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
1993/12/30 1,900 1,910 1,900 1,910 4,000
1993/12/29 1,940 1,950 1,920 1,920 47,000
1993/12/28 1,940 1,960 1,940 1,960 4,000
1993/12/27 1,910 1,910 1,910 1,910 2,000
1993/12/24 1,930 1,930 1,930 1,930 1,000
1993/12/22 1,910 1,930 1,910 1,930 2,000
1993/12/21 1,920 1,920 1,920 1,920 5,000
1993/12/20 1,930 1,930 1,930 1,930 3,000
1993/12/17 1,930 1,930 1,930 1,930 2,000
1993/12/16 1,980 1,980 1,980 1,980 1,000
1993/12/15 1,920 1,920 1,920 1,920 1,000
1993/12/14 1,920 1,920 1,920 1,920 3,000
1993/12/13 1,920 1,920 1,920 1,920 1,000
1993/12/10 1,950 1,950 1,950 1,950 1,000
1993/12/09 1,970 1,970 1,970 1,970 1,000
1993/12/08 1,900 1,900 1,900 1,900 1,000
1993/12/07 1,950 1,950 1,950 1,950 1,000
1993/12/06 1,950 1,980 1,950 1,980 2,000
1993/12/03 1,990 1,990 1,980 1,980 10,000
1993/12/02 1,930 1,930 1,930 1,930 4,000
1993/12/01 1,890 2,080 1,890 2,050 105,000
1993/11/30 1,810 1,810 1,810 1,810 1,000
1993/11/29 1,780 1,800 1,660 1,800 110,000
1993/11/26 2,000 2,000 2,000 2,000 1,000
1993/11/25 2,000 2,000 2,000 2,000 2,000
1993/11/24 2,000 2,000 2,000 2,000 1,000
1993/11/22 2,100 2,100 2,100 2,100 2,000
1993/11/19 2,120 2,120 2,120 2,120 3,000
1993/11/18 2,040 2,040 2,030 2,030 3,000
1993/11/17 2,050 2,050 2,050 2,050 1,000
1993/11/16 2,060 2,060 2,060 2,060 1,000
1993/11/15 2,070 2,070 2,040 2,040 2,000
1993/11/12 2,010 2,030 2,010 2,030 2,000
1993/11/11 2,020 2,020 1,990 1,990 2,000
1993/11/10 2,030 2,030 2,030 2,030 1,000
1993/11/09 2,190 2,190 2,190 2,190 1,000
1993/11/08 2,220 2,220 2,220 2,220 2,000
1993/11/05 2,290 2,290 2,160 2,180 3,000
1993/11/04 2,300 2,300 2,300 2,300 8,000
1993/11/02 2,300 2,300 2,300 2,300 2,000
1993/11/01 2,300 2,300 2,300 2,300 3,000
1993/10/29 2,360 2,360 2,280 2,300 5,000
1993/10/28 2,370 2,370 2,370 2,370 1,000
1993/10/27 2,450 2,450 2,450 2,450 1,000
1993/10/26 2,450 2,450 2,450 2,450 1,000
1993/10/25 2,500 2,500 2,450 2,460 3,000
1993/10/22 2,460 2,460 2,460 2,460 2,000
1993/10/21 2,490 2,490 2,450 2,450 2,000
1993/10/20 2,490 2,490 2,450 2,450 2,000
1993/10/19 2,480 2,480 2,480 2,480 1,000
1993/10/18 2,510 2,510 2,510 2,510 1,000
1993/10/15 2,500 2,500 2,460 2,470 4,000
1993/10/14 2,490 2,490 2,490 2,490 1,000
1993/10/13 2,520 2,520 2,520 2,520 1,000
1993/10/12 2,540 2,540 2,520 2,520 2,000
1993/10/08 2,510 2,510 2,500 2,500 3,000
1993/10/07 2,520 2,520 2,500 2,500 3,000
1993/10/06 2,490 2,490 2,480 2,480 2,000
1993/10/05 2,470 2,480 2,470 2,470 6,000
1993/10/04 2,500 2,500 2,500 2,500 2,000
1993/10/01 2,500 2,500 2,500 2,500 4,000
1993/09/30 2,500 2,500 2,500 2,500 1,000
1993/09/29 2,510 2,510 2,510 2,510 1,000
1993/09/28 2,510 2,510 2,510 2,510 3,000
1993/09/27 2,540 2,540 2,500 2,500 5,000
1993/09/24 2,520 2,520 2,520 2,520 3,000
1993/09/22 2,510 2,510 2,510 2,510 1,000
1993/09/21 2,530 2,530 2,530 2,530 2,000
1993/09/20 2,530 2,530 2,530 2,530 2,000
1993/09/17 2,540 2,540 2,540 2,540 10,000
1993/09/16 2,560 2,560 2,550 2,550 2,000
1993/09/14 2,600 2,600 2,600 2,600 1,000
1993/09/13 2,600 2,600 2,600 2,600 2,000
1993/09/10 2,590 2,600 2,590 2,600 3,000
1993/09/09 2,600 2,600 2,580 2,580 3,000
1993/09/08 2,600 2,600 2,600 2,600 2,000
1993/09/07 2,640 2,640 2,640 2,640 3,000
1993/09/06 2,620 2,620 2,620 2,620 2,000
1993/09/03 2,580 2,580 2,580 2,580 1,000
1993/09/02 2,600 2,600 2,600 2,600 1,000
1993/09/01 2,590 2,600 2,590 2,600 6,000
1993/08/31 2,590 2,590 2,590 2,590 1,000
1993/08/30 2,560 2,560 2,560 2,560 1,000
1993/08/27 2,550 2,550 2,550 2,550 3,000
1993/08/26 2,550 2,550 2,550 2,550 1,000
1993/08/25 2,530 2,530 2,530 2,530 7,000
1993/08/24 2,570 2,570 2,570 2,570 5,000
1993/08/23 2,580 2,580 2,580 2,580 1,000
1993/08/20 2,580 2,580 2,580 2,580 1,000
1993/08/19 2,650 2,650 2,650 2,650 4,000
1993/08/18 2,650 2,650 2,630 2,650 5,000
1993/08/17 2,650 2,650 2,650 2,650 1,000
1993/08/16 2,650 2,650 2,650 2,650 2,000
1993/08/13 2,700 2,700 2,670 2,670 6,000
1993/08/12 2,700 2,720 2,690 2,720 11,000
1993/08/11 2,640 2,700 2,640 2,700 86,000
1993/08/10 2,610 2,610 2,590 2,610 110,000
1993/08/09 2,580 2,630 2,580 2,600 29,000
1993/08/06 2,620 2,630 2,600 2,630 68,000
1993/08/05 2,590 2,630 2,560 2,600 139,000
1993/08/04 2,560 2,590 2,560 2,590 29,000
1993/08/03 2,600 2,600 2,550 2,560 128,000
1993/08/02 2,580 2,600 2,570 2,600 15,000
1993/07/30 2,660 2,660 2,580 2,580 21,000
1993/07/29 2,590 2,640 2,580 2,640 39,000
1993/07/28 2,630 2,630 2,570 2,570 37,000
1993/07/27 2,570 2,630 2,570 2,600 23,000
1993/07/26 2,620 2,620 2,560 2,580 29,000
1993/07/23 2,650 2,650 2,590 2,610 47,000
1993/07/22 2,600 2,680 2,600 2,660 135,000
1993/07/21 2,500 2,600 2,500 2,580 25,000
1993/07/20 2,550 2,570 2,500 2,500 26,000
1993/07/19 2,570 2,570 2,510 2,510 40,000
1993/07/16 2,550 2,580 2,550 2,580 30,000
1993/07/15 2,570 2,600 2,550 2,590 49,000
1993/07/14 2,570 2,590 2,550 2,580 45,000
1993/07/13 2,530 2,580 2,520 2,580 66,000
1993/07/12 2,540 2,540 2,520 2,530 68,000
1993/07/09 2,500 2,520 2,500 2,520 28,000
1993/07/08 2,480 2,500 2,470 2,470 42,000
1993/07/07 2,460 2,500 2,450 2,500 54,000
1993/07/06 2,450 2,480 2,450 2,450 92,000
1993/07/05 2,480 2,480 2,450 2,450 36,000
1993/07/02 2,500 2,500 2,470 2,480 39,000
1993/07/01 2,490 2,490 2,490 2,490 8,000
1993/06/30 2,560 2,560 2,450 2,470 64,000
1993/06/29 2,580 2,580 2,560 2,560 37,000
1993/06/28 2,550 2,590 2,550 2,590 47,000
1993/06/25 2,560 2,590 2,530 2,580 39,000
1993/06/24 2,470 2,540 2,460 2,520 39,000
1993/06/23 2,470 2,520 2,460 2,480 118,000
1993/06/22 2,400 2,480 2,380 2,460 104,000
1993/06/21 2,500 2,500 2,380 2,380 130,000
1993/06/18 2,630 2,630 2,530 2,580 77,000
1993/06/17 2,570 2,640 2,540 2,640 58,000
1993/06/16 2,550 2,590 2,510 2,550 133,000
1993/06/15 2,650 2,670 2,570 2,580 122,000
1993/06/14 2,770 2,770 2,690 2,690 66,000
1993/06/11 2,740 2,780 2,740 2,760 107,000
1993/06/10 2,830 2,830 2,730 2,750 54,000
1993/06/08 2,890 2,890 2,800 2,810 33,000
1993/06/07 2,830 2,900 2,830 2,890 107,000
1993/06/04 2,880 2,880 2,820 2,830 94,000
1993/06/03 2,880 2,890 2,860 2,880 138,000
1993/06/02 2,850 2,890 2,820 2,890 126,000
1993/06/01 2,890 2,900 2,820 2,850 136,000
1993/05/31 2,920 2,950 2,900 2,910 420,000
1993/05/28 2,820 2,900 2,790 2,900 602,000
1993/05/27 2,690 2,850 2,690 2,800 626,000
1993/05/26 2,550 2,660 2,550 2,630 199,000
1993/05/25 2,560 2,590 2,530 2,560 104,000
1993/05/24 2,600 2,610 2,560 2,570 69,000
1993/05/21 2,640 2,640 2,590 2,610 136,000
1993/05/20 2,630 2,660 2,590 2,610 501,000
1993/05/19 2,480 2,590 2,470 2,590 255,000
1993/05/18 2,460 2,500 2,460 2,470 129,000
1993/05/17 2,430 2,470 2,430 2,470 29,000
1993/05/14 2,480 2,520 2,450 2,470 108,000
1993/05/13 2,470 2,500 2,450 2,450 76,000
1993/05/12 2,510 2,520 2,460 2,510 164,000
1993/05/11 2,500 2,520 2,450 2,520 302,000
1993/05/10 2,480 2,490 2,440 2,480 198,000
1993/05/07 2,420 2,490 2,410 2,490 508,000
1993/05/06 2,400 2,420 2,370 2,420 185,000
1993/04/30 2,280 2,360 2,240 2,360 93,000
1993/04/28 2,280 2,300 2,240 2,240 29,000
1993/04/27 2,160 2,240 2,160 2,240 47,000
1993/04/26 2,130 2,160 2,130 2,130 25,000
1993/04/23 2,150 2,150 2,120 2,120 56,000
1993/04/22 2,220 2,220 2,180 2,180 33,000
1993/04/21 2,210 2,210 2,160 2,200 47,000
1993/04/20 2,250 2,270 2,230 2,230 27,000
1993/04/19 2,280 2,280 2,230 2,250 33,000
1993/04/16 2,360 2,360 2,300 2,300 78,000
1993/04/15 2,370 2,380 2,340 2,350 76,000
1993/04/14 2,420 2,420 2,360 2,390 153,000
1993/04/13 2,310 2,410 2,290 2,410 275,000
1993/04/12 2,290 2,300 2,260 2,300 125,000
1993/04/09 2,280 2,310 2,250 2,250 210,000
1993/04/08 2,310 2,330 2,240 2,240 430,000
1993/04/07 2,120 2,240 2,120 2,240 398,000
1993/04/06 2,130 2,130 2,080 2,080 67,000
1993/04/05 2,050 2,130 2,050 2,120 117,000
1993/04/02 2,130 2,130 2,050 2,050 178,000
1993/04/01 2,060 2,090 2,040 2,090 142,000
1993/03/31 2,030 2,060 2,020 2,020 33,000
1993/03/30 2,080 2,080 2,020 2,020 75,000
1993/03/29 2,040 2,090 2,040 2,090 179,000
1993/03/26 2,060 2,060 2,000 2,000 68,000
1993/03/26 1 -> 1.10 分割
1993/03/25 2,170 2,250 2,170 2,250 89,000
1993/03/24 2,210 2,230 2,200 2,210 70,000
1993/03/23 2,250 2,250 2,200 2,230 92,000
1993/03/22 2,250 2,270 2,220 2,220 65,000
1993/03/19 2,250 2,270 2,200 2,200 205,000
1993/03/18 2,190 2,250 2,190 2,240 204,000
1993/03/17 2,140 2,170 2,130 2,170 28,000
1993/03/16 2,170 2,170 2,140 2,140 31,000
1993/03/15 2,140 2,170 2,140 2,160 64,000
1993/03/12 2,140 2,150 2,130 2,130 25,000
1993/03/11 2,190 2,200 2,130 2,150 166,000
1993/03/10 2,170 2,170 2,130 2,130 74,000
1993/03/09 2,180 2,190 2,140 2,160 148,000
1993/03/08 2,060 2,160 2,060 2,160 89,000
1993/03/05 2,060 2,080 2,060 2,070 19,000
1993/03/04 2,060 2,080 2,040 2,040 94,000
1993/03/03 2,040 2,080 2,040 2,060 45,000
1993/03/02 2,060 2,070 2,030 2,030 43,000
1993/03/01 2,100 2,100 2,060 2,060 27,000
1993/02/26 2,030 2,080 2,010 2,080 75,000
1993/02/25 2,080 2,090 2,050 2,050 250,000
1993/02/24 2,100 2,110 2,070 2,080 284,000
1993/02/23 2,110 2,120 2,100 2,100 30,000
1993/02/22 2,130 2,130 2,110 2,110 16,000
1993/02/19 2,110 2,120 2,110 2,110 33,000
1993/02/18 2,130 2,130 2,120 2,120 26,000
1993/02/17 2,100 2,140 2,100 2,130 51,000
1993/02/16 2,120 2,140 2,110 2,110 12,000
1993/02/15 2,110 2,150 2,080 2,150 39,000
1993/02/12 2,160 2,160 2,100 2,110 98,000
1993/02/10 2,150 2,180 2,130 2,180 179,000
1993/02/09 2,140 2,140 2,100 2,100 45,000
1993/02/08 2,170 2,170 2,140 2,150 37,000
1993/02/05 2,150 2,170 2,130 2,160 33,000
1993/02/04 2,170 2,170 2,130 2,130 85,000
1993/02/03 2,120 2,140 2,110 2,130 50,000
1993/02/02 2,120 2,120 2,090 2,090 32,000
1993/02/01 2,070 2,090 2,050 2,090 24,000
1993/01/29 2,070 2,070 2,030 2,030 64,000
1993/01/28 2,010 2,060 2,000 2,060 89,000
1993/01/27 2,000 2,010 1,980 1,980 40,000
1993/01/26 2,030 2,050 1,980 1,980 94,000
1993/01/25 2,050 2,060 2,020 2,040 32,000
1993/01/22 2,070 2,070 2,040 2,060 56,000
1993/01/21 2,040 2,070 2,040 2,070 70,000
1993/01/20 2,010 2,030 2,000 2,000 90,000
1993/01/19 2,000 2,000 1,980 2,000 50,000
1993/01/18 1,990 1,990 1,960 1,980 31,000
1993/01/14 1,980 1,980 1,950 1,950 41,000
1993/01/13 2,060 2,080 1,980 1,980 58,000
1993/01/12 2,040 2,070 2,040 2,060 23,000
1993/01/11 2,050 2,060 2,040 2,040 26,000
1993/01/08 2,080 2,080 2,050 2,050 46,000
1993/01/07 2,060 2,120 2,060 2,080 90,000
1993/01/06 2,100 2,100 2,030 2,040 66,000
1993/01/05 2,130 2,150 2,080 2,100 42,000
1993/01/04 2,130 2,160 2,100 2,150 30,000

このページの先頭へ