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
1990/12/28 3,250 3,250 3,200 3,250 294,000
1990/12/27 3,220 3,300 3,200 3,290 795,000
1990/12/26 3,100 3,250 3,100 3,150 302,000
1990/12/25 3,100 3,100 3,070 3,070 104,000
1990/12/21 3,080 3,200 3,050 3,170 442,000
1990/12/20 3,200 3,200 3,140 3,140 226,000
1990/12/19 3,250 3,280 3,210 3,240 353,000
1990/12/18 3,260 3,280 3,200 3,200 202,000
1990/12/17 3,240 3,330 3,240 3,300 240,000
1990/12/14 3,240 3,350 3,210 3,330 653,000
1990/12/13 3,210 3,300 3,180 3,250 297,000
1990/12/12 3,120 3,240 3,120 3,190 313,000
1990/12/11 3,090 3,220 3,060 3,150 394,000
1990/12/10 3,050 3,130 3,000 3,100 263,000
1990/12/07 2,950 3,040 2,950 3,040 300,000
1990/12/06 2,860 2,880 2,780 2,850 146,000
1990/12/05 2,820 2,820 2,650 2,780 133,000
1990/12/04 2,930 2,930 2,780 2,800 100,000
1990/12/03 3,050 3,070 2,850 2,950 240,000
1990/11/30 2,800 3,020 2,800 2,950 385,000
1990/11/29 3,210 3,220 2,950 2,950 687,000
1990/11/28 3,420 3,450 3,300 3,350 1,893,000
1990/11/27 3,300 3,360 3,250 3,360 1,334,000
1990/11/26 3,050 3,270 3,030 3,270 554,000
1990/11/22 2,980 3,030 2,940 3,000 207,000
1990/11/21 3,010 3,010 2,870 2,940 138,000
1990/11/20 3,160 3,170 3,080 3,100 406,000
1990/11/19 2,890 3,050 2,890 3,000 99,000
1990/11/16 2,960 2,960 2,870 2,880 77,000
1990/11/15 2,830 2,900 2,830 2,900 65,000
1990/11/14 2,770 2,900 2,770 2,830 76,000
1990/11/13 2,800 2,810 2,790 2,790 23,000
1990/11/09 2,750 2,750 2,690 2,700 21,000
1990/11/08 2,940 2,940 2,800 2,800 41,000
1990/11/07 2,770 2,800 2,690 2,800 109,000
1990/11/06 2,750 2,800 2,710 2,770 35,000
1990/11/05 2,700 2,740 2,700 2,740 6,000
1990/11/02 2,750 2,760 2,700 2,700 27,000
1990/11/01 2,890 2,890 2,770 2,770 31,000
1990/10/31 2,960 2,960 2,910 2,910 18,000
1990/10/30 2,980 2,980 2,860 2,880 40,000
1990/10/29 2,980 3,040 2,940 2,960 18,000
1990/10/26 3,040 3,040 2,980 2,980 50,000
1990/10/25 3,070 3,070 2,960 3,040 61,000
1990/10/24 2,850 2,930 2,850 2,890 39,000
1990/10/23 2,930 2,930 2,850 2,900 42,000
1990/10/22 2,990 3,040 2,930 2,950 111,000
1990/10/19 2,720 3,100 2,720 2,900 198,000
1990/10/18 2,540 2,700 2,500 2,700 90,000
1990/10/17 2,400 2,550 2,390 2,550 75,000
1990/10/16 2,300 2,400 2,260 2,390 61,000
1990/10/15 2,250 2,300 2,240 2,300 27,000
1990/10/12 2,200 2,200 2,110 2,190 71,000
1990/10/11 2,220 2,250 2,160 2,250 86,000
1990/10/09 2,480 2,480 2,360 2,360 31,000
1990/10/08 2,320 2,390 2,320 2,360 35,000
1990/10/05 2,160 2,350 2,160 2,300 59,000
1990/10/04 2,060 2,170 2,030 2,160 25,000
1990/10/03 2,130 2,200 2,000 2,000 111,000
1990/10/02 2,000 2,090 1,990 2,090 97,000
1990/10/01 1,920 1,940 1,750 1,850 100,000
1990/09/28 2,000 2,000 1,920 1,920 43,000
1990/09/27 2,000 2,150 1,980 2,150 136,000
1990/09/26 2,300 2,300 2,090 2,100 50,000
1990/09/25 2,480 2,480 2,440 2,450 14,000
1990/09/21 2,550 2,550 2,480 2,480 23,000
1990/09/20 2,640 2,640 2,580 2,580 55,000
1990/09/19 2,640 2,640 2,600 2,600 39,000
1990/09/18 2,700 2,700 2,640 2,640 20,000
1990/09/17 2,730 2,730 2,700 2,700 19,000
1990/09/14 2,820 2,820 2,750 2,750 2,000
1990/09/13 2,780 2,820 2,780 2,820 6,000
1990/09/12 2,750 2,770 2,700 2,770 30,000
1990/09/11 2,700 2,750 2,700 2,750 35,000
1990/09/10 2,640 2,700 2,640 2,700 16,000
1990/09/07 2,560 2,600 2,500 2,600 52,000
1990/09/06 2,580 2,600 2,540 2,570 39,000
1990/09/05 2,740 2,740 2,580 2,580 39,000
1990/09/04 2,790 2,790 2,740 2,740 21,000
1990/09/03 2,790 2,790 2,790 2,790 3,000
1990/08/31 2,850 2,850 2,790 2,790 15,000
1990/08/30 2,750 2,780 2,730 2,750 10,000
1990/08/29 2,760 2,760 2,740 2,760 69,000
1990/08/28 2,770 2,770 2,700 2,740 24,000
1990/08/27 2,450 2,520 2,430 2,500 72,000
1990/08/24 2,510 2,620 2,410 2,430 117,000
1990/08/23 2,900 2,900 2,560 2,560 79,000
1990/08/22 3,120 3,120 3,000 3,010 55,000
1990/08/21 3,150 3,210 3,140 3,140 10,000
1990/08/20 3,190 3,200 3,150 3,150 35,000
1990/08/17 3,250 3,250 3,250 3,250 15,000
1990/08/16 3,270 3,280 3,270 3,280 7,000
1990/08/15 3,220 3,250 3,220 3,250 11,000
1990/08/14 3,200 3,300 3,200 3,220 22,000
1990/08/13 3,240 3,240 3,150 3,180 41,000
1990/08/10 3,250 3,280 3,240 3,240 17,000
1990/08/09 3,200 3,240 3,200 3,240 15,000
1990/08/08 3,160 3,200 3,140 3,150 47,000
1990/08/07 3,210 3,250 3,200 3,200 58,000
1990/08/06 3,480 3,480 3,440 3,440 25,000
1990/08/03 3,570 3,570 3,500 3,560 65,000
1990/08/02 3,580 3,600 3,570 3,580 42,000
1990/08/01 3,560 3,650 3,560 3,580 63,000
1990/07/31 3,540 3,560 3,520 3,560 25,000
1990/07/30 3,560 3,560 3,500 3,540 45,000
1990/07/27 3,560 3,590 3,500 3,560 101,000
1990/07/26 3,560 3,600 3,560 3,560 79,000
1990/07/25 3,500 3,560 3,460 3,560 44,000
1990/07/24 3,490 3,490 3,420 3,450 32,000
1990/07/23 3,540 3,540 3,500 3,500 21,000
1990/07/20 3,550 3,550 3,530 3,540 26,000
1990/07/19 3,600 3,600 3,510 3,550 34,000
1990/07/18 3,600 3,630 3,550 3,550 96,000
1990/07/17 3,670 3,680 3,600 3,600 45,000
1990/07/16 3,710 3,710 3,650 3,680 85,000
1990/07/13 3,730 3,730 3,680 3,700 46,000
1990/07/12 3,710 3,720 3,650 3,650 41,000
1990/07/11 3,710 3,730 3,690 3,710 47,000
1990/07/10 3,760 3,780 3,730 3,730 43,000
1990/07/09 3,810 3,810 3,730 3,780 139,000
1990/07/06 3,810 3,830 3,760 3,790 135,000
1990/07/05 3,800 3,890 3,800 3,820 847,000
1990/07/04 3,770 3,790 3,730 3,780 661,000
1990/07/03 3,700 3,700 3,640 3,700 121,000
1990/07/02 3,640 3,690 3,620 3,680 129,000
1990/06/29 3,720 3,720 3,680 3,700 165,000
1990/06/28 3,780 3,780 3,640 3,670 275,000
1990/06/27 3,660 3,810 3,640 3,750 966,000
1990/06/26 3,610 3,690 3,610 3,640 115,000
1990/06/25 3,600 3,640 3,600 3,640 114,000
1990/06/22 3,670 3,680 3,650 3,680 153,000
1990/06/21 3,670 3,740 3,620 3,670 1,385,000
1990/06/20 3,710 3,720 3,630 3,630 1,126,000
1990/06/19 3,470 3,700 3,470 3,690 3,171,999
1990/06/18 3,520 3,520 3,490 3,490 283,000
1990/06/15 3,500 3,500 3,420 3,500 259,000
1990/06/14 3,530 3,530 3,470 3,500 187,000
1990/06/13 3,480 3,540 3,450 3,500 530,000
1990/06/12 3,450 3,470 3,400 3,450 147,000
1990/06/11 3,450 3,450 3,420 3,420 119,000
1990/06/08 3,450 3,560 3,430 3,500 784,000
1990/06/07 3,340 3,420 3,340 3,370 38,000
1990/06/06 3,360 3,360 3,320 3,330 98,000
1990/06/05 3,420 3,460 3,370 3,370 159,000
1990/06/04 3,470 3,470 3,390 3,410 57,000
1990/06/01 3,480 3,510 3,410 3,440 1,056,000
1990/05/31 3,380 3,470 3,350 3,440 1,149,000
1990/05/30 3,250 3,380 3,230 3,350 271,000
1990/05/29 3,300 3,300 3,200 3,220 141,000
1990/05/28 3,340 3,340 3,280 3,330 90,000
1990/05/25 3,320 3,350 3,210 3,340 253,000
1990/05/24 3,200 3,330 3,200 3,200 81,000
1990/05/23 3,180 3,340 3,180 3,250 164,000
1990/05/22 3,130 3,190 3,130 3,150 40,000
1990/05/21 3,200 3,230 3,100 3,120 67,000
1990/05/18 3,250 3,280 3,160 3,180 87,000
1990/05/17 3,310 3,320 3,210 3,250 136,000
1990/05/16 3,290 3,390 3,290 3,350 1,120,000
1990/05/15 3,180 3,300 3,170 3,300 254,000
1990/05/14 3,200 3,200 3,110 3,110 253,000
1990/05/11 3,180 3,220 3,150 3,160 285,000
1990/05/10 3,250 3,280 3,190 3,200 397,000
1990/05/09 3,250 3,320 3,230 3,230 1,690,000
1990/05/08 3,050 3,170 3,050 3,130 1,213,000
1990/05/07 2,960 3,030 2,950 3,030 247,000
1990/05/02 2,960 2,990 2,910 2,950 225,000
1990/05/01 2,980 2,980 2,940 2,940 45,000
1990/04/27 3,000 3,000 2,900 2,990 113,000
1990/04/26 3,050 3,050 2,950 2,950 127,000
1990/04/25 3,070 3,100 3,010 3,050 1,105,000
1990/04/24 2,850 3,000 2,840 2,970 1,106,000
1990/04/23 2,780 2,800 2,750 2,800 80,000
1990/04/20 2,790 2,790 2,700 2,700 25,000
1990/04/19 2,760 2,800 2,700 2,800 62,000
1990/04/18 2,650 2,750 2,640 2,750 96,000
1990/04/17 2,600 2,600 2,530 2,600 22,000
1990/04/16 2,600 2,600 2,590 2,590 38,000
1990/04/13 2,650 2,650 2,590 2,600 85,000
1990/04/12 2,640 2,650 2,570 2,630 90,000
1990/04/11 2,580 2,580 2,500 2,500 83,000
1990/04/10 2,580 2,600 2,560 2,560 25,000
1990/04/09 2,530 2,600 2,530 2,560 62,000
1990/04/06 2,350 2,500 2,350 2,450 186,000
1990/04/05 2,450 2,450 2,270 2,380 119,000
1990/04/04 2,550 2,600 2,490 2,490 132,000
1990/04/03 2,600 2,650 2,500 2,530 52,000
1990/04/02 2,680 2,710 2,600 2,600 19,000
1990/03/30 2,920 2,960 2,850 2,920 123,000
1990/03/29 2,990 2,990 2,920 2,920 20,000
1990/03/28 2,950 2,980 2,800 2,980 86,000
1990/03/27 2,780 2,950 2,750 2,930 99,000
1990/03/26 2,610 2,700 2,610 2,690 53,000
1990/03/23 2,660 2,690 2,580 2,600 88,000
1990/03/22 2,580 2,650 2,560 2,640 70,000
1990/03/20 2,800 2,890 2,750 2,780 119,000
1990/03/19 2,900 2,900 2,840 2,840 49,000
1990/03/16 2,950 3,000 2,900 2,920 73,000
1990/03/15 2,900 2,970 2,890 2,960 45,000
1990/03/14 3,020 3,040 2,910 2,920 169,000
1990/03/13 3,030 3,060 3,010 3,020 91,000
1990/03/12 3,100 3,140 3,050 3,070 131,000
1990/03/09 3,150 3,180 3,120 3,180 434,000
1990/03/08 2,980 3,150 2,950 3,150 1,259,000
1990/03/07 2,980 2,990 2,900 2,990 367,000
1990/03/06 2,840 3,000 2,830 2,900 551,000
1990/03/05 2,870 2,870 2,800 2,850 174,000
1990/03/02 2,750 2,900 2,750 2,850 1,063,000
1990/03/01 2,590 2,730 2,500 2,730 558,000
1990/02/28 2,490 2,600 2,450 2,580 177,000
1990/02/27 2,450 2,450 2,330 2,430 206,000
1990/02/26 2,570 2,570 2,240 2,300 198,000
1990/02/23 2,600 2,600 2,530 2,590 114,000
1990/02/22 2,440 2,600 2,400 2,510 172,000
1990/02/21 2,460 2,500 2,390 2,400 81,000
1990/02/20 2,630 2,630 2,550 2,570 80,000
1990/02/19 2,700 2,700 2,600 2,610 105,000
1990/02/16 2,740 2,740 2,670 2,670 442,000
1990/02/15 2,650 2,680 2,630 2,660 227,000
1990/02/14 2,600 2,660 2,600 2,610 358,000
1990/02/13 2,600 2,670 2,580 2,590 110,000
1990/02/09 2,670 2,670 2,570 2,580 209,000
1990/02/08 2,610 2,690 2,610 2,660 779,000
1990/02/07 2,570 2,640 2,550 2,570 921,000
1990/02/06 2,450 2,460 2,430 2,440 165,000
1990/02/05 2,430 2,430 2,410 2,430 91,000
1990/02/02 2,330 2,430 2,330 2,410 94,000
1990/02/01 2,300 2,310 2,300 2,310 15,000
1990/01/31 2,320 2,320 2,280 2,300 17,000
1990/01/30 2,320 2,350 2,300 2,340 26,000
1990/01/29 2,300 2,320 2,260 2,300 42,000
1990/01/26 2,400 2,400 2,350 2,350 57,000
1990/01/25 2,450 2,450 2,410 2,410 90,000
1990/01/24 2,450 2,520 2,410 2,410 418,000
1990/01/23 2,440 2,440 2,400 2,410 239,000
1990/01/22 2,400 2,460 2,390 2,440 437,000
1990/01/19 2,400 2,400 2,350 2,370 334,000
1990/01/18 2,310 2,390 2,310 2,350 395,000
1990/01/17 2,240 2,310 2,230 2,290 153,000
1990/01/16 2,290 2,290 2,200 2,200 112,000
1990/01/12 2,360 2,360 2,300 2,300 216,000
1990/01/11 2,370 2,370 2,310 2,330 665,000
1990/01/10 2,290 2,360 2,260 2,330 1,346,000
1990/01/09 2,150 2,230 2,150 2,230 703,000
1990/01/08 2,100 2,150 2,090 2,130 63,000
1990/01/05 2,110 2,110 2,050 2,050 17,000
1990/01/04 2,090 2,110 2,070 2,110 5,000

このページの先頭へ