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
1995/12/29 1,310 1,310 1,310 1,310 9,000
1995/12/28 1,320 1,320 1,310 1,310 11,000
1995/12/27 1,330 1,330 1,320 1,320 25,000
1995/12/26 1,300 1,330 1,300 1,330 10,000
1995/12/25 1,290 1,310 1,290 1,310 22,000
1995/12/22 1,280 1,280 1,270 1,270 2,000
1995/12/21 1,300 1,300 1,280 1,280 9,000
1995/12/20 1,290 1,300 1,290 1,290 7,000
1995/12/19 1,320 1,320 1,310 1,310 3,000
1995/12/18 1,320 1,320 1,320 1,320 5,000
1995/12/15 1,330 1,330 1,320 1,320 17,000
1995/12/14 1,300 1,300 1,300 1,300 1,000
1995/12/13 1,290 1,300 1,290 1,300 15,000
1995/12/12 1,290 1,300 1,280 1,290 14,000
1995/12/11 1,300 1,300 1,280 1,280 5,000
1995/12/08 1,310 1,310 1,290 1,290 25,000
1995/12/07 1,320 1,330 1,320 1,320 19,000
1995/12/06 1,320 1,330 1,320 1,320 12,000
1995/12/05 1,310 1,330 1,310 1,320 27,000
1995/12/04 1,330 1,330 1,320 1,320 27,000
1995/12/01 1,280 1,330 1,280 1,310 62,000
1995/11/30 1,260 1,270 1,260 1,260 10,000
1995/11/29 1,240 1,260 1,240 1,260 27,000
1995/11/28 1,230 1,230 1,230 1,230 1,000
1995/11/27 1,200 1,230 1,200 1,220 8,000
1995/11/24 1,190 1,190 1,190 1,190 1,000
1995/11/22 1,150 1,150 1,150 1,150 1,000
1995/11/21 1,130 1,130 1,130 1,130 1,000
1995/11/20 1,110 1,130 1,110 1,130 17,000
1995/11/17 1,130 1,150 1,130 1,130 18,000
1995/11/16 1,130 1,170 1,130 1,170 11,000
1995/11/15 1,130 1,130 1,130 1,130 57,000
1995/11/14 1,130 1,130 1,130 1,130 6,000
1995/11/13 1,120 1,120 1,120 1,120 3,000
1995/11/10 1,120 1,120 1,120 1,120 1,000
1995/11/09 1,110 1,120 1,110 1,120 45,000
1995/11/08 1,110 1,130 1,110 1,120 47,000
1995/11/07 1,130 1,140 1,110 1,110 57,000
1995/11/06 1,160 1,160 1,160 1,160 13,000
1995/11/02 1,160 1,160 1,160 1,160 10,000
1995/11/01 1,160 1,160 1,150 1,160 17,000
1995/10/31 1,160 1,160 1,150 1,160 14,000
1995/10/30 1,180 1,180 1,180 1,180 14,000
1995/10/27 1,190 1,190 1,190 1,190 10,000
1995/10/26 1,250 1,250 1,250 1,250 10,000
1995/10/25 1,250 1,270 1,250 1,270 23,000
1995/10/24 1,290 1,290 1,290 1,290 10,000
1995/10/23 1,290 1,290 1,290 1,290 1,000
1995/10/20 1,300 1,300 1,300 1,300 50,000
1995/10/19 1,310 1,310 1,310 1,310 5,000
1995/10/18 1,300 1,300 1,300 1,300 37,000
1995/10/17 1,280 1,300 1,280 1,300 37,000
1995/10/16 1,270 1,280 1,270 1,280 38,000
1995/10/13 1,280 1,290 1,280 1,280 33,000
1995/10/12 1,300 1,300 1,300 1,300 11,000
1995/10/11 1,300 1,300 1,300 1,300 1,000
1995/10/09 1,310 1,310 1,300 1,300 24,000
1995/10/06 1,280 1,310 1,280 1,300 50,000
1995/10/05 1,280 1,280 1,280 1,280 18,000
1995/10/04 1,290 1,290 1,280 1,280 31,000
1995/10/03 1,280 1,280 1,270 1,280 11,000
1995/10/02 1,260 1,260 1,260 1,260 10,000
1995/09/29 1,270 1,270 1,270 1,270 1,000
1995/09/28 1,320 1,320 1,300 1,300 30,000
1995/09/27 1,400 1,400 1,350 1,350 31,000
1995/09/26 1,380 1,380 1,350 1,350 16,000
1995/09/25 1,320 1,390 1,320 1,390 41,000
1995/09/22 1,420 1,420 1,360 1,360 194,000
1995/09/21 1,350 1,350 1,350 1,350 1,000
1995/09/20 1,350 1,350 1,350 1,350 3,000
1995/09/19 1,290 1,330 1,280 1,330 17,000
1995/09/18 1,320 1,320 1,300 1,300 30,000
1995/09/14 1,310 1,350 1,300 1,340 77,000
1995/09/13 1,270 1,290 1,260 1,290 25,000
1995/09/12 1,300 1,300 1,300 1,300 6,000
1995/09/11 1,260 1,300 1,260 1,290 45,000
1995/09/08 1,220 1,220 1,220 1,220 8,000
1995/09/07 1,250 1,250 1,250 1,250 1,000
1995/09/06 1,260 1,300 1,260 1,270 36,000
1995/09/05 1,250 1,260 1,250 1,250 29,000
1995/09/04 1,240 1,250 1,240 1,250 13,000
1995/09/01 1,250 1,250 1,250 1,250 2,000
1995/08/31 1,280 1,280 1,250 1,250 13,000
1995/08/30 1,300 1,300 1,300 1,300 4,000
1995/08/29 1,260 1,280 1,250 1,280 33,000
1995/08/28 1,250 1,250 1,250 1,250 4,000
1995/08/25 1,250 1,250 1,250 1,250 1,000
1995/08/24 1,260 1,280 1,240 1,280 43,000
1995/08/23 1,260 1,260 1,260 1,260 5,000
1995/08/22 1,260 1,270 1,250 1,260 64,000
1995/08/21 1,240 1,250 1,230 1,250 83,000
1995/08/18 1,250 1,250 1,250 1,250 1,000
1995/08/17 1,200 1,250 1,200 1,220 54,000
1995/08/16 1,200 1,230 1,200 1,210 39,000
1995/08/15 1,150 1,150 1,150 1,150 2,000
1995/08/14 1,140 1,160 1,140 1,160 2,000
1995/08/11 1,160 1,160 1,160 1,160 1,000
1995/08/10 1,130 1,130 1,130 1,130 3,000
1995/08/09 1,140 1,150 1,140 1,140 25,000
1995/08/08 1,170 1,170 1,170 1,170 2,000
1995/08/07 1,170 1,170 1,170 1,170 8,000
1995/08/04 1,170 1,170 1,170 1,170 1,000
1995/08/03 1,200 1,200 1,170 1,170 42,000
1995/08/02 1,180 1,180 1,130 1,180 37,000
1995/08/01 1,160 1,160 1,160 1,160 3,000
1995/07/31 1,140 1,140 1,140 1,140 1,000
1995/07/28 1,130 1,130 1,130 1,130 1,000
1995/07/27 1,180 1,180 1,130 1,130 2,000
1995/07/26 1,150 1,170 1,150 1,170 2,000
1995/07/25 1,170 1,170 1,130 1,130 9,000
1995/07/24 1,220 1,220 1,150 1,150 13,000
1995/07/21 1,200 1,200 1,200 1,200 2,000
1995/07/20 1,180 1,180 1,160 1,160 11,000
1995/07/19 1,200 1,200 1,200 1,200 4,000
1995/07/18 1,200 1,200 1,200 1,200 6,000
1995/07/17 1,200 1,200 1,200 1,200 2,000
1995/07/14 1,200 1,200 1,200 1,200 2,000
1995/07/13 1,230 1,260 1,220 1,220 65,000
1995/07/12 1,200 1,200 1,200 1,200 2,000
1995/07/11 1,180 1,190 1,170 1,190 15,000
1995/07/10 1,170 1,210 1,170 1,170 89,000
1995/07/07 1,120 1,160 1,120 1,150 44,000
1995/07/06 1,060 1,060 1,060 1,060 10,000
1995/07/05 1,050 1,070 1,050 1,060 15,000
1995/07/04 1,060 1,060 1,050 1,050 9,000
1995/07/03 1,090 1,090 1,050 1,050 7,000
1995/06/30 1,090 1,090 1,090 1,090 1,000
1995/06/29 1,090 1,090 1,090 1,090 9,000
1995/06/28 1,100 1,100 1,080 1,080 2,000
1995/06/27 1,100 1,100 1,100 1,100 2,000
1995/06/26 1,100 1,100 1,100 1,100 1,000
1995/06/23 1,110 1,120 1,100 1,100 17,000
1995/06/22 1,100 1,100 1,100 1,100 11,000
1995/06/21 1,100 1,100 1,100 1,100 6,000
1995/06/20 1,110 1,110 1,110 1,110 2,000
1995/06/19 1,140 1,140 1,140 1,140 1,000
1995/06/16 1,150 1,160 1,150 1,160 8,000
1995/06/15 1,120 1,120 1,120 1,120 1,000
1995/06/14 1,100 1,140 1,100 1,140 51,000
1995/06/13 1,120 1,120 1,110 1,110 2,000
1995/06/12 1,100 1,100 1,100 1,100 1,000
1995/06/09 1,120 1,130 1,120 1,130 2,000
1995/06/08 1,130 1,130 1,130 1,130 1,000
1995/06/07 1,150 1,150 1,150 1,150 1,000
1995/06/06 1,150 1,150 1,150 1,150 3,000
1995/06/05 1,160 1,160 1,160 1,160 13,000
1995/06/02 1,160 1,160 1,160 1,160 1,000
1995/06/01 1,140 1,140 1,140 1,140 1,000
1995/05/31 1,120 1,120 1,120 1,120 1,000
1995/05/30 1,090 1,110 1,090 1,110 16,000
1995/05/29 1,060 1,060 1,060 1,060 1,000
1995/05/26 1,100 1,100 1,100 1,100 5,000
1995/05/25 1,110 1,110 1,110 1,110 1,000
1995/05/24 1,110 1,120 1,090 1,090 38,000
1995/05/23 1,100 1,120 1,100 1,110 34,000
1995/05/22 1,180 1,180 1,140 1,160 25,000
1995/05/19 1,200 1,200 1,200 1,200 4,000
1995/05/18 1,250 1,260 1,220 1,220 34,000
1995/05/17 1,260 1,260 1,250 1,250 28,000
1995/05/16 1,260 1,270 1,260 1,270 8,000
1995/05/15 1,260 1,280 1,260 1,280 29,000
1995/05/12 1,290 1,290 1,270 1,270 33,000
1995/05/11 1,300 1,300 1,280 1,280 17,000
1995/05/10 1,310 1,320 1,300 1,300 59,000
1995/05/09 1,310 1,330 1,310 1,310 54,000
1995/05/08 1,310 1,310 1,310 1,310 11,000
1995/05/02 1,310 1,310 1,310 1,310 8,000
1995/05/01 1,300 1,300 1,290 1,300 24,000
1995/04/28 1,260 1,300 1,250 1,300 47,000
1995/04/27 1,290 1,290 1,250 1,260 57,000
1995/04/26 1,290 1,290 1,280 1,280 18,000
1995/04/25 1,260 1,260 1,260 1,260 1,000
1995/04/24 1,280 1,300 1,260 1,260 122,000
1995/04/21 1,310 1,330 1,300 1,300 83,000
1995/04/20 1,280 1,300 1,280 1,300 123,000
1995/04/19 1,270 1,270 1,270 1,270 1,000
1995/04/18 1,280 1,300 1,280 1,300 41,000
1995/04/17 1,280 1,300 1,270 1,270 14,000
1995/04/14 1,330 1,340 1,310 1,320 55,000
1995/04/13 1,350 1,370 1,340 1,350 36,000
1995/04/12 1,310 1,310 1,310 1,310 1,000
1995/04/11 1,340 1,340 1,310 1,330 6,000
1995/04/10 1,280 1,320 1,280 1,320 22,000
1995/04/07 1,300 1,310 1,300 1,310 16,000
1995/04/06 1,320 1,330 1,320 1,320 24,000
1995/04/05 1,320 1,330 1,320 1,330 25,000
1995/04/04 1,330 1,330 1,330 1,330 12,000
1995/04/03 1,330 1,350 1,320 1,350 31,000
1995/03/31 1,380 1,380 1,350 1,350 4,000
1995/03/30 1,380 1,380 1,350 1,350 6,000
1995/03/29 1,350 1,370 1,350 1,350 11,000
1995/03/28 1,350 1,380 1,350 1,380 19,000
1995/03/27 1,270 1,270 1,270 1,270 1,000
1995/03/24 1,280 1,280 1,270 1,270 3,000
1995/03/23 1,310 1,310 1,280 1,290 114,000
1995/03/22 1,340 1,340 1,340 1,340 1,000
1995/03/20 1,380 1,380 1,380 1,380 1,000
1995/03/17 1,370 1,370 1,370 1,370 1,000
1995/03/16 1,400 1,400 1,400 1,400 1,000
1995/03/15 1,440 1,460 1,430 1,440 17,000
1995/03/14 1,480 1,480 1,450 1,460 18,000
1995/03/13 1,550 1,550 1,500 1,530 28,000
1995/03/10 1,560 1,580 1,560 1,560 23,000
1995/03/09 1,560 1,560 1,560 1,560 1,000
1995/03/08 1,600 1,600 1,590 1,590 18,000
1995/03/07 1,600 1,600 1,600 1,600 1,000
1995/03/06 1,600 1,600 1,590 1,590 11,000
1995/03/03 1,600 1,610 1,600 1,610 12,000
1995/03/02 1,580 1,580 1,570 1,570 8,000
1995/03/01 1,580 1,580 1,580 1,580 1,000
1995/02/28 1,600 1,600 1,560 1,570 14,000
1995/02/27 1,620 1,620 1,620 1,620 1,000
1995/02/24 1,680 1,680 1,680 1,680 2,000
1995/02/23 1,690 1,690 1,670 1,680 38,000
1995/02/22 1,650 1,670 1,650 1,670 64,000
1995/02/21 1,680 1,680 1,650 1,650 156,000
1995/02/20 1,680 1,680 1,680 1,680 150,000
1995/02/17 1,680 1,680 1,680 1,680 1,000
1995/02/16 1,690 1,690 1,690 1,690 1,000
1995/02/15 1,700 1,700 1,700 1,700 1,000
1995/02/14 1,710 1,750 1,650 1,740 78,000
1995/02/13 1,730 1,730 1,730 1,730 1,000
1995/02/10 1,760 1,760 1,740 1,750 182,000
1995/02/09 1,820 1,820 1,790 1,790 103,000
1995/02/08 1,780 1,780 1,780 1,780 1,000
1995/02/07 1,820 1,880 1,780 1,880 158,000
1995/02/06 1,780 1,780 1,780 1,780 8,000
1995/02/03 1,800 1,830 1,770 1,780 192,000
1995/02/02 1,810 1,810 1,740 1,760 115,000
1995/02/01 1,920 1,920 1,810 1,810 200,000
1995/01/31 2,040 2,040 1,870 1,870 169,000
1995/01/30 1,810 1,930 1,810 1,930 4,000
1995/01/27 1,780 1,790 1,780 1,790 2,000
1995/01/26 1,720 1,720 1,690 1,690 2,000
1995/01/25 1,600 1,700 1,600 1,700 4,000
1995/01/24 1,520 1,550 1,500 1,540 52,000
1995/01/23 1,550 1,550 1,450 1,470 56,000
1995/01/20 1,600 1,600 1,600 1,600 1,000
1995/01/19 1,620 1,620 1,610 1,620 12,000
1995/01/18 1,460 1,570 1,460 1,570 12,000
1995/01/17 1,400 1,410 1,400 1,410 6,000
1995/01/13 1,370 1,370 1,340 1,340 14,000
1995/01/12 1,400 1,400 1,360 1,400 26,000
1995/01/11 1,400 1,400 1,400 1,400 5,000
1995/01/10 1,400 1,420 1,400 1,400 25,000
1995/01/09 1,430 1,430 1,400 1,400 12,000
1995/01/06 1,470 1,470 1,470 1,470 11,000
1995/01/05 1,490 1,490 1,470 1,470 19,000

このページの先頭へ