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 |
---|---|---|---|---|---|
1997/12/30 | 590 | 600 | 590 | 600 | 8,000 |
1997/12/29 | 610 | 610 | 610 | 610 | 2,000 |
1997/12/26 | 630 | 630 | 610 | 620 | 22,000 |
1997/12/25 | 718 | 718 | 718 | 718 | 1,000 |
1997/12/24 | 729 | 729 | 719 | 719 | 2,000 |
1997/12/22 | 741 | 742 | 720 | 730 | 57,000 |
1997/12/19 | 774 | 775 | 751 | 751 | 5,000 |
1997/12/18 | 790 | 790 | 780 | 785 | 16,000 |
1997/12/17 | 839 | 839 | 839 | 839 | 1,000 |
1997/12/16 | 880 | 880 | 870 | 870 | 3,000 |
1997/12/15 | 894 | 894 | 894 | 894 | 12,000 |
1997/12/12 | 904 | 904 | 894 | 895 | 42,000 |
1997/12/11 | 899 | 899 | 894 | 894 | 3,000 |
1997/12/10 | 899 | 899 | 899 | 899 | 1,000 |
1997/12/09 | 899 | 899 | 899 | 899 | 1,000 |
1997/12/05 | 890 | 892 | 890 | 892 | 4,000 |
1997/12/04 | 899 | 899 | 899 | 899 | 10,000 |
1997/12/03 | 884 | 884 | 884 | 884 | 5,000 |
1997/12/02 | 890 | 890 | 885 | 885 | 30,000 |
1997/12/01 | 890 | 890 | 889 | 889 | 8,000 |
1997/11/28 | 885 | 890 | 885 | 890 | 15,000 |
1997/11/27 | 929 | 929 | 929 | 929 | 1,000 |
1997/11/26 | 940 | 940 | 940 | 940 | 1,000 |
1997/11/25 | 940 | 940 | 940 | 940 | 1,000 |
1997/11/21 | 955 | 955 | 951 | 951 | 9,000 |
1997/11/20 | 958 | 958 | 957 | 957 | 2,000 |
1997/11/19 | 958 | 958 | 948 | 948 | 3,000 |
1997/11/18 | 973 | 978 | 973 | 978 | 2,000 |
1997/11/17 | 963 | 963 | 963 | 963 | 14,000 |
1997/11/14 | 935 | 953 | 935 | 953 | 13,000 |
1997/11/13 | 924 | 925 | 924 | 925 | 2,000 |
1997/11/12 | 925 | 935 | 924 | 924 | 16,000 |
1997/11/11 | 890 | 891 | 890 | 891 | 2,000 |
1997/11/10 | 909 | 909 | 909 | 909 | 2,000 |
1997/11/07 | 895 | 900 | 895 | 900 | 2,000 |
1997/11/06 | 905 | 905 | 905 | 905 | 2,000 |
1997/11/05 | 910 | 910 | 910 | 910 | 1,000 |
1997/11/04 | 900 | 910 | 900 | 910 | 16,000 |
1997/10/31 | 875 | 890 | 875 | 890 | 26,000 |
1997/10/30 | 870 | 875 | 870 | 875 | 25,000 |
1997/10/29 | 850 | 850 | 850 | 850 | 1,000 |
1997/10/28 | 850 | 850 | 840 | 850 | 19,000 |
1997/10/27 | 860 | 860 | 860 | 860 | 11,000 |
1997/10/24 | 850 | 850 | 850 | 850 | 3,000 |
1997/10/23 | 854 | 854 | 854 | 854 | 2,000 |
1997/10/22 | 860 | 864 | 859 | 864 | 12,000 |
1997/10/21 | 850 | 850 | 835 | 850 | 25,000 |
1997/10/20 | 840 | 840 | 840 | 840 | 6,000 |
1997/10/17 | 840 | 840 | 830 | 834 | 17,000 |
1997/10/16 | 820 | 830 | 820 | 830 | 15,000 |
1997/10/15 | 800 | 800 | 800 | 800 | 37,000 |
1997/10/14 | 802 | 802 | 802 | 802 | 1,000 |
1997/10/13 | 802 | 802 | 802 | 802 | 3,000 |
1997/10/09 | 800 | 800 | 800 | 800 | 8,000 |
1997/10/08 | 803 | 814 | 803 | 810 | 24,000 |
1997/10/07 | 800 | 803 | 800 | 803 | 14,000 |
1997/10/06 | 800 | 805 | 800 | 805 | 21,000 |
1997/10/03 | 800 | 800 | 800 | 800 | 17,000 |
1997/10/02 | 800 | 800 | 800 | 800 | 1,000 |
1997/10/01 | 810 | 810 | 800 | 805 | 19,000 |
1997/09/30 | 809 | 809 | 809 | 809 | 1,000 |
1997/09/29 | 800 | 800 | 800 | 800 | 1,000 |
1997/09/26 | 815 | 815 | 810 | 810 | 2,000 |
1997/09/25 | 819 | 819 | 819 | 819 | 1,000 |
1997/09/24 | 824 | 824 | 824 | 824 | 1,000 |
1997/09/22 | 828 | 828 | 828 | 828 | 10,000 |
1997/09/19 | 835 | 835 | 835 | 835 | 2,000 |
1997/09/18 | 839 | 839 | 813 | 813 | 9,000 |
1997/09/17 | 851 | 851 | 851 | 851 | 2,000 |
1997/09/16 | 870 | 870 | 850 | 850 | 8,000 |
1997/09/12 | 882 | 882 | 854 | 854 | 7,000 |
1997/09/11 | 910 | 910 | 890 | 890 | 5,000 |
1997/09/10 | 919 | 919 | 919 | 919 | 1,000 |
1997/09/09 | 911 | 911 | 911 | 911 | 7,000 |
1997/09/08 | 930 | 930 | 920 | 920 | 2,000 |
1997/09/05 | 910 | 910 | 910 | 910 | 7,000 |
1997/09/04 | 920 | 920 | 920 | 920 | 10,000 |
1997/09/03 | 930 | 930 | 930 | 930 | 16,000 |
1997/09/02 | 930 | 930 | 930 | 930 | 2,000 |
1997/09/01 | 910 | 920 | 910 | 920 | 60,000 |
1997/08/29 | 944 | 944 | 944 | 944 | 2,000 |
1997/08/28 | 950 | 950 | 950 | 950 | 8,000 |
1997/08/27 | 950 | 950 | 950 | 950 | 2,000 |
1997/08/26 | 960 | 962 | 960 | 960 | 7,000 |
1997/08/25 | 950 | 951 | 950 | 951 | 10,000 |
1997/08/22 | 995 | 995 | 960 | 960 | 20,000 |
1997/08/21 | 999 | 999 | 980 | 990 | 33,000 |
1997/08/20 | 1,000 | 1,000 | 985 | 990 | 13,000 |
1997/08/19 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 |
1997/08/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1997/08/15 | 1,050 | 1,050 | 1,000 | 1,010 | 39,000 |
1997/08/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1997/08/13 | 1,060 | 1,060 | 1,030 | 1,030 | 24,000 |
1997/08/12 | 1,070 | 1,080 | 1,050 | 1,050 | 39,000 |
1997/08/11 | 1,110 | 1,110 | 1,060 | 1,060 | 35,000 |
1997/08/08 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 |
1997/08/07 | 1,090 | 1,090 | 1,060 | 1,060 | 3,000 |
1997/08/06 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 |
1997/08/05 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
1997/08/04 | 1,080 | 1,080 | 1,080 | 1,080 | 19,000 |
1997/08/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1997/07/31 | 1,080 | 1,090 | 1,080 | 1,090 | 14,000 |
1997/07/30 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 |
1997/07/29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1997/07/28 | 1,140 | 1,140 | 1,080 | 1,080 | 102,000 |
1997/07/25 | 1,100 | 1,140 | 1,100 | 1,140 | 20,000 |
1997/07/24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1997/07/23 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
1997/07/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1997/07/18 | 1,080 | 1,100 | 1,080 | 1,080 | 34,000 |
1997/07/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1997/07/16 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
1997/07/15 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
1997/07/14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
1997/07/11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
1997/07/10 | 1,150 | 1,160 | 1,140 | 1,160 | 31,000 |
1997/07/09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
1997/07/08 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 |
1997/07/07 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
1997/07/04 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 |
1997/07/03 | 1,170 | 1,170 | 1,170 | 1,170 | 20,000 |
1997/07/02 | 1,220 | 1,220 | 1,180 | 1,180 | 34,000 |
1997/07/01 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
1997/06/30 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
1997/06/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1997/06/26 | 1,170 | 1,180 | 1,170 | 1,180 | 8,000 |
1997/06/25 | 1,210 | 1,210 | 1,170 | 1,170 | 2,000 |
1997/06/24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1997/06/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1997/06/20 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 |
1997/06/19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1997/06/18 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
1997/06/17 | 1,160 | 1,170 | 1,160 | 1,160 | 72,000 |
1997/06/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1997/06/13 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 |
1997/06/12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1997/06/11 | 1,100 | 1,110 | 1,100 | 1,110 | 11,000 |
1997/06/10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1997/06/09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
1997/06/06 | 1,120 | 1,130 | 1,070 | 1,110 | 58,000 |
1997/06/05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1997/06/04 | 1,180 | 1,180 | 1,160 | 1,170 | 15,000 |
1997/06/03 | 1,200 | 1,200 | 1,180 | 1,180 | 13,000 |
1997/06/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1997/05/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
1997/05/29 | 1,150 | 1,160 | 1,150 | 1,150 | 6,000 |
1997/05/28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1997/05/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1997/05/26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1997/05/23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1997/05/22 | 1,200 | 1,210 | 1,190 | 1,210 | 19,000 |
1997/05/21 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
1997/05/20 | 1,200 | 1,200 | 1,180 | 1,190 | 31,000 |
1997/05/19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
1997/05/16 | 1,210 | 1,210 | 1,180 | 1,180 | 5,000 |
1997/05/15 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 |
1997/05/14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1997/05/13 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
1997/05/12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1997/05/09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
1997/05/08 | 1,200 | 1,200 | 1,180 | 1,180 | 26,000 |
1997/05/07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
1997/05/06 | 1,250 | 1,250 | 1,200 | 1,200 | 13,000 |
1997/05/02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
1997/05/01 | 1,250 | 1,250 | 1,220 | 1,220 | 9,000 |
1997/04/30 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 |
1997/04/28 | 1,290 | 1,290 | 1,230 | 1,230 | 2,000 |
1997/04/25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1997/04/24 | 1,260 | 1,300 | 1,250 | 1,290 | 86,000 |
1997/04/23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
1997/04/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1997/04/21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1997/04/18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1997/04/17 | 1,080 | 1,120 | 1,080 | 1,120 | 35,000 |
1997/04/16 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
1997/04/15 | 1,090 | 1,090 | 1,080 | 1,080 | 25,000 |
1997/04/14 | 1,090 | 1,110 | 1,090 | 1,110 | 3,000 |
1997/04/11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1997/04/10 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
1997/04/09 | 1,090 | 1,120 | 1,090 | 1,090 | 15,000 |
1997/04/08 | 1,150 | 1,150 | 1,070 | 1,080 | 44,000 |
1997/04/07 | 1,140 | 1,150 | 1,100 | 1,150 | 24,000 |
1997/04/04 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 |
1997/04/03 | 1,160 | 1,160 | 1,140 | 1,140 | 17,000 |
1997/04/02 | 1,160 | 1,160 | 1,140 | 1,140 | 10,000 |
1997/04/01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
1997/03/31 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1997/03/28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1997/03/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1997/03/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1997/03/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1997/03/24 | 1,200 | 1,280 | 1,200 | 1,230 | 9,000 |
1997/03/21 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
1997/03/19 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
1997/03/18 | 1,230 | 1,250 | 1,200 | 1,210 | 46,000 |
1997/03/17 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 |
1997/03/14 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 |
1997/03/13 | 1,240 | 1,270 | 1,230 | 1,230 | 549,000 |
1997/03/12 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
1997/03/11 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
1997/03/10 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
1997/03/07 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
1997/03/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1997/03/05 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 |
1997/03/04 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 |
1997/03/03 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 |
1997/02/28 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 |
1997/02/27 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
1997/02/26 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
1997/02/25 | 1,260 | 1,260 | 1,240 | 1,240 | 2,000 |
1997/02/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
1997/02/21 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
1997/02/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1997/02/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1997/02/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
1997/02/17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
1997/02/14 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 |
1997/02/13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1997/02/12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
1997/02/10 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 |
1997/02/07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
1997/02/06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
1997/02/05 | 1,260 | 1,260 | 1,240 | 1,240 | 2,000 |
1997/02/04 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
1997/02/03 | 1,300 | 1,300 | 1,280 | 1,280 | 12,000 |
1997/01/31 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 |
1997/01/30 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 |
1997/01/29 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
1997/01/28 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
1997/01/27 | 1,300 | 1,300 | 1,250 | 1,250 | 38,000 |
1997/01/24 | 1,390 | 1,390 | 1,360 | 1,360 | 3,000 |
1997/01/23 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 |
1997/01/22 | 1,300 | 1,340 | 1,300 | 1,340 | 3,000 |
1997/01/21 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
1997/01/20 | 1,300 | 1,300 | 1,260 | 1,280 | 17,000 |
1997/01/17 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
1997/01/16 | 1,310 | 1,310 | 1,290 | 1,310 | 8,000 |
1997/01/14 | 1,400 | 1,400 | 1,260 | 1,270 | 8,000 |
1997/01/13 | 1,370 | 1,410 | 1,370 | 1,410 | 2,000 |
1997/01/10 | 1,340 | 1,350 | 1,300 | 1,350 | 13,000 |
1997/01/09 | 1,330 | 1,330 | 1,310 | 1,310 | 2,000 |
1997/01/08 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 |
1997/01/07 | 1,320 | 1,320 | 1,300 | 1,300 | 15,000 |
1997/01/06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |