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 |
---|---|---|---|---|---|
2001/12/28 | 494 | 498 | 494 | 495 | 4,000 |
2001/12/27 | 495 | 496 | 494 | 494 | 6,000 |
2001/12/26 | 490 | 491 | 490 | 491 | 2,000 |
2001/12/25 | 494 | 494 | 494 | 494 | 2,000 |
2001/12/21 | 480 | 480 | 480 | 480 | 2,000 |
2001/12/20 | 494 | 494 | 469 | 469 | 6,000 |
2001/12/19 | 495 | 495 | 495 | 495 | 12,000 |
2001/12/18 | 489 | 495 | 489 | 495 | 2,000 |
2001/12/17 | 480 | 480 | 479 | 479 | 7,000 |
2001/12/14 | 450 | 450 | 450 | 450 | 45,000 |
2001/12/13 | 476 | 480 | 475 | 475 | 11,000 |
2001/12/12 | 480 | 480 | 480 | 480 | 1,000 |
2001/12/11 | 480 | 483 | 470 | 471 | 16,000 |
2001/12/10 | 448 | 448 | 448 | 448 | 1,000 |
2001/12/07 | 443 | 443 | 443 | 443 | 2,000 |
2001/12/06 | 460 | 462 | 460 | 462 | 21,000 |
2001/12/05 | 470 | 495 | 470 | 495 | 33,000 |
2001/12/04 | 466 | 470 | 466 | 470 | 9,000 |
2001/12/03 | 461 | 461 | 456 | 456 | 4,000 |
2001/11/30 | 456 | 456 | 456 | 456 | 2,000 |
2001/11/29 | 455 | 455 | 455 | 455 | 1,000 |
2001/11/28 | 454 | 454 | 454 | 454 | 1,000 |
2001/11/27 | 470 | 470 | 470 | 470 | 1,000 |
2001/11/26 | 472 | 472 | 471 | 471 | 25,000 |
2001/11/22 | 475 | 475 | 475 | 475 | 2,000 |
2001/11/21 | 469 | 469 | 469 | 469 | 4,000 |
2001/11/20 | 470 | 470 | 470 | 470 | 1,000 |
2001/11/19 | 472 | 472 | 470 | 470 | 2,000 |
2001/11/16 | 489 | 489 | 479 | 489 | 7,000 |
2001/11/15 | 495 | 495 | 480 | 480 | 2,000 |
2001/11/14 | 494 | 495 | 494 | 495 | 2,000 |
2001/11/13 | 500 | 500 | 499 | 499 | 2,000 |
2001/11/09 | 494 | 494 | 494 | 494 | 1,000 |
2001/11/08 | 501 | 501 | 499 | 501 | 3,000 |
2001/11/07 | 505 | 507 | 499 | 499 | 5,000 |
2001/11/06 | 509 | 509 | 501 | 501 | 5,000 |
2001/11/05 | 504 | 505 | 504 | 504 | 21,000 |
2001/11/02 | 504 | 505 | 504 | 505 | 2,000 |
2001/11/01 | 504 | 504 | 498 | 498 | 2,000 |
2001/10/31 | 492 | 505 | 492 | 505 | 4,000 |
2001/10/30 | 492 | 492 | 492 | 492 | 1,000 |
2001/10/29 | 499 | 499 | 489 | 489 | 4,000 |
2001/10/26 | 498 | 498 | 498 | 498 | 3,000 |
2001/10/25 | 491 | 491 | 491 | 491 | 2,000 |
2001/10/24 | 499 | 508 | 496 | 496 | 35,000 |
2001/10/23 | 496 | 500 | 492 | 499 | 12,000 |
2001/10/22 | 489 | 489 | 489 | 489 | 1,000 |
2001/10/19 | 490 | 490 | 490 | 490 | 1,000 |
2001/10/18 | 476 | 476 | 476 | 476 | 1,000 |
2001/10/17 | 495 | 495 | 491 | 491 | 2,000 |
2001/10/16 | 498 | 500 | 498 | 500 | 10,000 |
2001/10/15 | 500 | 500 | 491 | 491 | 5,000 |
2001/10/12 | 500 | 500 | 500 | 500 | 1,000 |
2001/10/11 | 495 | 500 | 495 | 500 | 3,000 |
2001/10/10 | 497 | 497 | 497 | 497 | 1,000 |
2001/10/09 | 492 | 492 | 492 | 492 | 2,000 |
2001/10/05 | 490 | 490 | 485 | 485 | 2,000 |
2001/10/04 | 501 | 505 | 500 | 500 | 13,000 |
2001/10/03 | 499 | 505 | 499 | 499 | 30,000 |
2001/10/02 | 480 | 480 | 480 | 480 | 1,000 |
2001/10/01 | 490 | 490 | 457 | 490 | 26,000 |
2001/09/28 | 480 | 480 | 480 | 480 | 3,000 |
2001/09/27 | 450 | 465 | 450 | 465 | 3,000 |
2001/09/26 | 446 | 450 | 445 | 450 | 4,000 |
2001/09/25 | 449 | 449 | 434 | 439 | 6,000 |
2001/09/21 | 444 | 449 | 443 | 449 | 4,000 |
2001/09/20 | 404 | 449 | 404 | 449 | 4,000 |
2001/09/19 | 406 | 429 | 401 | 429 | 4,000 |
2001/09/18 | 404 | 410 | 399 | 410 | 9,000 |
2001/09/17 | 422 | 422 | 405 | 406 | 5,000 |
2001/09/14 | 446 | 446 | 446 | 446 | 22,000 |
2001/09/13 | 406 | 406 | 406 | 406 | 1,000 |
2001/09/12 | 443 | 443 | 428 | 428 | 4,000 |
2001/09/11 | 444 | 445 | 444 | 445 | 2,000 |
2001/09/10 | 454 | 454 | 454 | 454 | 1,000 |
2001/09/07 | 460 | 460 | 455 | 455 | 8,000 |
2001/09/06 | 463 | 463 | 461 | 461 | 8,000 |
2001/09/05 | 470 | 485 | 470 | 480 | 20,000 |
2001/09/04 | 462 | 467 | 462 | 467 | 5,000 |
2001/09/03 | 460 | 465 | 460 | 465 | 6,000 |
2001/08/31 | 463 | 463 | 463 | 463 | 1,000 |
2001/08/30 | 467 | 467 | 459 | 459 | 5,000 |
2001/08/29 | 460 | 461 | 460 | 461 | 13,000 |
2001/08/28 | 460 | 460 | 460 | 460 | 5,000 |
2001/08/27 | 488 | 488 | 486 | 486 | 2,000 |
2001/08/24 | 485 | 489 | 484 | 484 | 11,000 |
2001/08/23 | 469 | 470 | 469 | 470 | 10,000 |
2001/08/22 | 473 | 473 | 468 | 468 | 19,000 |
2001/08/21 | 467 | 468 | 465 | 468 | 17,000 |
2001/08/20 | 465 | 469 | 465 | 469 | 3,000 |
2001/08/17 | 471 | 471 | 465 | 465 | 9,000 |
2001/08/16 | 491 | 491 | 491 | 491 | 1,000 |
2001/08/15 | 490 | 490 | 490 | 490 | 6,000 |
2001/08/14 | 480 | 492 | 480 | 492 | 4,000 |
2001/08/13 | 470 | 470 | 470 | 470 | 3,000 |
2001/08/10 | 489 | 490 | 489 | 490 | 3,000 |
2001/08/09 | 479 | 480 | 478 | 478 | 4,000 |
2001/08/08 | 489 | 490 | 486 | 490 | 3,000 |
2001/08/07 | 490 | 490 | 490 | 490 | 1,000 |
2001/08/06 | 480 | 480 | 480 | 480 | 1,000 |
2001/08/03 | 494 | 495 | 494 | 494 | 27,000 |
2001/08/02 | 485 | 488 | 485 | 488 | 2,000 |
2001/08/01 | 483 | 484 | 481 | 481 | 5,000 |
2001/07/31 | 478 | 478 | 470 | 475 | 8,000 |
2001/07/30 | 460 | 460 | 460 | 460 | 1,000 |
2001/07/27 | 488 | 488 | 458 | 460 | 10,000 |
2001/07/26 | 488 | 488 | 488 | 488 | 3,000 |
2001/07/25 | 468 | 489 | 468 | 489 | 5,000 |
2001/07/24 | 487 | 487 | 468 | 468 | 7,000 |
2001/07/23 | 460 | 460 | 460 | 460 | 4,000 |
2001/07/19 | 449 | 462 | 449 | 462 | 3,000 |
2001/07/18 | 451 | 453 | 450 | 450 | 6,000 |
2001/07/17 | 450 | 451 | 450 | 450 | 5,000 |
2001/07/16 | 459 | 459 | 459 | 459 | 1,000 |
2001/07/13 | 460 | 460 | 458 | 458 | 3,000 |
2001/07/12 | 463 | 463 | 460 | 463 | 10,000 |
2001/07/11 | 467 | 470 | 465 | 470 | 43,000 |
2001/07/10 | 470 | 470 | 466 | 466 | 4,000 |
2001/07/09 | 489 | 489 | 477 | 477 | 17,000 |
2001/07/06 | 483 | 483 | 483 | 483 | 1,000 |
2001/07/05 | 493 | 498 | 488 | 488 | 32,000 |
2001/07/04 | 468 | 470 | 468 | 470 | 3,000 |
2001/07/03 | 468 | 468 | 468 | 468 | 1,000 |
2001/07/02 | 473 | 474 | 467 | 467 | 7,000 |
2001/06/29 | 504 | 504 | 477 | 477 | 2,000 |
2001/06/28 | 500 | 500 | 499 | 499 | 2,000 |
2001/06/27 | 501 | 503 | 500 | 500 | 5,000 |
2001/06/26 | 490 | 505 | 475 | 503 | 33,000 |
2001/06/25 | 480 | 480 | 480 | 480 | 1,000 |
2001/06/22 | 470 | 470 | 470 | 470 | 2,000 |
2001/06/21 | 460 | 465 | 460 | 460 | 8,000 |
2001/06/20 | 460 | 460 | 460 | 460 | 2,000 |
2001/06/19 | 460 | 482 | 455 | 480 | 24,000 |
2001/06/18 | 460 | 460 | 459 | 460 | 23,000 |
2001/06/15 | 450 | 459 | 450 | 450 | 10,000 |
2001/06/14 | 460 | 460 | 451 | 451 | 4,000 |
2001/06/13 | 468 | 468 | 452 | 458 | 13,000 |
2001/06/12 | 468 | 468 | 468 | 468 | 2,000 |
2001/06/11 | 479 | 479 | 479 | 479 | 1,000 |
2001/06/08 | 485 | 485 | 485 | 485 | 53,000 |
2001/06/07 | 500 | 500 | 500 | 500 | 2,000 |
2001/06/06 | 495 | 495 | 495 | 495 | 15,000 |
2001/06/05 | 496 | 500 | 495 | 495 | 16,000 |
2001/06/04 | 487 | 495 | 487 | 495 | 4,000 |
2001/06/01 | 480 | 480 | 480 | 480 | 1,000 |
2001/05/31 | 485 | 485 | 479 | 479 | 3,000 |
2001/05/30 | 480 | 485 | 480 | 485 | 4,000 |
2001/05/29 | 490 | 490 | 490 | 490 | 1,000 |
2001/05/28 | 504 | 504 | 504 | 504 | 1,000 |
2001/05/25 | 480 | 480 | 480 | 480 | 3,000 |
2001/05/24 | 494 | 508 | 494 | 508 | 3,000 |
2001/05/23 | 505 | 505 | 504 | 504 | 32,000 |
2001/05/22 | 505 | 505 | 501 | 505 | 18,000 |
2001/05/21 | 477 | 500 | 477 | 500 | 3,000 |
2001/05/18 | 476 | 476 | 476 | 476 | 1,000 |
2001/05/17 | 476 | 476 | 476 | 476 | 1,000 |
2001/05/16 | 465 | 475 | 465 | 475 | 7,000 |
2001/05/15 | 490 | 490 | 475 | 475 | 15,000 |
2001/05/14 | 500 | 500 | 485 | 485 | 2,000 |
2001/05/11 | 500 | 500 | 500 | 500 | 4,000 |
2001/05/10 | 498 | 500 | 495 | 500 | 5,000 |
2001/05/09 | 505 | 505 | 498 | 500 | 13,000 |
2001/05/08 | 499 | 509 | 495 | 509 | 33,000 |
2001/05/07 | 487 | 499 | 487 | 499 | 17,000 |
2001/05/02 | 485 | 492 | 485 | 487 | 8,000 |
2001/05/01 | 470 | 475 | 470 | 472 | 8,000 |
2001/04/27 | 470 | 470 | 455 | 455 | 33,000 |
2001/04/26 | 463 | 466 | 460 | 462 | 8,000 |
2001/04/25 | 456 | 456 | 456 | 456 | 2,000 |
2001/04/24 | 455 | 460 | 455 | 456 | 12,000 |
2001/04/23 | 455 | 455 | 455 | 455 | 3,000 |
2001/04/20 | 450 | 450 | 450 | 450 | 1,000 |
2001/04/19 | 445 | 452 | 445 | 450 | 16,000 |
2001/04/18 | 451 | 451 | 451 | 451 | 1,000 |
2001/04/17 | 451 | 451 | 451 | 451 | 3,000 |
2001/04/16 | 441 | 441 | 440 | 440 | 9,000 |
2001/04/13 | 451 | 451 | 451 | 451 | 1,000 |
2001/04/12 | 440 | 440 | 440 | 440 | 8,000 |
2001/04/11 | 431 | 448 | 431 | 448 | 3,000 |
2001/04/10 | 448 | 448 | 441 | 441 | 7,000 |
2001/04/09 | 448 | 448 | 448 | 448 | 1,000 |
2001/04/06 | 450 | 450 | 449 | 450 | 18,000 |
2001/04/05 | 449 | 450 | 446 | 450 | 31,000 |
2001/04/04 | 450 | 450 | 450 | 450 | 16,000 |
2001/04/03 | 441 | 441 | 441 | 441 | 13,000 |
2001/04/02 | 441 | 441 | 441 | 441 | 17,000 |
2001/03/30 | 450 | 451 | 441 | 441 | 10,000 |
2001/03/29 | 451 | 451 | 451 | 451 | 1,000 |
2001/03/28 | 460 | 460 | 460 | 460 | 2,000 |
2001/03/27 | 441 | 455 | 441 | 455 | 7,000 |
2001/03/26 | 459 | 460 | 450 | 460 | 19,000 |
2001/03/23 | 454 | 454 | 445 | 445 | 2,000 |
2001/03/22 | 444 | 456 | 444 | 456 | 16,000 |
2001/03/21 | 440 | 441 | 435 | 441 | 12,000 |
2001/03/19 | 440 | 440 | 440 | 440 | 1,000 |
2001/03/16 | 438 | 442 | 438 | 439 | 5,000 |
2001/03/15 | 441 | 441 | 441 | 441 | 1,000 |
2001/03/14 | 440 | 440 | 440 | 440 | 17,000 |
2001/03/13 | 440 | 440 | 440 | 440 | 6,000 |
2001/03/12 | 440 | 441 | 440 | 440 | 7,000 |
2001/03/09 | 469 | 469 | 440 | 440 | 38,000 |
2001/03/08 | 450 | 461 | 450 | 461 | 4,000 |
2001/03/07 | 459 | 459 | 459 | 459 | 13,000 |
2001/03/06 | 455 | 455 | 455 | 455 | 11,000 |
2001/03/05 | 455 | 455 | 455 | 455 | 4,000 |
2001/03/02 | 465 | 465 | 455 | 455 | 9,000 |
2001/03/01 | 453 | 454 | 453 | 454 | 2,000 |
2001/02/28 | 462 | 462 | 455 | 455 | 11,000 |
2001/02/27 | 461 | 461 | 461 | 461 | 1,000 |
2001/02/26 | 459 | 460 | 458 | 460 | 5,000 |
2001/02/23 | 450 | 453 | 450 | 453 | 5,000 |
2001/02/22 | 451 | 453 | 450 | 450 | 22,000 |
2001/02/21 | 449 | 452 | 449 | 450 | 4,000 |
2001/02/20 | 449 | 455 | 449 | 455 | 3,000 |
2001/02/19 | 443 | 443 | 443 | 443 | 1,000 |
2001/02/16 | 450 | 460 | 450 | 460 | 2,000 |
2001/02/15 | 454 | 454 | 453 | 454 | 15,000 |
2001/02/14 | 450 | 450 | 450 | 450 | 1,000 |
2001/02/13 | 443 | 443 | 443 | 443 | 1,000 |
2001/02/09 | 441 | 441 | 441 | 441 | 3,000 |
2001/02/08 | 441 | 456 | 441 | 450 | 4,000 |
2001/02/07 | 441 | 441 | 441 | 441 | 8,000 |
2001/02/06 | 460 | 460 | 460 | 460 | 25,000 |
2001/02/05 | 450 | 460 | 450 | 460 | 6,000 |
2001/02/02 | 443 | 443 | 442 | 442 | 8,000 |
2001/02/01 | 440 | 440 | 440 | 440 | 2,000 |
2001/01/31 | 437 | 439 | 435 | 439 | 7,000 |
2001/01/30 | 435 | 435 | 435 | 435 | 1,000 |
2001/01/29 | 435 | 435 | 435 | 435 | 1,000 |
2001/01/26 | 444 | 444 | 444 | 444 | 19,000 |
2001/01/25 | 480 | 480 | 480 | 480 | 1,000 |
2001/01/24 | 438 | 478 | 438 | 478 | 5,000 |
2001/01/23 | 435 | 438 | 434 | 434 | 4,000 |
2001/01/22 | 441 | 441 | 433 | 433 | 12,000 |
2001/01/19 | 449 | 450 | 430 | 433 | 9,000 |
2001/01/18 | 450 | 450 | 448 | 450 | 17,000 |
2001/01/17 | 431 | 435 | 430 | 430 | 14,000 |
2001/01/16 | 435 | 438 | 430 | 430 | 8,000 |
2001/01/15 | 440 | 450 | 440 | 450 | 3,000 |
2001/01/12 | 415 | 415 | 415 | 415 | 1,000 |
2001/01/11 | 434 | 434 | 414 | 414 | 2,000 |
2001/01/10 | 449 | 449 | 449 | 449 | 1,000 |
2001/01/09 | 450 | 460 | 450 | 460 | 21,000 |
2001/01/05 | 450 | 450 | 450 | 450 | 4,000 |
2001/01/04 | 474 | 474 | 474 | 474 | 5,000 |