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
2002/12/30 439 439 439 439 1,000
2002/12/27 443 447 442 447 20,000
2002/12/26 418 418 413 413 2,000
2002/12/25 401 401 400 400 2,000
2002/12/24 416 416 416 416 2,000
2002/12/20 414 415 414 415 3,000
2002/12/19 420 420 419 419 4,000
2002/12/18 430 430 425 426 11,000
2002/12/17 428 430 426 430 3,000
2002/12/16 426 426 426 426 12,000
2002/12/13 425 426 425 426 185,000
2002/12/12 433 433 425 425 10,000
2002/12/11 428 430 428 430 4,000
2002/12/10 429 432 429 432 3,000
2002/12/09 428 428 428 428 1,000
2002/12/06 430 430 424 428 9,000
2002/12/05 430 430 425 425 4,000
2002/12/04 440 440 425 425 15,000
2002/12/03 440 440 440 440 12,000
2002/12/02 440 442 439 440 34,000
2002/11/29 430 440 430 440 6,000
2002/11/28 430 430 430 430 3,000
2002/11/27 427 427 427 427 1,000
2002/11/26 410 422 410 411 19,000
2002/11/25 405 405 405 405 3,000
2002/11/22 387 392 387 392 6,000
2002/11/20 370 384 370 383 17,000
2002/11/19 354 364 354 364 7,000
2002/11/18 407 407 407 407 1,000
2002/11/15 410 416 410 413 17,000
2002/11/14 431 431 425 425 214,000
2002/11/13 430 430 430 430 1,000
2002/11/12 439 439 430 430 2,000
2002/11/11 440 440 440 440 3,000
2002/11/08 445 445 445 445 3,000
2002/11/07 440 440 440 440 3,000
2002/11/06 446 449 444 449 15,000
2002/11/05 440 440 430 440 36,000
2002/11/01 449 450 449 450 3,000
2002/10/31 449 449 447 448 9,000
2002/10/30 444 444 444 444 1,000
2002/10/29 445 450 444 444 7,000
2002/10/28 444 445 444 445 5,000
2002/10/25 435 435 435 435 1,000
2002/10/24 440 440 440 440 3,000
2002/10/23 442 442 442 442 2,000
2002/10/22 439 439 439 439 1,000
2002/10/21 432 444 432 443 19,000
2002/10/18 433 433 433 433 1,000
2002/10/17 438 440 438 440 2,000
2002/10/16 444 444 443 443 3,000
2002/10/15 432 437 432 437 2,000
2002/10/11 407 417 407 410 9,000
2002/10/10 431 431 418 418 14,000
2002/10/09 441 441 441 441 1,000
2002/10/08 441 445 441 445 3,000
2002/10/07 450 451 440 440 5,000
2002/10/04 459 460 459 459 30,000
2002/10/03 460 460 459 459 4,000
2002/10/02 450 450 450 450 1,000
2002/10/01 452 452 452 452 1,000
2002/09/30 450 450 450 450 2,000
2002/09/27 460 460 450 450 5,000
2002/09/26 450 450 450 450 2,000
2002/09/25 453 453 453 453 6,000
2002/09/24 454 454 453 453 3,000
2002/09/20 435 435 435 435 4,000
2002/09/19 447 450 447 450 3,000
2002/09/18 449 449 444 444 6,000
2002/09/17 433 447 433 447 2,000
2002/09/13 435 435 435 435 62,000
2002/09/12 444 444 444 444 1,000
2002/09/11 456 456 442 442 3,000
2002/09/10 459 459 457 457 2,000
2002/09/09 460 460 457 457 2,000
2002/09/06 457 457 450 450 4,000
2002/09/05 464 464 454 457 23,000
2002/09/04 450 454 450 454 10,000
2002/09/03 447 455 447 450 15,000
2002/09/02 448 453 445 446 12,000
2002/08/30 455 455 446 453 10,000
2002/08/29 450 455 450 455 7,000
2002/08/28 464 467 455 455 11,000
2002/08/27 454 461 453 461 6,000
2002/08/26 454 454 444 444 3,000
2002/08/23 449 459 449 459 3,000
2002/08/22 440 468 440 468 7,000
2002/08/21 439 441 439 440 3,000
2002/08/20 432 433 430 432 6,000
2002/08/19 444 449 437 437 5,000
2002/08/16 432 449 432 440 4,000
2002/08/15 430 439 430 434 3,000
2002/08/14 434 434 425 425 3,000
2002/08/13 435 439 435 439 2,000
2002/08/12 440 440 430 439 16,000
2002/08/09 440 440 440 440 5,000
2002/08/08 438 438 438 438 1,000
2002/08/07 443 443 443 443 1,000
2002/08/06 438 443 438 438 24,000
2002/08/05 440 440 438 438 3,000
2002/08/02 440 440 438 438 2,000
2002/08/01 437 440 437 437 6,000
2002/07/31 441 441 440 440 3,000
2002/07/30 437 439 437 439 2,000
2002/07/29 436 436 435 435 6,000
2002/07/26 447 447 435 436 19,000
2002/07/25 495 495 459 460 3,000
2002/07/24 485 499 485 499 20,000
2002/07/23 484 485 483 485 14,000
2002/07/22 464 495 464 495 15,000
2002/07/19 464 464 464 464 2,000
2002/07/18 451 451 450 450 3,000
2002/07/17 448 448 441 441 9,000
2002/07/16 477 477 477 477 29,000
2002/07/15 477 477 477 477 1,000
2002/07/12 480 480 476 476 3,000
2002/07/11 470 470 470 470 1,000
2002/07/10 480 480 475 476 8,000
2002/07/09 495 495 480 492 25,000
2002/07/08 475 475 475 475 7,000
2002/07/05 485 485 485 485 1,000
2002/07/04 483 485 480 480 30,000
2002/07/03 468 483 465 483 19,000
2002/07/02 455 455 455 455 1,000
2002/07/01 450 450 450 450 1,000
2002/06/28 444 450 442 449 10,000
2002/06/27 453 453 450 450 3,000
2002/06/26 445 445 439 439 8,000
2002/06/25 450 455 450 450 5,000
2002/06/24 456 457 450 450 20,000
2002/06/21 446 446 446 446 3,000
2002/06/20 450 450 450 450 1,000
2002/06/19 451 451 451 451 1,000
2002/06/18 451 451 451 451 2,000
2002/06/17 441 456 441 456 4,000
2002/06/14 464 464 464 464 82,000
2002/06/13 451 453 451 451 3,000
2002/06/12 445 449 445 449 3,000
2002/06/10 463 463 456 456 3,000
2002/06/07 458 458 456 458 5,000
2002/06/06 474 474 450 450 4,000
2002/06/05 489 489 479 479 15,000
2002/06/04 482 482 481 481 10,000
2002/06/03 482 484 480 481 11,000
2002/05/31 478 485 478 480 13,000
2002/05/30 470 470 470 470 2,000
2002/05/29 483 483 475 475 11,000
2002/05/28 480 480 480 480 1,000
2002/05/27 489 490 485 489 33,000
2002/05/24 452 480 452 480 10,000
2002/05/23 440 452 440 452 8,000
2002/05/22 435 440 435 439 17,000
2002/05/21 422 434 422 434 10,000
2002/05/20 427 427 427 427 2,000
2002/05/17 441 441 432 432 4,000
2002/05/16 422 422 422 422 1,000
2002/05/15 430 430 420 421 13,000
2002/05/14 435 436 434 435 14,000
2002/05/13 445 445 445 445 1,000
2002/05/10 458 458 458 458 3,000
2002/05/09 460 465 460 460 16,000
2002/05/08 446 451 446 446 10,000
2002/05/07 446 446 446 446 2,000
2002/05/02 445 445 445 445 1,000
2002/05/01 442 443 442 442 5,000
2002/04/30 438 441 438 441 3,000
2002/04/26 437 450 434 450 17,000
2002/04/25 439 439 438 438 3,000
2002/04/24 441 441 438 438 11,000
2002/04/23 450 450 450 450 1,000
2002/04/22 450 450 440 440 24,000
2002/04/19 447 447 447 447 4,000
2002/04/18 454 454 452 452 3,000
2002/04/17 455 455 454 455 5,000
2002/04/16 457 457 457 457 1,000
2002/04/15 454 454 454 454 1,000
2002/04/12 450 450 450 450 1,000
2002/04/11 447 447 447 447 1,000
2002/04/10 460 460 460 460 1,000
2002/04/09 458 458 458 458 1,000
2002/04/08 464 464 454 454 2,000
2002/04/05 466 466 461 461 17,000
2002/04/04 455 456 455 456 4,000
2002/04/03 444 444 444 444 8,000
2002/04/02 447 447 437 444 3,000
2002/04/01 436 437 436 437 4,000
2002/03/29 468 468 468 468 1,000
2002/03/28 461 469 461 469 2,000
2002/03/27 428 469 428 469 14,000
2002/03/26 442 442 442 442 3,000
2002/03/25 452 452 452 452 3,000
2002/03/22 450 455 450 455 2,000
2002/03/20 445 455 440 440 15,000
2002/03/19 440 440 440 440 1,000
2002/03/18 435 435 435 435 1,000
2002/03/15 431 431 431 431 1,000
2002/03/14 431 431 431 431 1,000
2002/03/13 442 442 431 431 5,000
2002/03/12 452 452 442 442 3,000
2002/03/11 467 467 437 457 14,000
2002/03/08 447 447 447 447 65,000
2002/03/07 445 445 445 445 1,000
2002/03/06 450 450 450 450 1,000
2002/03/05 454 454 448 450 27,000
2002/03/04 453 453 453 453 1,000
2002/03/01 450 450 450 450 4,000
2002/02/28 450 450 450 450 5,000
2002/02/27 440 443 440 443 3,000
2002/02/26 443 443 443 443 1,000
2002/02/25 435 444 435 444 9,000
2002/02/22 421 440 421 440 2,000
2002/02/21 420 421 416 416 6,000
2002/02/20 429 432 419 419 10,000
2002/02/19 435 436 435 436 5,000
2002/02/18 434 434 434 434 2,000
2002/02/15 440 469 440 467 8,000
2002/02/14 449 449 449 449 1,000
2002/02/13 443 449 443 446 5,000
2002/02/12 435 435 435 435 1,000
2002/02/08 424 424 420 420 21,000
2002/02/07 444 444 444 444 1,000
2002/02/06 448 450 448 449 10,000
2002/02/05 438 438 438 438 2,000
2002/02/04 433 433 433 433 16,000
2002/02/01 433 433 433 433 1,000
2002/01/31 438 438 438 438 1,000
2002/01/30 428 428 428 428 1,000
2002/01/29 427 427 426 426 3,000
2002/01/28 428 428 428 428 1,000
2002/01/25 428 428 428 428 1,000
2002/01/24 420 421 420 421 4,000
2002/01/23 427 427 425 425 2,000
2002/01/22 445 447 445 447 5,000
2002/01/21 427 427 427 427 4,000
2002/01/18 420 422 420 422 6,000
2002/01/17 413 427 410 425 13,000
2002/01/16 441 441 405 408 21,000
2002/01/15 454 455 444 450 6,000
2002/01/11 475 475 475 475 15,000
2002/01/10 475 475 460 460 3,000
2002/01/09 476 477 476 477 2,000
2002/01/08 499 499 489 498 5,000
2002/01/07 499 499 499 499 21,000
2002/01/04 495 499 495 499 4,000

このページの先頭へ