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
2000/12/29 485 485 485 485 5,000
2000/12/28 450 450 449 450 14,000
2000/12/27 461 461 461 461 2,000
2000/12/26 465 487 465 487 5,000
2000/12/25 456 456 456 456 1,000
2000/12/22 453 458 453 453 7,000
2000/12/21 460 460 460 460 2,000
2000/12/20 451 460 450 460 7,000
2000/12/19 468 468 460 460 3,000
2000/12/18 480 480 460 460 6,000
2000/12/15 499 499 499 499 11,000
2000/12/13 488 500 488 499 16,000
2000/12/12 479 479 479 479 3,000
2000/12/11 465 468 465 465 6,000
2000/12/08 451 451 451 451 23,000
2000/12/07 496 496 496 496 2,000
2000/12/06 500 500 500 500 23,000
2000/12/05 475 500 475 500 3,000
2000/12/04 475 475 475 475 1,000
2000/12/01 465 475 465 475 8,000
2000/11/30 449 464 449 464 11,000
2000/11/29 475 475 475 475 5,000
2000/11/28 470 470 470 470 1,000
2000/11/27 470 470 470 470 2,000
2000/11/24 470 476 470 476 19,000
2000/11/22 495 500 470 470 24,000
2000/11/21 460 460 460 460 1,000
2000/11/20 494 494 460 460 5,000
2000/11/17 480 480 480 480 1,000
2000/11/16 490 490 480 490 6,000
2000/11/15 491 492 488 490 12,000
2000/11/14 491 492 491 492 2,000
2000/11/13 492 493 491 492 12,000
2000/11/10 507 507 490 490 2,000
2000/11/09 480 480 480 480 2,000
2000/11/08 510 530 510 530 9,000
2000/11/07 510 510 510 510 16,000
2000/11/06 511 520 510 510 3,000
2000/11/02 491 491 491 491 1,000
2000/11/01 470 470 470 470 1,000
2000/10/31 472 473 472 472 3,000
2000/10/30 471 474 471 474 5,000
2000/10/27 470 470 470 470 1,000
2000/10/26 460 472 445 472 8,000
2000/10/25 470 470 460 460 2,000
2000/10/24 471 471 470 470 8,000
2000/10/23 470 475 470 470 28,000
2000/10/20 469 469 469 469 1,000
2000/10/19 463 470 463 468 9,000
2000/10/18 488 488 473 473 2,000
2000/10/17 495 495 485 485 10,000
2000/10/16 500 500 500 500 4,000
2000/10/13 498 498 498 498 2,000
2000/10/12 505 505 501 501 4,000
2000/10/11 510 510 504 505 5,000
2000/10/10 510 510 504 510 11,000
2000/10/06 501 501 501 501 1,000
2000/10/05 543 543 500 500 15,000
2000/10/04 533 533 533 533 8,000
2000/10/03 535 535 532 533 10,000
2000/10/02 528 528 528 528 5,000
2000/09/29 520 521 490 490 31,000
2000/09/28 550 560 530 530 16,000
2000/09/27 527 540 527 540 9,000
2000/09/26 525 527 525 527 27,000
2000/09/25 510 525 510 525 9,000
2000/09/22 500 501 500 501 2,000
2000/09/21 475 475 475 475 1,000
2000/09/20 456 475 456 475 2,000
2000/09/19 499 500 495 500 24,000
2000/09/18 473 473 473 473 2,000
2000/09/14 455 455 455 455 2,000
2000/09/13 499 500 479 500 42,000
2000/09/12 468 468 462 462 6,000
2000/09/11 449 452 448 449 47,000
2000/09/08 447 447 447 447 7,000
2000/09/07 470 480 451 451 9,000
2000/09/06 487 492 477 477 15,000
2000/09/05 505 505 504 504 11,000
2000/09/04 505 505 505 505 16,000
2000/09/01 498 498 498 498 1,000
2000/08/31 497 505 497 505 8,000
2000/08/30 510 510 508 508 3,000
2000/08/29 492 492 492 492 11,000
2000/08/28 492 496 492 496 8,000
2000/08/25 508 508 480 507 31,000
2000/08/24 507 507 507 507 7,000
2000/08/23 509 509 508 508 24,000
2000/08/22 506 509 505 509 15,000
2000/08/21 510 510 510 510 1,000
2000/08/18 488 509 488 505 20,000
2000/08/17 490 490 487 489 14,000
2000/08/16 515 515 515 515 1,000
2000/08/15 487 487 487 487 1,000
2000/08/14 491 491 491 491 1,000
2000/08/11 510 510 509 509 2,000
2000/08/10 485 485 485 485 1,000
2000/08/09 510 510 500 500 3,000
2000/08/08 515 515 515 515 10,000
2000/08/07 515 520 515 520 19,000
2000/08/04 503 504 503 504 6,000
2000/08/03 503 503 503 503 15,000
2000/08/02 490 490 480 480 3,000
2000/08/01 491 506 490 506 8,000
2000/07/31 499 499 490 490 5,000
2000/07/28 495 495 495 495 2,000
2000/07/27 486 513 486 513 15,000
2000/07/26 490 490 490 490 2,000
2000/07/25 534 534 534 534 6,000
2000/07/24 535 536 535 535 17,000
2000/07/21 529 529 520 520 3,000
2000/07/19 535 539 529 529 7,000
2000/07/18 545 545 545 545 1,000
2000/07/17 550 550 550 550 1,000
2000/07/14 550 553 550 550 12,000
2000/07/13 570 570 550 550 9,000
2000/07/12 530 560 530 560 25,000
2000/07/11 510 523 510 523 15,000
2000/07/10 510 514 500 507 40,000
2000/07/07 500 515 498 515 77,000
2000/07/06 490 490 490 490 1,000
2000/07/05 515 515 490 490 37,000
2000/07/04 505 515 500 515 9,000
2000/07/03 495 520 495 496 27,000
2000/06/30 505 505 500 505 7,000
2000/06/29 505 505 505 505 5,000
2000/06/28 495 520 495 505 21,000
2000/06/27 480 509 479 500 24,000
2000/06/26 475 485 467 480 42,000
2000/06/23 455 480 455 470 36,000
2000/06/22 441 460 440 445 19,000
2000/06/21 440 440 440 440 4,000
2000/06/20 430 440 428 440 12,000
2000/06/19 417 423 417 423 8,000
2000/06/16 420 420 415 415 4,000
2000/06/15 420 425 420 425 2,000
2000/06/14 422 422 420 420 4,000
2000/06/13 410 420 410 420 6,000
2000/06/12 411 411 410 410 2,000
2000/06/09 415 415 415 415 12,000
2000/06/08 405 405 404 405 28,000
2000/06/07 405 410 405 410 16,000
2000/06/06 405 411 405 410 12,000
2000/06/05 415 415 411 411 41,000
2000/06/02 415 415 415 415 1,000
2000/06/01 420 420 420 420 1,000
2000/05/31 420 420 420 420 1,000
2000/05/30 415 415 415 415 1,000
2000/05/29 420 420 410 410 9,000
2000/05/26 420 420 410 410 4,000
2000/05/25 425 425 425 425 3,000
2000/05/24 450 450 420 426 42,000
2000/05/23 426 426 426 426 1,000
2000/05/22 431 431 426 426 23,000
2000/05/19 430 430 425 425 5,000
2000/05/18 445 445 445 445 3,000
2000/05/17 430 430 430 430 3,000
2000/05/16 432 439 427 427 20,000
2000/05/15 423 436 423 427 8,000
2000/05/12 435 435 425 425 3,000
2000/05/11 440 440 420 420 3,000
2000/05/10 440 440 440 440 5,000
2000/05/09 440 440 440 440 27,000
2000/05/08 440 440 440 440 1,000
2000/05/02 440 445 438 438 20,000
2000/05/01 425 425 420 420 2,000
2000/04/28 422 422 420 420 8,000
2000/04/27 440 440 440 440 1,000
2000/04/26 440 440 440 440 4,000
2000/04/25 440 440 429 429 4,000
2000/04/24 431 431 430 430 28,000
2000/04/21 430 430 430 430 1,000
2000/04/20 430 430 420 420 7,000
2000/04/19 435 435 430 430 10,000
2000/04/18 440 440 440 440 9,000
2000/04/17 430 430 428 430 9,000
2000/04/14 450 450 450 450 1,000
2000/04/13 450 450 450 450 2,000
2000/04/12 450 450 450 450 5,000
2000/04/11 460 470 450 470 7,000
2000/04/10 460 460 450 460 6,000
2000/04/07 465 465 460 460 10,000
2000/04/06 470 470 460 465 32,000
2000/04/05 452 452 452 452 2,000
2000/04/04 450 464 450 450 10,000
2000/04/03 446 450 446 450 35,000
2000/03/31 447 447 447 447 4,000
2000/03/30 446 447 446 447 2,000
2000/03/29 450 450 446 447 11,000
2000/03/28 450 450 450 450 11,000
2000/03/27 425 444 425 444 11,000
2000/03/24 420 420 405 416 30,000
2000/03/23 406 421 405 420 25,000
2000/03/22 414 420 405 405 29,000
2000/03/21 425 425 419 419 17,000
2000/03/17 440 440 440 440 1,000
2000/03/16 405 425 405 425 10,000
2000/03/15 440 440 415 420 12,000
2000/03/14 449 449 435 435 9,000
2000/03/13 458 458 450 450 12,000
2000/03/10 473 473 458 458 100,000
2000/03/09 455 458 446 458 17,000
2000/03/08 435 445 435 445 10,000
2000/03/07 440 445 435 435 24,000
2000/03/06 435 440 430 435 13,000
2000/03/03 419 430 415 430 16,000
2000/03/02 414 414 400 400 31,000
2000/03/01 410 410 399 399 46,000
2000/02/29 410 410 402 407 14,000
2000/02/28 409 410 400 410 12,000
2000/02/25 399 399 399 399 7,000
2000/02/24 400 400 399 399 9,000
2000/02/23 400 410 400 410 4,000
2000/02/22 405 405 405 405 1,000
2000/02/21 405 410 405 410 10,000
2000/02/18 415 415 400 405 31,000
2000/02/17 420 420 410 410 9,000
2000/02/16 470 470 470 470 3,000
2000/02/15 490 490 490 490 2,000
2000/02/14 500 500 500 500 5,000
2000/02/10 510 510 510 510 1,000
2000/02/09 520 525 502 502 19,000
2000/02/08 550 550 550 550 1,000
2000/02/07 550 550 550 550 1,000
2000/02/04 590 590 545 560 30,000
2000/02/03 538 588 538 588 5,000
2000/02/02 560 560 547 548 29,000
2000/02/01 566 566 560 560 7,000
2000/01/31 560 560 550 560 17,000
2000/01/28 560 560 560 560 5,000
2000/01/27 560 560 550 550 7,000
2000/01/26 560 561 560 561 4,000
2000/01/25 576 578 560 560 28,000
2000/01/24 580 580 580 580 1,000
2000/01/21 580 580 580 580 5,000
2000/01/20 580 580 580 580 1,000
2000/01/19 620 620 620 620 1,000
2000/01/18 610 610 590 610 49,000
2000/01/17 560 570 560 570 106,000
2000/01/14 550 578 550 560 11,000
2000/01/13 580 580 570 570 17,000
2000/01/12 570 580 570 570 10,000
2000/01/11 540 550 540 550 3,000
2000/01/07 511 521 511 520 6,000
2000/01/06 520 520 510 511 12,000
2000/01/05 510 510 510 510 1,000
2000/01/04 539 539 510 510 5,000

このページの先頭へ