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 |
---|---|---|---|---|---|
2004/12/30 | 662 | 670 | 662 | 670 | 5,000 |
2004/12/29 | 646 | 653 | 646 | 653 | 4,000 |
2004/12/28 | 627 | 643 | 627 | 628 | 6,000 |
2004/12/27 | 649 | 649 | 627 | 627 | 16,000 |
2004/12/24 | 645 | 653 | 645 | 648 | 5,000 |
2004/12/22 | 649 | 649 | 644 | 644 | 29,000 |
2004/12/21 | 648 | 648 | 644 | 644 | 3,000 |
2004/12/20 | 649 | 649 | 647 | 648 | 5,000 |
2004/12/17 | 652 | 652 | 648 | 649 | 16,000 |
2004/12/16 | 649 | 651 | 649 | 651 | 7,000 |
2004/12/15 | 645 | 649 | 645 | 649 | 7,000 |
2004/12/14 | 641 | 646 | 641 | 645 | 7,000 |
2004/12/13 | 643 | 643 | 643 | 643 | 4,000 |
2004/12/10 | 643 | 643 | 633 | 637 | 40,000 |
2004/12/09 | 640 | 640 | 638 | 638 | 4,000 |
2004/12/08 | 643 | 643 | 643 | 643 | 2,000 |
2004/12/07 | 641 | 644 | 638 | 642 | 20,000 |
2004/12/06 | 640 | 640 | 635 | 639 | 11,000 |
2004/12/03 | 640 | 640 | 635 | 635 | 7,000 |
2004/12/02 | 633 | 639 | 630 | 639 | 32,000 |
2004/12/01 | 624 | 628 | 624 | 624 | 6,000 |
2004/11/30 | 633 | 640 | 630 | 635 | 17,000 |
2004/11/29 | 625 | 629 | 625 | 629 | 7,000 |
2004/11/26 | 620 | 620 | 619 | 619 | 4,000 |
2004/11/25 | 616 | 619 | 616 | 619 | 5,000 |
2004/11/24 | 615 | 615 | 615 | 615 | 1,000 |
2004/11/22 | 606 | 610 | 606 | 610 | 14,000 |
2004/11/19 | 608 | 608 | 606 | 606 | 13,000 |
2004/11/18 | 618 | 618 | 617 | 617 | 4,000 |
2004/11/17 | 620 | 620 | 619 | 619 | 13,000 |
2004/11/16 | 611 | 611 | 611 | 611 | 1,000 |
2004/11/15 | 604 | 604 | 604 | 604 | 1,000 |
2004/11/12 | 598 | 598 | 598 | 598 | 4,000 |
2004/11/11 | 600 | 602 | 599 | 601 | 13,000 |
2004/11/10 | 605 | 605 | 599 | 599 | 5,000 |
2004/11/09 | 600 | 600 | 600 | 600 | 9,000 |
2004/11/08 | 610 | 610 | 598 | 598 | 20,000 |
2004/11/05 | 599 | 602 | 599 | 600 | 9,000 |
2004/11/04 | 590 | 598 | 589 | 598 | 6,000 |
2004/11/02 | 585 | 588 | 581 | 588 | 3,000 |
2004/11/01 | 575 | 584 | 575 | 579 | 5,000 |
2004/10/29 | 568 | 568 | 568 | 568 | 1,000 |
2004/10/28 | 557 | 568 | 557 | 568 | 21,000 |
2004/10/27 | 562 | 564 | 562 | 564 | 4,000 |
2004/10/26 | 569 | 569 | 569 | 569 | 1,000 |
2004/10/25 | 562 | 565 | 562 | 565 | 6,000 |
2004/10/22 | 564 | 564 | 556 | 556 | 2,000 |
2004/10/21 | 555 | 555 | 555 | 555 | 1,000 |
2004/10/20 | 566 | 566 | 565 | 565 | 5,000 |
2004/10/19 | 565 | 565 | 565 | 565 | 1,000 |
2004/10/18 | 569 | 570 | 569 | 570 | 19,000 |
2004/10/15 | 580 | 580 | 570 | 570 | 3,000 |
2004/10/14 | 580 | 581 | 580 | 581 | 6,000 |
2004/10/13 | 580 | 585 | 580 | 585 | 3,000 |
2004/10/12 | 582 | 582 | 582 | 582 | 2,000 |
2004/10/08 | 591 | 591 | 581 | 581 | 5,000 |
2004/10/07 | 581 | 583 | 581 | 583 | 2,000 |
2004/10/06 | 598 | 598 | 581 | 581 | 13,000 |
2004/10/05 | 589 | 594 | 589 | 594 | 3,000 |
2004/10/04 | 585 | 585 | 584 | 584 | 9,000 |
2004/10/01 | 582 | 584 | 582 | 584 | 2,000 |
2004/09/30 | 581 | 581 | 581 | 581 | 1,000 |
2004/09/29 | 591 | 591 | 591 | 591 | 1,000 |
2004/09/28 | 581 | 582 | 580 | 582 | 6,000 |
2004/09/27 | 591 | 591 | 591 | 591 | 4,000 |
2004/09/24 | 601 | 601 | 600 | 600 | 19,000 |
2004/09/22 | 591 | 595 | 591 | 595 | 2,000 |
2004/09/21 | 590 | 590 | 590 | 590 | 3,000 |
2004/09/17 | 590 | 590 | 590 | 590 | 1,000 |
2004/09/16 | 590 | 590 | 590 | 590 | 1,000 |
2004/09/15 | 600 | 600 | 594 | 594 | 4,000 |
2004/09/14 | 605 | 605 | 605 | 605 | 2,000 |
2004/09/13 | 595 | 595 | 595 | 595 | 1,000 |
2004/09/10 | 590 | 590 | 590 | 590 | 52,000 |
2004/09/09 | 587 | 587 | 587 | 587 | 1,000 |
2004/09/08 | 598 | 599 | 597 | 597 | 10,000 |
2004/09/07 | 595 | 597 | 595 | 597 | 6,000 |
2004/09/06 | 590 | 592 | 590 | 592 | 16,000 |
2004/09/03 | 581 | 590 | 581 | 590 | 4,000 |
2004/09/02 | 581 | 581 | 581 | 581 | 2,000 |
2004/09/01 | 580 | 581 | 580 | 581 | 7,000 |
2004/08/31 | 566 | 570 | 566 | 570 | 2,000 |
2004/08/30 | 583 | 583 | 582 | 582 | 3,000 |
2004/08/27 | 576 | 576 | 576 | 576 | 1,000 |
2004/08/26 | 565 | 565 | 565 | 565 | 1,000 |
2004/08/25 | 564 | 564 | 564 | 564 | 1,000 |
2004/08/24 | 560 | 561 | 560 | 561 | 2,000 |
2004/08/23 | 568 | 568 | 559 | 567 | 13,000 |
2004/08/19 | 568 | 568 | 558 | 559 | 11,000 |
2004/08/18 | 558 | 559 | 558 | 559 | 2,000 |
2004/08/17 | 557 | 557 | 557 | 557 | 1,000 |
2004/08/16 | 557 | 557 | 556 | 556 | 4,000 |
2004/08/13 | 568 | 568 | 557 | 557 | 11,000 |
2004/08/12 | 560 | 560 | 558 | 558 | 3,000 |
2004/08/11 | 558 | 558 | 558 | 558 | 1,000 |
2004/08/10 | 557 | 557 | 555 | 557 | 7,000 |
2004/08/09 | 557 | 557 | 557 | 557 | 1,000 |
2004/08/06 | 550 | 550 | 550 | 550 | 3,000 |
2004/08/05 | 587 | 587 | 557 | 557 | 3,000 |
2004/08/04 | 593 | 593 | 581 | 581 | 19,000 |
2004/08/03 | 590 | 593 | 590 | 593 | 4,000 |
2004/08/02 | 590 | 590 | 590 | 590 | 1,000 |
2004/07/30 | 590 | 590 | 590 | 590 | 1,000 |
2004/07/29 | 591 | 591 | 590 | 590 | 5,000 |
2004/07/28 | 590 | 592 | 590 | 592 | 3,000 |
2004/07/27 | 590 | 590 | 590 | 590 | 1,000 |
2004/07/26 | 590 | 591 | 590 | 591 | 8,000 |
2004/07/23 | 582 | 582 | 582 | 582 | 1,000 |
2004/07/22 | 600 | 600 | 580 | 595 | 15,000 |
2004/07/21 | 576 | 576 | 576 | 576 | 1,000 |
2004/07/20 | 575 | 578 | 575 | 578 | 3,000 |
2004/07/16 | 575 | 580 | 574 | 580 | 8,000 |
2004/07/15 | 595 | 595 | 590 | 590 | 35,000 |
2004/07/14 | 600 | 601 | 595 | 595 | 4,000 |
2004/07/13 | 579 | 591 | 579 | 590 | 6,000 |
2004/07/12 | 570 | 570 | 570 | 570 | 1,000 |
2004/07/09 | 571 | 571 | 571 | 571 | 10,000 |
2004/07/08 | 565 | 567 | 565 | 566 | 21,000 |
2004/07/07 | 566 | 567 | 566 | 567 | 5,000 |
2004/07/06 | 575 | 575 | 566 | 566 | 8,000 |
2004/07/05 | 569 | 573 | 568 | 573 | 15,000 |
2004/07/02 | 569 | 572 | 568 | 568 | 7,000 |
2004/07/01 | 570 | 570 | 565 | 566 | 9,000 |
2004/06/30 | 567 | 570 | 567 | 569 | 5,000 |
2004/06/29 | 552 | 560 | 552 | 555 | 7,000 |
2004/06/28 | 544 | 552 | 544 | 552 | 16,000 |
2004/06/25 | 545 | 549 | 545 | 549 | 11,000 |
2004/06/24 | 550 | 550 | 536 | 545 | 10,000 |
2004/06/23 | 544 | 547 | 544 | 547 | 3,000 |
2004/06/22 | 537 | 549 | 535 | 545 | 17,000 |
2004/06/21 | 525 | 525 | 525 | 525 | 2,000 |
2004/06/18 | 525 | 525 | 525 | 525 | 2,000 |
2004/06/17 | 544 | 545 | 535 | 535 | 12,000 |
2004/06/16 | 549 | 549 | 549 | 549 | 1,000 |
2004/06/15 | 537 | 537 | 537 | 537 | 1,000 |
2004/06/14 | 549 | 550 | 549 | 549 | 5,000 |
2004/06/11 | 535 | 535 | 535 | 535 | 65,000 |
2004/06/10 | 533 | 545 | 533 | 545 | 4,000 |
2004/06/09 | 544 | 545 | 535 | 543 | 5,000 |
2004/06/08 | 545 | 545 | 545 | 545 | 2,000 |
2004/06/07 | 551 | 551 | 539 | 545 | 23,000 |
2004/06/04 | 526 | 531 | 524 | 531 | 7,000 |
2004/06/03 | 525 | 525 | 523 | 524 | 7,000 |
2004/06/02 | 523 | 523 | 523 | 523 | 1,000 |
2004/06/01 | 507 | 507 | 507 | 507 | 1,000 |
2004/05/31 | 516 | 516 | 507 | 507 | 3,000 |
2004/05/28 | 512 | 512 | 510 | 510 | 5,000 |
2004/05/27 | 515 | 515 | 515 | 515 | 3,000 |
2004/05/26 | 536 | 536 | 524 | 524 | 7,000 |
2004/05/25 | 520 | 520 | 503 | 519 | 26,000 |
2004/05/24 | 549 | 549 | 545 | 545 | 4,000 |
2004/05/21 | 529 | 529 | 529 | 529 | 2,000 |
2004/05/20 | 519 | 519 | 519 | 519 | 1,000 |
2004/05/19 | 517 | 524 | 517 | 524 | 2,000 |
2004/05/18 | 490 | 504 | 490 | 504 | 13,000 |
2004/05/17 | 510 | 510 | 500 | 500 | 2,000 |
2004/05/14 | 515 | 515 | 506 | 514 | 22,000 |
2004/05/13 | 515 | 521 | 514 | 521 | 11,000 |
2004/05/12 | 520 | 520 | 520 | 520 | 5,000 |
2004/05/11 | 516 | 529 | 516 | 529 | 6,000 |
2004/05/10 | 565 | 570 | 549 | 549 | 6,000 |
2004/05/07 | 584 | 584 | 565 | 565 | 23,000 |
2004/05/06 | 584 | 584 | 583 | 584 | 4,000 |
2004/04/30 | 575 | 583 | 575 | 583 | 3,000 |
2004/04/28 | 579 | 596 | 579 | 584 | 4,000 |
2004/04/27 | 588 | 588 | 574 | 575 | 5,000 |
2004/04/26 | 579 | 579 | 579 | 579 | 2,000 |
2004/04/23 | 585 | 585 | 585 | 585 | 2,000 |
2004/04/22 | 584 | 587 | 584 | 585 | 10,000 |
2004/04/21 | 600 | 600 | 585 | 586 | 7,000 |
2004/04/20 | 586 | 590 | 586 | 589 | 6,000 |
2004/04/19 | 585 | 590 | 585 | 585 | 4,000 |
2004/04/16 | 609 | 609 | 593 | 593 | 15,000 |
2004/04/15 | 587 | 587 | 576 | 582 | 17,000 |
2004/04/14 | 600 | 600 | 600 | 600 | 1,000 |
2004/04/13 | 590 | 590 | 589 | 590 | 6,000 |
2004/04/12 | 586 | 586 | 581 | 581 | 4,000 |
2004/04/09 | 590 | 591 | 590 | 590 | 4,000 |
2004/04/08 | 614 | 614 | 614 | 614 | 1,000 |
2004/04/07 | 610 | 610 | 610 | 610 | 1,000 |
2004/04/06 | 612 | 613 | 612 | 612 | 17,000 |
2004/04/05 | 613 | 615 | 612 | 612 | 7,000 |
2004/04/02 | 610 | 612 | 610 | 612 | 4,000 |
2004/04/01 | 634 | 634 | 603 | 609 | 5,000 |
2004/03/31 | 628 | 637 | 627 | 632 | 32,000 |
2004/03/30 | 630 | 636 | 616 | 627 | 30,000 |
2004/03/29 | 601 | 601 | 600 | 601 | 7,000 |
2004/03/26 | 594 | 601 | 593 | 593 | 49,000 |
2004/03/25 | 591 | 599 | 579 | 599 | 9,000 |
2004/03/24 | 581 | 581 | 580 | 580 | 10,000 |
2004/03/23 | 584 | 584 | 582 | 584 | 6,000 |
2004/03/22 | 600 | 600 | 584 | 584 | 18,000 |
2004/03/19 | 589 | 591 | 585 | 588 | 21,000 |
2004/03/18 | 600 | 600 | 595 | 599 | 27,000 |
2004/03/17 | 586 | 587 | 586 | 587 | 2,000 |
2004/03/16 | 597 | 597 | 595 | 595 | 6,000 |
2004/03/15 | 582 | 600 | 582 | 600 | 12,000 |
2004/03/12 | 557 | 584 | 557 | 579 | 53,000 |
2004/03/11 | 570 | 578 | 570 | 577 | 4,000 |
2004/03/10 | 575 | 577 | 575 | 576 | 6,000 |
2004/03/09 | 573 | 573 | 572 | 573 | 4,000 |
2004/03/08 | 577 | 577 | 573 | 573 | 5,000 |
2004/03/05 | 590 | 590 | 584 | 587 | 17,000 |
2004/03/04 | 586 | 590 | 585 | 590 | 7,000 |
2004/03/03 | 588 | 588 | 583 | 585 | 13,000 |
2004/03/02 | 562 | 583 | 562 | 583 | 3,000 |
2004/03/01 | 557 | 557 | 557 | 557 | 3,000 |
2004/02/27 | 540 | 550 | 535 | 547 | 14,000 |
2004/02/26 | 528 | 530 | 521 | 530 | 11,000 |
2004/02/25 | 526 | 527 | 526 | 527 | 4,000 |
2004/02/24 | 550 | 550 | 550 | 550 | 1,000 |
2004/02/23 | 546 | 546 | 545 | 545 | 15,000 |
2004/02/20 | 545 | 545 | 545 | 545 | 1,000 |
2004/02/19 | 550 | 550 | 549 | 549 | 2,000 |
2004/02/18 | 550 | 550 | 550 | 550 | 2,000 |
2004/02/17 | 551 | 551 | 549 | 549 | 11,000 |
2004/02/16 | 536 | 536 | 536 | 536 | 1,000 |
2004/02/13 | 515 | 515 | 514 | 514 | 3,000 |
2004/02/12 | 519 | 521 | 519 | 521 | 2,000 |
2004/02/10 | 530 | 530 | 530 | 530 | 1,000 |
2004/02/09 | 528 | 528 | 527 | 528 | 4,000 |
2004/02/06 | 548 | 548 | 534 | 534 | 6,000 |
2004/02/05 | 549 | 550 | 545 | 548 | 27,000 |
2004/02/04 | 535 | 545 | 535 | 544 | 7,000 |
2004/02/03 | 533 | 533 | 533 | 533 | 4,000 |
2004/02/02 | 550 | 550 | 526 | 529 | 5,000 |
2004/01/30 | 550 | 550 | 550 | 550 | 1,000 |
2004/01/29 | 530 | 550 | 520 | 550 | 11,000 |
2004/01/28 | 527 | 530 | 527 | 530 | 6,000 |
2004/01/27 | 549 | 549 | 543 | 543 | 2,000 |
2004/01/26 | 541 | 541 | 541 | 541 | 4,000 |
2004/01/23 | 534 | 534 | 529 | 529 | 3,000 |
2004/01/22 | 524 | 530 | 522 | 530 | 9,000 |
2004/01/21 | 518 | 518 | 512 | 512 | 2,000 |
2004/01/20 | 495 | 495 | 495 | 495 | 1,000 |
2004/01/19 | 519 | 520 | 515 | 515 | 15,000 |
2004/01/16 | 500 | 501 | 500 | 501 | 3,000 |
2004/01/15 | 508 | 510 | 499 | 510 | 3,000 |
2004/01/14 | 497 | 497 | 497 | 497 | 1,000 |
2004/01/13 | 525 | 525 | 522 | 522 | 4,000 |
2004/01/09 | 520 | 520 | 520 | 520 | 1,000 |
2004/01/08 | 525 | 525 | 521 | 521 | 3,000 |
2004/01/07 | 512 | 530 | 512 | 530 | 26,000 |
2004/01/06 | 496 | 497 | 495 | 497 | 10,000 |
2004/01/05 | 494 | 494 | 494 | 494 | 1,000 |