920 1,910 1,910 17,000
1989/11/09 1,910 1,950 1,910 1,930 78,000
1989/11/08 1,890 1,920 1,890 1,920 59,000
1989/11/07 1,890 1,900 1,890 1,900 23,000
1989/11/06 1,900 1,910 1,900 1,900 61,000
1989/11/02 1,880 1,890 1,870 1,870 26,000
1989/11/01 1,900 1,900 1,880 1,880 74,000
1989/10/31 1,900 1,930 1,900 1,910 32,000
1989/10/30 1,900 1,900 1,880 1,880 44,000
1989/10/27 1,950 1,960 1,900 1,950 103,000
1989/10/26 2,000 2,030 1,980 1,980 58,000
1989/10/25 2,070 2,100 2,000 2,000 40,000
1989/10/24 2,070 2,070 2,020 2,060 42,000
1989/10/23 2,050 2,070 1,990 2,010 38,000
1989/10/20 2,020 2,060 2,000 2,050 51,000
1989/10/19 2,000 2,010 2,000 2,010 35,000
1989/10/18 2,000 2,000 1,970 1,970 56,000
1989/10/17 2,070 2,070 2,000 2,000 43,000
1989/10/16 2,020 2,040 1,950 1,970 149,000
1989/10/13 2,030 2,060 2,030 2,060 87,000
1989/10/12 2,150 2,150 2,070 2,070 204,000
1989/10/11 2,250 2,270 2,150 2,190 122,000
1989/10/09 2,210 2,290 2,170 2,290 377,000
1989/10/06 2,180 2,210 2,120 2,210 300,000
1989/10/05 2,100 2,150 2,100 2,150 315,000
1989/10/04 2,140 2,140 2,100 2,110 247,000
1989/10/03 2,180 2,190 2,130 2,150 778,000
1989/10/02 2,050 2,140 2,010 2,130 1,064,000
1989/09/29 1,920 2,040 1,920 2,030 471,000
1989/09/28 1,900 1,960 1,900 1,940 394,000
1989/09/27 1,940 1,960 1,890 1,940 379,000
1989/09/26 1,940 1,980 1,900 1,980 941,000
1989/09/25 1,860 1,910 1,830 1,900 264,000
1989/09/22 1,850 1,870 1,820 1,860 426,000
1989/09/21 1,860 1,930 1,850 1,870 2,349,000
1989/09/20 1,640 1,730 1,620 1,680 1,170,000
1989/09/19 1,600 1,620 1,580 1,620 39,000
1989/09/18 1,620 1,620 1,540 1,600 22,000
1989/09/14 1,600 1,610 1,580 1,610 40,000
1989/09/13 1,600 1,610 1,590 1,600 76,000
1989/09/12 1,580 1,580 1,580 1,580 16,000
1989/09/11 1,590 1,600 1,580 1,580 43,000
1989/09/08 1,530 1,590 1,530 1,590 38,000
1989/09/07 1,530 1,550 1,530 1,530 34,000
1989/09/06 1,560 1,560 1,530 1,530 49,000
1989/09/05 1,560 1,560 1,530 1,560 32,000
1989/09/04 1,540 1,560 1,520 1,560 43,000
1989/09/01 1,520 1,530 1,520 1,520 68,000
1989/08/31 1,570 1,570 1,520 1,520 69,000
1989/08/30 1,600 1,600 1,560 1,560 69,000
1989/08/29 1,590 1,610 1,550 1,560 99,000
1989/08/28 1,540 1,550 1,530 1,530 103,000
1989/08/25 1,540 1,550 1,520 1,530 77,000
1989/08/24 1,530 1,540 1,530 1,540 46,000
1989/08/23 1,550 1,560 1,530 1,540 84,000
1989/08/22 1,560 1,560 1,560 1,560 15,000
1989/08/21 1,570 1,590 1,550 1,560 33,000
1989/08/18 1,550 1,570 1,550 1,560 85,000
1989/08/17 1,570 1,580 1,550 1,550 56,000
1989/08/16 1,580 1,580 1,560 1,570 30,000
1989/08/15 1,580 1,580 1,570 1,570 67,000
1989/08/14 1,580 1,620 1,570 1,580 22,000
1989/08/11 1,630 1,640 1,580 1,620 116,000
1989/08/10 1,640 1,640 1,620 1,640 135,000
1989/08/09 1,600 1,680 1,600 1,670 1,261,000
1989/08/08 1,520 1,600 1,520 1,590 157,000
1989/08/07 1,510 1,540 1,510 1,520 15,000
1989/08/04 1,510 1,510 1,490 1,510 30,000
1989/08/03 1,540 1,560 1,480 1,480 88,000
1989/08/02 1,530 1,540 1,530 1,540 32,000
1989/08/01 1,530 1,560 1,520 1,550 156,000
1989/07/31 1,500 1,540 1,500 1,540 72,000
1989/07/28 1,580 1,580 1,520 1,520 127,000
1989/07/27 1,590 1,590 1,550 1,580 376,000
1989/07/26 1,550 1,550 1,520 1,550 229,000
1989/07/25 1,580 1,620 1,510 1,540 1,386,000
1989/07/24 1,390 1,490 1,390 1,490 491,000
1989/07/21 1,390 1,390 1,390 1,390 31,000
1989/07/20 1,370 1,370 1,360 1,360 64,000
1989/07/19 1,350 1,370 1,350 1,360 41,000
1989/07/18 1,370 1,370 1,360 1,360 13,000
1989/07/17 1,380 1,380 1,360 1,360 3,000
1989/07/14 1,390 1,390 1,360 1,360 26,000
1989/07/13 1,390 1,390 1,390 1,390 7,000
1989/07/12 1,400 1,400 1,390 1,390 13,000
1989/07/11 1,390 1,400 1,390 1,390 49,000
1989/07/10 1,400 1,400 1,390 1,400 54,000
1989/07/07 1,440 1,440 1,400 1,420 249,000
1989/07/06 1,400 1,440 1,400 1,440 340,000
1989/07/05 1,380 1,400 1,370 1,380 137,000
1989/07/04 1,380 1,390 1,350 1,350 95,000
1989/07/03 1,370 1,370 1,340 1,340 101,000
1989/06/30 1,400 1,400 1,360 1,370 149,000
1989/06/29 1,360 1,440 1,360 1,420 796,000
1989/06/28 1,320 1,360 1,310 1,360 116,000
1989/06/27 1,300 1,310 1,300 1,300 38,000
1989/06/26 1,300 1,310 1,290 1,290 101,000
1989/06/23 1,310 1,310 1,300 1,300 17,000
1989/06/22 1,320 1,320 1,300 1,300 131,000
1989/06/21 1,330 1,340 1,310 1,330 163,000
1989/06/20 1,310 1,340 1,300 1,340 234,000
1989/06/19 1,300 1,300 1,290 1,290 67,000
1989/06/16 1,300 1,310 1,280 1,300 71,000
1989/06/15 1,320 1,320 1,290 1,290 41,000
1989/06/14 1,320 1,350 1,320 1,320 59,000
1989/06/13 1,390 1,390 1,300 1,330 228,000
1989/06/12 1,370 1,420 1,350 1,400 422,000
1989/06/09 1,370 1,370 1,350 1,350 142,000
1989/06/08 1,300 1,380 1,290 1,360 407,000
1989/06/07 1,300 1,300 1,290 1,290 15,000
1989/06/06 1,300 1,330 1,290 1,300 97,000
1989/06/05 1,310 1,350 1,300 1,350 380,000
1989/06/02 1,320 1,320 1,280 1,300 144,000
1989/06/01 1,330 1,370 1,240 1,270 382,000
1989/05/31 1,360 1,360 1,330 1,350 237,000
1989/05/30 1,350 1,410 1,330 1,380 1,229,000
1989/05/29 1,290 1,350 1,270 1,350 1,063,000
1989/05/26 1,200 1,280 1,190 1,270 1,237,000
1989/05/25 1,130 1,130 1,120 1,120 63,000
1989/05/24 1,130 1,130 1,110 1,130 127,000
1989/05/23 1,090 1,110 1,090 1,110 45,000
1989/05/22 1,090 1,090 1,090 1,090 24,000
1989/05/19 1,090 1,100 1,070 1,070 124,000
1989/05/18 1,100 1,100 1,090 1,090 51,000
1989/05/17 1,100 1,120 1,100 1,110 84,000
1989/05/16 1,080 1,110 1,080 1,090 50,000
1989/05/15 1,070 1,080 1,070 1,080 113,000
1989/05/12 1,070 1,090 1,070 1,070 16,000
1989/05/11 1,080 1,090 1,080 1,080 90,000
1989/05/10 1,100 1,110 1,090 1,090 121,000
1989/05/09 1,110 1,110 1,100 1,110 184,000
1989/05/08 1,090 1,140 1,090 1,110 183,000
1989/05/02 1,070 1,080 1,060 1,080 105,000
1989/05/01 1,070 1,080 1,060 1,060 84,000
1989/04/28 1,050 1,090 1,040 1,050 233,000
1989/04/27 1,040 1,050 1,040 1,040 73,000
1989/04/26 1,040 1,050 1,040 1,040 67,000
1989/04/25 1,030 1,040 1,030 1,040 38,000
1989/04/24 1,040 1,040 1,030 1,030 67,000
1989/04/21 1,040 1,050 1,040 1,040 98,000
1989/04/20 1,060 1,060 1,050 1,050 79,000
1989/04/19 1,070 1,080 1,060 1,060 46,000
1989/04/18 1,040 1,090 1,040 1,070 128,000
1989/04/17 1,050 1,050 1,040 1,050 14,000
1989/04/14 1,040 1,040 1,040 1,040 32,000
1989/04/13 1,040 1,050 1,040 1,040 25,000
1989/04/12 1,030 1,050 1,030 1,040 8,000
1989/04/11 1,030 1,050 1,030 1,030 23,000
1989/04/10 1,050 1,050 1,030 1,030 3,000
1989/04/07 1,020 1,030 1,010 1,010 20,000
1989/04/06 1,060 1,060 1,020 1,020 12,000
1989/04/05 1,070 1,080 1,050 1,050 18,000
1989/04/04 1,070 1,090 1,070 1,080 34,000
1989/04/03 1,090 1,090 1,090 1,090 9,000
1989/03/31 1,030 1,090 1,030 1,090 23,000
1989/03/30 1,080 1,090 1,060 1,090 18,000
1989/03/29 1,060 1,090 1,060 1,080 23,000
1989/03/28 1,050 1,100 1,050 1,080 41,000
1989/03/27 1,020 1,090 1,010 1,090 135,000
1989/03/24 1,060 1,060 1,000 1,000 126,000
1989/03/23 1,070 1,100 1,060 1,060 97,000
1989/03/22 1,080 1,150 1,070 1,070 432,000
1989/03/20 1,060 1,080 1,050 1,080 96,000
1989/03/17 1,020 1,070 1,020 1,060 190,000
1989/03/16 1,000 1,020 1,000 1,010 41,000
1989/03/15 1,010 1,010 995 1,000 24,000
1989/03/14 993 1,020 993 1,000 11,000
1989/03/13 992 1,040 992 1,040 9,000
1989/03/10 1,010 1,010 991 991 23,000
1989/03/09 1,050 1,060 1,020 1,050 148,000
1989/03/08 1,000 1,050 1,000 1,050 225,000
1989/03/07 1,000 1,000 990 990 142,000
1989/03/06 1,000 1,020 1,000 1,020 180,000
1989/03/03 1,000 1,020 1,000 1,000 39,000
1989/03/02 990 1,000 990 999 96,000
1989/03/01 970 990 970 990 28,000
1989/02/28 979 979 970 970 43,000
1989/02/27 970 980 966 970 57,000
1989/02/23 1,000 1,020 971 989 82,000
1989/02/22 980 1,000 980 1,000 34,000
1989/02/21 980 980 975 975 12,000
1989/02/20 981 981 975 980 22,000
1989/02/17 985 1,000 985 990 109,000
1989/02/16 980 1,010 980 1,000 46,000
1989/02/15 975 985 970 985 37,000
1989/02/14 970 970 966 970 36,000
1989/02/13 975 980 966 970 74,000
1989/02/10 985 985 975 980 37,000
1989/02/09 995 1,000 986 986 47,000
1989/02/08 1,020 1,020 1,000 1,010 56,000
1989/02/07 1,040 1,080 1,000 1,000 273,000
1989/02/06 1,040 1,050 1,020 1,030 98,000
1989/02/03 1,010 1,050 1,010 1,050 187,000
1989/02/02 990 1,010 985 1,010 79,000
1989/02/01 1,010 1,020 1,000 1,000 91,000
1989/01/31 1,010 1,020 1,010 1,010 162,000
1989/01/30 1,020 1,020 1,020 1,020 64,000
1989/01/28 1,030 1,030 1,020 1,020 96,000
1989/01/27 1,020 1,030 1,000 1,030 218,000
1989/01/26 1,000 1,010 977 1,010 329,000
1989/01/25 985 1,000 985 998 284,000
1989/01/24 970 985 970 980 269,000
1989/01/23 950 965 950 960 114,000
1989/01/20 959 959 945 950 19,000
1989/01/19 941 970 941 960 94,000
1989/01/18 922 940 920 940 68,000
1989/01/17 922 926 920 920 23,000
1989/01/13 920 922 920 922 21,000
1989/01/12 920 920 915 920 24,000
1989/01/11 929 929 910 920 80,000
1989/01/10 912 930 911 930 79,000
1989/01/09 910 912 910 912 28,000
1989/01/06 910 910 910 910 27,000
1989/01/05 915 915 910 910 43,000
1989/01/04 915 915 915 915 5,000

このページの先頭へ