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 |
---|---|---|---|---|---|
1998/12/30 | 800 | 800 | 780 | 780 | 3,000 |
1998/12/29 | 780 | 780 | 772 | 772 | 10,000 |
1998/12/28 | 780 | 780 | 780 | 780 | 8,000 |
1998/12/24 | 763 | 764 | 763 | 764 | 5,000 |
1998/12/22 | 762 | 763 | 760 | 763 | 5,000 |
1998/12/21 | 790 | 790 | 790 | 790 | 4,000 |
1998/12/18 | 790 | 790 | 790 | 790 | 1,000 |
1998/12/17 | 790 | 790 | 790 | 790 | 3,000 |
1998/12/16 | 742 | 790 | 742 | 790 | 9,000 |
1998/12/15 | 740 | 742 | 740 | 742 | 7,000 |
1998/12/14 | 726 | 760 | 725 | 760 | 27,000 |
1998/12/11 | 719 | 719 | 719 | 719 | 14,000 |
1998/12/10 | 729 | 729 | 729 | 729 | 5,000 |
1998/12/09 | 739 | 739 | 739 | 739 | 5,000 |
1998/12/08 | 740 | 740 | 740 | 740 | 2,000 |
1998/12/07 | 742 | 742 | 732 | 735 | 19,000 |
1998/12/04 | 734 | 734 | 732 | 734 | 6,000 |
1998/12/03 | 779 | 779 | 779 | 779 | 19,000 |
1998/12/02 | 720 | 720 | 720 | 720 | 1,000 |
1998/12/01 | 800 | 800 | 796 | 796 | 6,000 |
1998/11/30 | 800 | 800 | 800 | 800 | 7,000 |
1998/11/27 | 800 | 800 | 800 | 800 | 2,000 |
1998/11/26 | 776 | 799 | 776 | 799 | 30,000 |
1998/11/25 | 776 | 776 | 776 | 776 | 1,000 |
1998/11/24 | 786 | 786 | 766 | 766 | 11,000 |
1998/11/20 | 700 | 706 | 690 | 706 | 43,000 |
1998/11/19 | 700 | 702 | 700 | 700 | 23,000 |
1998/11/18 | 700 | 700 | 700 | 700 | 19,000 |
1998/11/17 | 700 | 700 | 700 | 700 | 33,000 |
1998/11/16 | 700 | 703 | 700 | 700 | 19,000 |
1998/11/12 | 700 | 710 | 700 | 700 | 14,000 |
1998/11/11 | 700 | 701 | 700 | 700 | 43,000 |
1998/11/10 | 700 | 700 | 700 | 700 | 12,000 |
1998/11/09 | 710 | 722 | 700 | 700 | 35,000 |
1998/11/06 | 720 | 720 | 720 | 720 | 20,000 |
1998/11/05 | 720 | 720 | 720 | 720 | 2,000 |
1998/11/04 | 718 | 718 | 718 | 718 | 2,000 |
1998/11/02 | 702 | 722 | 702 | 702 | 11,000 |
1998/10/30 | 700 | 702 | 700 | 702 | 2,000 |
1998/10/29 | 700 | 700 | 700 | 700 | 6,000 |
1998/10/28 | 660 | 700 | 660 | 700 | 24,000 |
1998/10/27 | 689 | 700 | 600 | 700 | 38,000 |
1998/10/26 | 663 | 700 | 663 | 700 | 11,000 |
1998/10/23 | 710 | 710 | 710 | 710 | 13,000 |
1998/10/22 | 701 | 731 | 701 | 730 | 32,000 |
1998/10/21 | 700 | 700 | 700 | 700 | 10,000 |
1998/10/20 | 700 | 700 | 700 | 700 | 1,000 |
1998/10/19 | 700 | 700 | 700 | 700 | 1,000 |
1998/10/16 | 690 | 700 | 690 | 700 | 4,000 |
1998/10/15 | 700 | 700 | 700 | 700 | 2,000 |
1998/10/14 | 700 | 700 | 700 | 700 | 1,000 |
1998/10/13 | 720 | 720 | 700 | 700 | 3,000 |
1998/10/12 | 720 | 720 | 720 | 720 | 4,000 |
1998/10/09 | 700 | 700 | 700 | 700 | 1,000 |
1998/10/08 | 722 | 722 | 720 | 720 | 4,000 |
1998/10/07 | 745 | 745 | 745 | 745 | 1,000 |
1998/10/06 | 750 | 750 | 750 | 750 | 13,000 |
1998/10/05 | 750 | 750 | 750 | 750 | 7,000 |
1998/10/02 | 745 | 754 | 745 | 750 | 4,000 |
1998/10/01 | 720 | 720 | 720 | 720 | 1,000 |
1998/09/30 | 743 | 745 | 725 | 745 | 16,000 |
1998/09/29 | 730 | 730 | 730 | 730 | 1,000 |
1998/09/28 | 725 | 725 | 720 | 720 | 2,000 |
1998/09/25 | 746 | 751 | 746 | 751 | 15,000 |
1998/09/24 | 737 | 747 | 737 | 747 | 12,000 |
1998/09/22 | 740 | 740 | 740 | 740 | 17,000 |
1998/09/21 | 740 | 740 | 740 | 740 | 1,000 |
1998/09/18 | 781 | 781 | 760 | 760 | 7,000 |
1998/09/17 | 790 | 790 | 760 | 770 | 4,000 |
1998/09/11 | 860 | 860 | 840 | 840 | 22,000 |
1998/09/10 | 850 | 850 | 850 | 850 | 7,000 |
1998/09/09 | 787 | 850 | 787 | 850 | 5,000 |
1998/09/08 | 755 | 755 | 755 | 755 | 1,000 |
1998/09/07 | 820 | 825 | 783 | 784 | 10,000 |
1998/09/04 | 725 | 725 | 725 | 725 | 1,000 |
1998/09/03 | 729 | 733 | 729 | 733 | 6,000 |
1998/09/02 | 685 | 725 | 685 | 725 | 16,000 |
1998/09/01 | 725 | 745 | 715 | 745 | 7,000 |
1998/08/31 | 725 | 725 | 725 | 725 | 1,000 |
1998/08/28 | 754 | 760 | 740 | 760 | 32,000 |
1998/08/27 | 845 | 845 | 765 | 765 | 3,000 |
1998/08/25 | 865 | 865 | 865 | 865 | 1,000 |
1998/08/24 | 899 | 899 | 899 | 899 | 13,000 |
1998/08/21 | 865 | 899 | 865 | 899 | 7,000 |
1998/08/20 | 863 | 863 | 863 | 863 | 1,000 |
1998/08/19 | 920 | 920 | 917 | 920 | 26,000 |
1998/08/18 | 920 | 920 | 910 | 910 | 4,000 |
1998/08/17 | 890 | 890 | 890 | 890 | 1,000 |
1998/08/14 | 940 | 940 | 930 | 930 | 7,000 |
1998/08/13 | 900 | 900 | 900 | 900 | 2,000 |
1998/08/12 | 901 | 928 | 901 | 928 | 6,000 |
1998/08/11 | 940 | 940 | 881 | 881 | 8,000 |
1998/08/10 | 940 | 940 | 940 | 940 | 2,000 |
1998/08/07 | 940 | 940 | 940 | 940 | 4,000 |
1998/08/06 | 925 | 940 | 925 | 940 | 11,000 |
1998/08/05 | 920 | 920 | 910 | 918 | 22,000 |
1998/08/04 | 881 | 900 | 881 | 900 | 2,000 |
1998/08/03 | 837 | 840 | 837 | 840 | 2,000 |
1998/07/31 | 816 | 816 | 816 | 816 | 2,000 |
1998/07/30 | 826 | 826 | 826 | 826 | 1,000 |
1998/07/28 | 842 | 842 | 842 | 842 | 4,000 |
1998/07/27 | 895 | 895 | 841 | 845 | 6,000 |
1998/07/24 | 897 | 898 | 897 | 898 | 3,000 |
1998/07/23 | 915 | 915 | 915 | 915 | 2,000 |
1998/07/22 | 950 | 950 | 946 | 946 | 15,000 |
1998/07/21 | 949 | 950 | 949 | 950 | 2,000 |
1998/07/17 | 958 | 958 | 958 | 958 | 1,000 |
1998/07/16 | 978 | 978 | 968 | 969 | 21,000 |
1998/07/15 | 931 | 980 | 931 | 980 | 18,000 |
1998/07/14 | 941 | 942 | 941 | 941 | 9,000 |
1998/07/13 | 939 | 939 | 938 | 938 | 3,000 |
1998/07/10 | 940 | 940 | 940 | 940 | 17,000 |
1998/07/09 | 936 | 936 | 936 | 936 | 5,000 |
1998/07/08 | 930 | 936 | 930 | 936 | 25,000 |
1998/07/07 | 921 | 940 | 921 | 940 | 18,000 |
1998/07/06 | 914 | 918 | 914 | 918 | 3,000 |
1998/07/03 | 889 | 929 | 889 | 910 | 8,000 |
1998/07/02 | 880 | 889 | 880 | 889 | 22,000 |
1998/07/01 | 880 | 881 | 880 | 880 | 8,000 |
1998/06/30 | 842 | 860 | 835 | 860 | 18,000 |
1998/06/29 | 831 | 840 | 831 | 840 | 6,000 |
1998/06/26 | 805 | 830 | 805 | 830 | 19,000 |
1998/06/25 | 800 | 813 | 800 | 805 | 8,000 |
1998/06/24 | 800 | 803 | 800 | 800 | 4,000 |
1998/06/23 | 820 | 820 | 820 | 820 | 1,000 |
1998/06/22 | 838 | 838 | 838 | 838 | 2,000 |
1998/06/19 | 838 | 838 | 838 | 838 | 2,000 |
1998/06/18 | 836 | 836 | 835 | 835 | 13,000 |
1998/06/17 | 780 | 802 | 780 | 796 | 18,000 |
1998/06/16 | 780 | 780 | 780 | 780 | 3,000 |
1998/06/15 | 780 | 780 | 780 | 780 | 3,000 |
1998/06/12 | 780 | 780 | 780 | 780 | 27,000 |
1998/06/11 | 790 | 790 | 790 | 790 | 1,000 |
1998/06/10 | 800 | 800 | 800 | 800 | 1,000 |
1998/06/09 | 777 | 777 | 777 | 777 | 1,000 |
1998/06/08 | 780 | 780 | 780 | 780 | 51,000 |
1998/06/05 | 804 | 804 | 780 | 780 | 6,000 |
1998/06/04 | 804 | 804 | 804 | 804 | 1,000 |
1998/06/03 | 805 | 805 | 805 | 805 | 18,000 |
1998/06/02 | 810 | 810 | 805 | 805 | 4,000 |
1998/06/01 | 771 | 780 | 771 | 780 | 2,000 |
1998/05/29 | 755 | 760 | 750 | 760 | 24,000 |
1998/05/28 | 730 | 730 | 730 | 730 | 2,000 |
1998/05/27 | 780 | 782 | 730 | 780 | 10,000 |
1998/05/26 | 780 | 780 | 772 | 780 | 8,000 |
1998/05/25 | 786 | 786 | 780 | 780 | 25,000 |
1998/05/22 | 785 | 786 | 785 | 786 | 6,000 |
1998/05/21 | 785 | 785 | 785 | 785 | 3,000 |
1998/05/20 | 804 | 804 | 800 | 800 | 28,000 |
1998/05/19 | 820 | 820 | 800 | 802 | 10,000 |
1998/05/18 | 785 | 804 | 785 | 804 | 6,000 |
1998/05/15 | 820 | 820 | 820 | 820 | 3,000 |
1998/05/14 | 836 | 836 | 836 | 836 | 2,000 |
1998/05/13 | 835 | 840 | 835 | 840 | 16,000 |
1998/05/12 | 835 | 835 | 835 | 835 | 2,000 |
1998/05/11 | 840 | 840 | 835 | 835 | 10,000 |
1998/05/08 | 825 | 840 | 825 | 840 | 10,000 |
1998/05/07 | 835 | 835 | 835 | 835 | 3,000 |
1998/05/06 | 840 | 840 | 835 | 835 | 5,000 |
1998/05/01 | 821 | 821 | 820 | 820 | 2,000 |
1998/04/30 | 805 | 807 | 805 | 807 | 2,000 |
1998/04/28 | 790 | 790 | 790 | 790 | 2,000 |
1998/04/27 | 795 | 795 | 794 | 794 | 3,000 |
1998/04/24 | 829 | 829 | 829 | 829 | 2,000 |
1998/04/23 | 831 | 831 | 831 | 831 | 26,000 |
1998/04/22 | 815 | 815 | 815 | 815 | 2,000 |
1998/04/21 | 808 | 808 | 808 | 808 | 15,000 |
1998/04/20 | 803 | 808 | 803 | 808 | 3,000 |
1998/04/17 | 800 | 800 | 799 | 800 | 3,000 |
1998/04/16 | 840 | 850 | 799 | 799 | 6,000 |
1998/04/15 | 878 | 878 | 830 | 830 | 7,000 |
1998/04/14 | 890 | 890 | 890 | 890 | 1,000 |
1998/04/13 | 875 | 880 | 875 | 880 | 13,000 |
1998/04/10 | 874 | 875 | 860 | 870 | 34,000 |
1998/04/09 | 870 | 870 | 870 | 870 | 5,000 |
1998/04/08 | 855 | 855 | 850 | 850 | 12,000 |
1998/04/07 | 867 | 867 | 867 | 867 | 1,000 |
1998/04/06 | 877 | 877 | 877 | 877 | 4,000 |
1998/04/03 | 892 | 892 | 892 | 892 | 16,000 |
1998/04/02 | 908 | 908 | 902 | 902 | 14,000 |
1998/04/01 | 900 | 910 | 900 | 910 | 13,000 |
1998/03/31 | 900 | 900 | 900 | 900 | 1,000 |
1998/03/30 | 880 | 880 | 874 | 877 | 13,000 |
1998/03/27 | 867 | 878 | 867 | 877 | 30,000 |
1998/03/26 | 882 | 892 | 877 | 877 | 16,000 |
1998/03/24 | 915 | 915 | 900 | 900 | 10,000 |
1998/03/23 | 935 | 937 | 915 | 915 | 22,000 |
1998/03/20 | 930 | 930 | 930 | 930 | 3,000 |
1998/03/19 | 915 | 915 | 915 | 915 | 21,000 |
1998/03/18 | 920 | 920 | 915 | 915 | 4,000 |
1998/03/17 | 925 | 925 | 915 | 915 | 2,000 |
1998/03/16 | 930 | 930 | 912 | 930 | 21,000 |
1998/03/13 | 930 | 930 | 930 | 930 | 4,000 |
1998/03/12 | 960 | 960 | 959 | 960 | 21,000 |
1998/03/11 | 960 | 960 | 960 | 960 | 1,000 |
1998/03/10 | 960 | 960 | 960 | 960 | 9,000 |
1998/03/09 | 950 | 950 | 950 | 950 | 1,000 |
1998/03/06 | 938 | 960 | 938 | 950 | 25,000 |
1998/03/05 | 935 | 935 | 935 | 935 | 4,000 |
1998/03/04 | 935 | 935 | 935 | 935 | 45,000 |
1998/03/03 | 931 | 935 | 931 | 935 | 48,000 |
1998/03/02 | 920 | 920 | 920 | 920 | 1,000 |
1998/02/27 | 920 | 920 | 910 | 910 | 9,000 |
1998/02/26 | 911 | 912 | 911 | 912 | 4,000 |
1998/02/25 | 910 | 911 | 910 | 911 | 8,000 |
1998/02/24 | 925 | 925 | 910 | 911 | 7,000 |
1998/02/23 | 907 | 920 | 907 | 920 | 2,000 |
1998/02/20 | 901 | 910 | 900 | 910 | 17,000 |
1998/02/19 | 891 | 891 | 891 | 891 | 1,000 |
1998/02/18 | 910 | 910 | 900 | 900 | 3,000 |
1998/02/17 | 901 | 905 | 900 | 900 | 12,000 |
1998/02/16 | 890 | 890 | 890 | 890 | 3,000 |
1998/02/13 | 900 | 900 | 900 | 900 | 3,000 |
1998/02/12 | 890 | 900 | 890 | 900 | 2,000 |
1998/02/10 | 899 | 899 | 895 | 895 | 3,000 |
1998/02/09 | 892 | 900 | 892 | 900 | 2,000 |
1998/02/06 | 891 | 891 | 891 | 891 | 2,000 |
1998/02/05 | 910 | 910 | 910 | 910 | 1,000 |
1998/02/04 | 910 | 910 | 910 | 910 | 2,000 |
1998/02/03 | 910 | 920 | 910 | 910 | 13,000 |
1998/02/02 | 871 | 880 | 871 | 880 | 5,000 |
1998/01/30 | 871 | 871 | 871 | 871 | 3,000 |
1998/01/29 | 845 | 871 | 845 | 871 | 17,000 |
1998/01/28 | 810 | 810 | 810 | 810 | 4,000 |
1998/01/27 | 812 | 820 | 812 | 820 | 6,000 |
1998/01/26 | 807 | 807 | 807 | 807 | 2,000 |
1998/01/23 | 794 | 800 | 794 | 800 | 2,000 |
1998/01/22 | 791 | 800 | 790 | 794 | 15,000 |
1998/01/21 | 800 | 800 | 790 | 790 | 13,000 |
1998/01/20 | 790 | 790 | 790 | 790 | 5,000 |
1998/01/19 | 745 | 745 | 735 | 740 | 27,000 |
1998/01/16 | 720 | 730 | 720 | 730 | 2,000 |
1998/01/14 | 720 | 720 | 720 | 720 | 1,000 |
1998/01/13 | 720 | 720 | 700 | 700 | 4,000 |
1998/01/12 | 730 | 730 | 730 | 730 | 4,000 |
1998/01/09 | 730 | 730 | 710 | 710 | 3,000 |
1998/01/08 | 725 | 725 | 720 | 720 | 2,000 |
1998/01/07 | 655 | 655 | 655 | 655 | 4,000 |
1998/01/06 | 620 | 630 | 620 | 630 | 11,000 |
1998/01/05 | 609 | 620 | 609 | 620 | 13,000 |