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
1992/12/30 2,140 2,160 2,100 2,130 80,000
1992/12/29 2,190 2,210 2,190 2,200 11,000
1992/12/28 2,220 2,230 2,180 2,210 34,000
1992/12/25 2,210 2,240 2,200 2,240 49,000
1992/12/24 2,260 2,260 2,210 2,210 17,000
1992/12/22 2,290 2,290 2,250 2,270 69,000
1992/12/21 2,280 2,300 2,260 2,270 90,000
1992/12/18 2,260 2,270 2,210 2,240 49,000
1992/12/17 2,240 2,260 2,220 2,250 71,000
1992/12/16 2,290 2,290 2,210 2,210 65,000
1992/12/15 2,260 2,290 2,260 2,270 50,000
1992/12/14 2,300 2,320 2,270 2,280 114,000
1992/12/11 2,280 2,330 2,270 2,330 319,000
1992/12/10 2,250 2,290 2,250 2,260 386,000
1992/12/09 2,140 2,270 2,140 2,220 284,000
1992/12/08 2,050 2,140 2,050 2,140 119,000
1992/12/07 2,100 2,120 2,070 2,070 33,000
1992/12/04 2,150 2,160 2,110 2,130 70,000
1992/12/03 2,150 2,180 2,130 2,150 90,000
1992/12/02 2,110 2,170 2,110 2,160 213,000
1992/12/01 2,190 2,230 2,110 2,130 331,000
1992/11/30 2,060 2,150 2,060 2,150 211,000
1992/11/27 2,010 2,050 2,010 2,040 69,000
1992/11/26 2,030 2,070 1,990 1,990 176,000
1992/11/25 1,960 2,030 1,950 2,030 66,000
1992/11/24 2,040 2,080 1,980 1,980 179,000
1992/11/20 1,920 2,020 1,880 2,020 214,000
1992/11/19 1,900 1,930 1,860 1,930 130,000
1992/11/18 1,720 1,840 1,720 1,840 145,000
1992/11/17 1,740 1,740 1,700 1,720 43,000
1992/11/16 1,730 1,740 1,730 1,740 12,000
1992/11/13 1,710 1,730 1,710 1,720 45,000
1992/11/12 1,740 1,740 1,700 1,730 41,000
1992/11/11 1,780 1,780 1,720 1,740 40,000
1992/11/10 1,730 1,740 1,710 1,740 68,000
1992/11/09 1,820 1,820 1,730 1,750 30,000
1992/11/06 1,850 1,860 1,810 1,840 38,000
1992/11/05 1,900 1,900 1,850 1,850 19,000
1992/11/04 1,820 1,870 1,810 1,870 17,000
1992/11/02 1,800 1,830 1,770 1,810 20,000
1992/10/30 1,890 1,890 1,820 1,820 68,000
1992/10/29 1,920 1,930 1,870 1,870 75,000
1992/10/28 1,900 1,920 1,890 1,900 56,000
1992/10/27 1,900 1,960 1,880 1,880 81,000
1992/10/26 1,870 1,910 1,850 1,890 28,000
1992/10/23 1,900 1,900 1,800 1,850 185,000
1992/10/22 1,970 2,000 1,870 1,900 153,000
1992/10/21 2,060 2,070 1,950 1,950 81,000
1992/10/20 2,060 2,090 2,050 2,050 15,000
1992/10/19 2,070 2,070 2,060 2,060 11,000
1992/10/16 2,120 2,120 2,080 2,080 14,000
1992/10/15 2,100 2,100 2,090 2,100 26,000
1992/10/14 2,160 2,160 2,130 2,130 4,000
1992/10/13 2,100 2,150 2,100 2,100 9,000
1992/10/12 2,150 2,150 2,090 2,090 21,000
1992/10/09 2,120 2,140 2,110 2,140 11,000
1992/10/08 2,080 2,140 2,080 2,140 23,000
1992/10/07 2,090 2,150 2,080 2,080 82,000
1992/10/06 2,050 2,100 2,040 2,080 73,000
1992/10/05 2,070 2,100 2,050 2,100 12,000
1992/10/02 2,040 2,100 2,040 2,070 78,000
1992/10/01 2,130 2,150 2,060 2,140 37,000
1992/09/30 2,160 2,160 2,120 2,120 55,000
1992/09/29 2,250 2,280 2,180 2,200 40,000
1992/09/28 2,340 2,340 2,300 2,300 5,000
1992/09/25 2,270 2,300 2,250 2,300 33,000
1992/09/24 2,290 2,300 2,250 2,280 72,000
1992/09/22 2,300 2,300 2,280 2,300 21,000
1992/09/21 2,340 2,340 2,300 2,300 12,000
1992/09/18 2,260 2,300 2,260 2,300 16,000
1992/09/17 2,300 2,300 2,260 2,270 36,000
1992/09/16 2,400 2,400 2,300 2,300 41,000
1992/09/14 2,340 2,380 2,330 2,380 8,000
1992/09/11 2,340 2,370 2,340 2,340 48,000
1992/09/10 2,400 2,400 2,350 2,350 60,000
1992/09/09 2,400 2,420 2,330 2,420 81,000
1992/09/08 2,410 2,430 2,380 2,410 38,000
1992/09/07 2,500 2,500 2,390 2,390 23,000
1992/09/04 2,600 2,600 2,430 2,430 67,000
1992/09/03 2,360 2,550 2,320 2,550 96,000
1992/09/02 2,410 2,440 2,330 2,330 72,000
1992/09/01 2,610 2,640 2,540 2,570 76,000
1992/08/31 2,500 2,640 2,480 2,590 206,000
1992/08/28 2,310 2,500 2,300 2,440 146,000
1992/08/27 2,230 2,390 2,230 2,360 166,000
1992/08/26 2,220 2,240 2,190 2,190 69,000
1992/08/25 2,150 2,250 2,150 2,160 229,000
1992/08/24 2,190 2,340 2,120 2,200 295,000
1992/08/21 1,950 2,140 1,950 2,100 202,000
1992/08/20 1,750 1,980 1,700 1,930 174,000
1992/08/19 1,620 1,750 1,600 1,750 97,000
1992/08/18 1,680 1,680 1,600 1,600 72,000
1992/08/17 1,700 1,770 1,690 1,700 132,000
1992/08/14 1,520 1,680 1,520 1,640 89,000
1992/08/13 1,480 1,520 1,430 1,480 150,000
1992/08/12 1,480 1,540 1,460 1,460 90,000
1992/08/11 1,710 1,720 1,500 1,500 92,000
1992/08/10 1,680 1,690 1,660 1,690 47,000
1992/08/07 1,830 1,860 1,750 1,820 86,000
1992/08/06 1,970 2,000 1,840 1,870 78,000
1992/08/05 1,940 1,980 1,940 1,950 70,000
1992/08/04 1,990 2,000 1,960 1,980 71,000
1992/08/03 2,050 2,080 2,000 2,010 53,000
1992/07/31 1,940 2,050 1,940 2,050 153,000
1992/07/30 1,850 1,950 1,800 1,950 186,000
1992/07/29 2,120 2,130 1,800 1,840 146,000
1992/07/28 2,130 2,140 2,050 2,100 65,000
1992/07/27 2,400 2,430 2,320 2,320 43,000
1992/07/24 2,410 2,410 2,350 2,360 77,000
1992/07/23 2,380 2,430 2,360 2,410 105,000
1992/07/22 2,510 2,510 2,400 2,430 72,000
1992/07/21 2,480 2,530 2,470 2,530 100,000
1992/07/20 2,480 2,500 2,460 2,480 20,000
1992/07/17 2,690 2,690 2,600 2,600 26,000
1992/07/16 2,710 2,710 2,690 2,710 22,000
1992/07/15 2,760 2,760 2,710 2,720 10,000
1992/07/14 2,780 2,780 2,760 2,760 17,000
1992/07/13 2,720 2,780 2,700 2,780 29,000
1992/07/10 2,740 2,740 2,720 2,720 44,000
1992/07/09 2,730 2,740 2,720 2,740 12,000
1992/07/08 2,750 2,750 2,710 2,730 16,000
1992/07/07 2,750 2,760 2,730 2,750 40,000
1992/07/06 2,870 2,870 2,810 2,810 31,000
1992/07/03 2,880 2,900 2,870 2,870 30,000
1992/07/02 2,790 2,880 2,750 2,870 39,000
1992/07/01 2,770 2,770 2,720 2,750 27,000
1992/06/30 2,830 2,830 2,770 2,770 32,000
1992/06/29 2,800 2,800 2,760 2,770 79,000
1992/06/26 2,800 2,810 2,750 2,780 35,000
1992/06/25 2,740 2,770 2,740 2,770 16,000
1992/06/24 2,770 2,770 2,720 2,720 31,000
1992/06/23 2,760 2,790 2,720 2,760 40,000
1992/06/22 2,870 2,880 2,770 2,770 39,000
1992/06/19 2,860 2,920 2,830 2,850 75,000
1992/06/18 2,830 2,850 2,800 2,850 30,000
1992/06/17 2,930 2,930 2,870 2,870 22,000
1992/06/16 2,940 2,950 2,920 2,940 14,000
1992/06/15 2,950 2,950 2,910 2,920 16,000
1992/06/12 2,960 2,980 2,900 2,910 66,000
1992/06/11 2,910 2,920 2,900 2,900 18,000
1992/06/10 2,950 2,950 2,900 2,920 18,000
1992/06/09 2,910 2,960 2,900 2,930 11,000
1992/06/08 2,920 2,920 2,860 2,860 10,000
1992/06/05 2,980 2,980 2,900 2,920 50,000
1992/06/04 2,980 3,020 2,980 3,000 43,000
1992/06/03 2,980 3,010 2,980 3,000 24,000
1992/06/02 3,010 3,040 2,980 3,010 28,000
1992/06/01 3,050 3,050 3,010 3,010 18,000
1992/05/29 3,050 3,050 3,000 3,050 21,000
1992/05/28 2,890 2,980 2,890 2,980 29,000
1992/05/27 2,950 2,950 2,830 2,870 90,000
1992/05/26 2,990 2,990 2,950 2,950 34,000
1992/05/25 3,010 3,010 2,960 2,980 23,000
1992/05/22 3,090 3,090 3,000 3,010 27,000
1992/05/21 3,110 3,130 3,090 3,100 50,000
1992/05/20 3,180 3,180 3,080 3,100 45,000
1992/05/19 3,200 3,200 3,150 3,160 158,000
1992/05/18 3,130 3,180 3,080 3,080 77,000
1992/05/15 3,190 3,240 3,120 3,120 271,000
1992/05/14 3,180 3,220 3,100 3,160 318,000
1992/05/13 2,970 3,160 2,910 3,150 260,000
1992/05/12 2,990 2,990 2,950 2,970 126,000
1992/05/11 2,890 2,990 2,890 2,970 117,000
1992/05/08 2,880 2,930 2,850 2,890 66,000
1992/05/07 2,790 2,900 2,780 2,900 189,000
1992/05/06 2,770 2,800 2,730 2,780 78,000
1992/05/01 2,620 2,730 2,600 2,710 41,000
1992/04/30 2,580 2,600 2,580 2,600 49,000
1992/04/28 2,580 2,600 2,570 2,600 9,000
1992/04/27 2,530 2,550 2,530 2,540 50,000
1992/04/24 2,600 2,600 2,530 2,550 54,000
1992/04/23 2,510 2,550 2,500 2,550 51,000
1992/04/22 2,540 2,550 2,450 2,500 48,000
1992/04/21 2,600 2,620 2,550 2,560 36,000
1992/04/20 2,620 2,620 2,600 2,600 13,000
1992/04/17 2,750 2,750 2,700 2,700 25,000
1992/04/16 2,700 2,780 2,670 2,750 86,000
1992/04/15 2,660 2,720 2,660 2,690 52,000
1992/04/14 2,630 2,650 2,600 2,650 42,000
1992/04/13 2,630 2,640 2,610 2,620 60,000
1992/04/10 2,560 2,680 2,560 2,590 84,000
1992/04/09 2,550 2,590 2,500 2,500 97,000
1992/04/08 2,680 2,680 2,540 2,540 65,000
1992/04/07 2,760 2,790 2,660 2,690 60,000
1992/04/06 2,690 2,740 2,660 2,710 17,000
1992/04/03 2,580 2,620 2,580 2,620 25,000
1992/04/02 2,600 2,660 2,480 2,580 106,000
1992/04/01 2,760 2,760 2,600 2,620 70,000
1992/03/31 2,690 2,820 2,690 2,770 104,000
1992/03/30 2,760 2,760 2,640 2,650 54,000
1992/03/27 2,800 2,800 2,740 2,740 83,000
1992/03/26 2,940 2,960 2,860 2,860 134,000
1992/03/25 2,950 2,970 2,890 2,970 98,000
1992/03/24 3,040 3,040 2,960 2,960 281,000
1992/03/23 3,040 3,050 3,030 3,040 278,000
1992/03/19 2,990 3,040 2,980 2,990 103,000
1992/03/18 2,970 2,970 2,950 2,970 407,000
1992/03/17 3,000 3,020 2,950 2,970 427,000
1992/03/16 3,020 3,020 2,910 3,000 65,000
1992/03/13 3,100 3,120 3,000 3,000 64,000
1992/03/12 3,100 3,110 3,000 3,100 56,000
1992/03/11 3,170 3,170 3,120 3,120 40,000
1992/03/10 3,190 3,190 3,150 3,180 27,000
1992/03/09 3,270 3,270 3,190 3,200 21,000
1992/03/06 3,200 3,210 3,170 3,210 146,000
1992/03/05 3,260 3,260 3,200 3,210 128,000
1992/03/04 3,270 3,290 3,260 3,270 12,000
1992/03/03 3,290 3,290 3,260 3,290 37,000
1992/03/02 3,320 3,320 3,290 3,290 55,000
1992/02/28 3,300 3,350 3,290 3,350 40,000
1992/02/27 3,390 3,420 3,300 3,300 43,000
1992/02/26 3,320 3,460 3,310 3,380 90,000
1992/02/25 3,280 3,400 3,280 3,360 15,000
1992/02/24 3,330 3,330 3,280 3,290 61,000
1992/02/21 3,400 3,400 3,300 3,300 59,000
1992/02/20 3,330 3,400 3,300 3,400 21,000
1992/02/19 3,240 3,340 3,240 3,300 96,000
1992/02/18 3,390 3,490 3,300 3,300 89,000
1992/02/17 3,220 3,490 3,200 3,490 90,000
1992/02/14 3,300 3,320 3,200 3,240 64,000
1992/02/13 3,430 3,440 3,370 3,390 61,000
1992/02/12 3,450 3,460 3,410 3,420 74,000
1992/02/10 3,480 3,490 3,400 3,440 91,000
1992/02/07 3,620 3,650 3,500 3,510 193,000
1992/02/06 3,600 3,620 3,500 3,590 202,000
1992/02/05 3,540 3,660 3,490 3,560 721,000
1992/02/04 3,370 3,530 3,340 3,530 451,000
1992/02/03 3,350 3,390 3,300 3,340 212,000
1992/01/31 3,310 3,420 3,250 3,290 383,000
1992/01/30 3,050 3,320 3,050 3,200 498,000
1992/01/29 2,890 3,020 2,880 3,020 190,000
1992/01/28 2,850 2,890 2,850 2,850 59,000
1992/01/27 2,870 2,870 2,840 2,850 62,000
1992/01/24 2,900 2,900 2,870 2,870 42,000
1992/01/23 2,850 2,970 2,850 2,920 104,000
1992/01/22 2,740 2,820 2,690 2,800 118,000
1992/01/21 2,730 2,730 2,670 2,720 118,000
1992/01/20 2,730 2,770 2,700 2,770 64,000
1992/01/17 2,800 2,800 2,730 2,730 49,000
1992/01/16 2,890 2,890 2,800 2,840 92,000
1992/01/14 2,910 2,940 2,850 2,850 100,000
1992/01/13 2,950 2,950 2,880 2,900 73,000
1992/01/10 3,060 3,080 3,000 3,000 72,000
1992/01/09 3,080 3,090 3,040 3,060 63,000
1992/01/08 3,150 3,150 3,050 3,050 144,000
1992/01/07 3,130 3,150 3,110 3,120 191,000
1992/01/06 3,110 3,150 3,090 3,100 253,000

このページの先頭へ