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
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

このページの先頭へ