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
1999/12/30 506 509 506 509 5,000
1999/12/29 500 500 500 500 6,000
1999/12/28 510 510 500 500 2,000
1999/12/27 500 510 500 500 35,000
1999/12/24 510 510 500 500 4,000
1999/12/22 510 520 510 520 3,000
1999/12/21 510 510 510 510 1,000
1999/12/20 511 511 500 510 8,000
1999/12/17 520 530 520 520 14,000
1999/12/16 530 530 530 530 2,000
1999/12/15 560 560 560 560 1,000
1999/12/14 570 575 570 570 3,000
1999/12/13 605 605 580 580 5,000
1999/12/10 600 610 600 610 25,000
1999/12/09 650 650 610 610 4,000
1999/12/08 650 650 650 650 1,000
1999/12/07 630 635 625 626 31,000
1999/12/06 670 670 670 670 1,000
1999/12/03 700 700 700 700 22,000
1999/12/02 710 710 710 710 1,000
1999/12/01 660 661 657 660 38,000
1999/11/30 670 670 650 650 37,000
1999/11/29 690 690 650 670 5,000
1999/11/26 681 700 680 700 29,000
1999/11/25 710 710 710 710 1,000
1999/11/24 745 745 745 745 2,000
1999/11/22 730 730 715 730 28,000
1999/11/19 740 740 730 730 8,000
1999/11/18 769 769 730 730 12,000
1999/11/17 705 705 705 705 1,000
1999/11/16 720 720 701 708 21,000
1999/11/15 730 740 730 730 13,000
1999/11/12 770 770 750 750 19,000
1999/11/11 805 805 795 795 5,000
1999/11/10 805 805 805 805 5,000
1999/11/09 805 805 805 805 1,000
1999/11/08 805 805 805 805 4,000
1999/11/05 805 805 805 805 2,000
1999/11/04 800 805 800 805 2,000
1999/11/02 793 793 793 793 1,000
1999/11/01 860 860 808 808 11,000
1999/10/29 803 813 803 803 3,000
1999/10/28 780 800 777 800 12,000
1999/10/27 780 780 760 779 6,000
1999/10/26 800 800 800 800 1,000
1999/10/25 820 820 802 803 7,000
1999/10/22 858 858 858 858 30,000
1999/10/21 858 858 858 858 1,000
1999/10/20 865 865 860 862 36,000
1999/10/19 821 858 821 858 9,000
1999/10/18 841 841 841 841 2,000
1999/10/14 865 865 858 858 10,000
1999/10/13 869 869 864 868 24,000
1999/10/12 871 871 871 871 1,000
1999/10/08 879 879 879 879 3,000
1999/10/07 872 872 871 871 3,000
1999/10/06 871 871 871 871 1,000
1999/10/05 871 871 871 871 10,000
1999/10/04 880 880 869 871 22,000
1999/10/01 825 825 825 825 5,000
1999/09/30 822 834 822 834 4,000
1999/09/29 850 851 820 839 16,000
1999/09/28 792 820 792 820 3,000
1999/09/27 811 816 811 816 2,000
1999/09/24 822 822 807 807 3,000
1999/09/22 860 860 860 860 14,000
1999/09/21 850 852 850 852 5,000
1999/09/20 875 875 857 860 14,000
1999/09/17 850 870 850 870 7,000
1999/09/16 821 825 821 825 2,000
1999/09/14 882 882 873 881 22,000
1999/09/13 848 851 841 841 7,000
1999/09/10 848 848 848 848 24,000
1999/09/09 811 846 806 846 3,000
1999/09/08 830 830 816 816 10,000
1999/09/07 800 800 800 800 1,000
1999/09/06 840 840 840 840 1,000
1999/09/03 860 860 850 850 19,000
1999/09/02 850 850 850 850 2,000
1999/09/01 852 877 852 877 26,000
1999/08/31 852 857 852 852 23,000
1999/08/30 851 856 851 853 14,000
1999/08/27 855 855 854 854 5,000
1999/08/26 850 850 850 850 4,000
1999/08/25 850 850 850 850 7,000
1999/08/24 860 861 855 855 27,000
1999/08/23 850 850 841 850 43,000
1999/08/20 850 855 850 850 6,000
1999/08/19 850 850 850 850 2,000
1999/08/18 860 860 850 850 2,000
1999/08/17 860 860 860 860 5,000
1999/08/16 845 855 845 855 13,000
1999/08/13 851 851 851 851 5,000
1999/08/12 843 843 843 843 1,000
1999/08/10 843 843 843 843 1,000
1999/08/09 840 843 840 843 3,000
1999/08/06 860 860 860 860 10,000
1999/08/05 876 878 860 860 19,000
1999/08/04 855 855 855 855 1,000
1999/08/03 900 900 846 850 8,000
1999/08/02 841 841 841 841 1,000
1999/07/30 840 840 840 840 2,000
1999/07/29 837 837 837 837 2,000
1999/07/28 837 837 837 837 1,000
1999/07/27 861 861 835 835 6,000
1999/07/26 895 895 875 875 10,000
1999/07/23 906 906 901 902 8,000
1999/07/22 950 950 920 920 14,000
1999/07/21 920 945 920 945 8,000
1999/07/19 966 966 910 910 3,000
1999/07/16 966 966 966 966 11,000
1999/07/15 970 970 966 966 2,000
1999/07/14 978 985 978 980 16,000
1999/07/13 985 995 966 966 7,000
1999/07/12 920 930 920 930 8,000
1999/07/09 910 910 880 890 9,000
1999/07/08 900 900 880 880 9,000
1999/07/07 856 856 856 856 1,000
1999/07/06 855 855 845 845 4,000
1999/07/05 825 825 825 825 1,000
1999/07/02 823 825 823 825 23,000
1999/07/01 821 825 820 823 29,000
1999/06/30 825 825 811 811 22,000
1999/06/29 838 838 825 825 21,000
1999/06/28 838 838 838 838 3,000
1999/06/25 850 850 830 838 19,000
1999/06/24 831 840 831 840 13,000
1999/06/23 840 840 831 831 6,000
1999/06/22 840 840 830 835 9,000
1999/06/21 820 835 815 835 70,000
1999/06/18 839 839 810 810 8,000
1999/06/17 820 822 820 822 78,000
1999/06/16 820 820 820 820 7,000
1999/06/15 820 820 820 820 15,000
1999/06/14 820 820 820 820 10,000
1999/06/11 840 840 840 840 29,000
1999/06/10 820 820 815 820 23,000
1999/06/09 810 810 810 810 7,000
1999/06/08 810 810 810 810 1,000
1999/06/07 830 830 830 830 9,000
1999/06/04 820 820 820 820 1,000
1999/06/03 820 820 820 820 8,000
1999/06/02 821 821 802 820 6,000
1999/06/01 835 835 819 821 30,000
1999/05/31 835 835 820 820 15,000
1999/05/28 850 850 850 850 2,000
1999/05/27 850 850 850 850 5,000
1999/05/26 820 820 820 820 1,000
1999/05/25 835 835 835 835 4,000
1999/05/24 820 820 820 820 1,000
1999/05/21 830 830 830 830 1,000
1999/05/20 835 835 834 834 13,000
1999/05/19 835 835 835 835 6,000
1999/05/18 850 850 835 835 3,000
1999/05/17 850 850 850 850 3,000
1999/05/14 850 850 850 850 3,000
1999/05/13 833 833 833 833 1,000
1999/05/12 835 835 833 833 3,000
1999/05/11 835 835 835 835 4,000
1999/05/10 838 838 838 838 11,000
1999/05/07 835 838 835 838 11,000
1999/05/06 825 825 825 825 1,000
1999/04/30 832 832 823 823 2,000
1999/04/28 850 850 835 835 5,000
1999/04/27 850 850 850 850 2,000
1999/04/26 860 860 841 841 9,000
1999/04/23 870 870 860 860 3,000
1999/04/22 870 870 870 870 1,000
1999/04/21 841 860 840 860 29,000
1999/04/20 880 880 850 850 3,000
1999/04/19 852 852 850 850 12,000
1999/04/16 846 869 846 851 7,000
1999/04/15 875 875 846 846 3,000
1999/04/14 879 879 845 845 3,000
1999/04/13 875 875 875 875 1,000
1999/04/12 870 870 870 870 4,000
1999/04/09 836 836 836 836 1,000
1999/04/08 835 835 835 835 2,000
1999/04/07 842 842 842 842 10,000
1999/04/06 847 847 838 842 33,000
1999/04/05 875 875 875 875 16,000
1999/04/02 905 905 857 875 8,000
1999/04/01 870 870 870 870 1,000
1999/03/31 930 935 925 935 37,000
1999/03/30 907 910 907 907 29,000
1999/03/29 877 890 877 877 21,000
1999/03/26 838 850 838 850 18,000
1999/03/25 785 831 785 831 19,000
1999/03/24 810 810 795 795 26,000
1999/03/23 815 816 810 810 15,000
1999/03/19 747 747 747 747 1,000
1999/03/18 749 750 740 750 64,000
1999/03/17 741 741 740 740 4,000
1999/03/16 740 744 740 744 9,000
1999/03/15 740 740 740 740 39,000
1999/03/12 775 775 745 750 17,000
1999/03/11 742 750 742 745 12,000
1999/03/10 750 750 750 750 10,000
1999/03/09 754 754 754 754 1,000
1999/03/08 736 752 735 735 11,000
1999/03/05 720 740 720 735 68,000
1999/03/04 723 723 720 720 3,000
1999/03/03 724 724 724 724 1,000
1999/03/02 721 721 721 721 1,000
1999/03/01 730 731 727 730 51,000
1999/02/26 730 735 730 730 23,000
1999/02/25 734 735 734 735 7,000
1999/02/24 740 741 730 730 20,000
1999/02/23 740 741 740 740 30,000
1999/02/22 730 740 730 740 3,000
1999/02/19 730 737 730 730 35,000
1999/02/18 720 739 720 738 38,000
1999/02/17 740 740 740 740 27,000
1999/02/16 740 740 740 740 8,000
1999/02/15 730 740 730 740 18,000
1999/02/12 740 740 719 740 11,000
1999/02/10 760 760 760 760 2,000
1999/02/09 780 780 760 760 5,000
1999/02/08 780 780 780 780 1,000
1999/02/05 760 760 756 756 6,000
1999/02/04 765 766 765 766 2,000
1999/02/03 799 799 780 780 22,000
1999/02/02 793 799 790 799 11,000
1999/02/01 793 793 788 789 14,000
1999/01/29 793 793 793 793 2,000
1999/01/28 753 753 753 753 2,000
1999/01/27 755 755 750 750 10,000
1999/01/26 777 777 755 755 9,000
1999/01/25 730 730 730 730 1,000
1999/01/22 740 745 740 740 10,000
1999/01/21 740 740 740 740 3,000
1999/01/20 740 740 740 740 2,000
1999/01/19 740 740 740 740 3,000
1999/01/18 740 740 740 740 2,000
1999/01/14 741 741 741 741 1,000
1999/01/13 737 737 737 737 1,000
1999/01/12 741 746 741 746 2,000
1999/01/11 740 740 740 740 2,000
1999/01/08 768 770 768 770 11,000
1999/01/07 778 778 778 778 6,000
1999/01/06 780 780 780 780 1,000
1999/01/05 781 781 780 780 5,000
1999/01/04 780 780 780 780 4,000

このページの先頭へ