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 |
|---|---|---|---|---|---|
| 2006/12/29 | 670 | 679 | 669 | 669 | 9,000 |
| 2006/12/28 | 681 | 681 | 671 | 672 | 3,000 |
| 2006/12/27 | 675 | 680 | 674 | 680 | 5,000 |
| 2006/12/26 | 671 | 675 | 671 | 675 | 4,000 |
| 2006/12/25 | 675 | 677 | 666 | 668 | 10,000 |
| 2006/12/22 | 681 | 681 | 680 | 681 | 4,000 |
| 2006/12/21 | 675 | 681 | 672 | 672 | 3,000 |
| 2006/12/20 | 675 | 688 | 675 | 688 | 4,000 |
| 2006/12/19 | 697 | 697 | 674 | 674 | 23,000 |
| 2006/12/18 | 700 | 701 | 687 | 687 | 23,000 |
| 2006/12/15 | 671 | 675 | 671 | 672 | 26,000 |
| 2006/12/14 | 661 | 663 | 661 | 662 | 3,000 |
| 2006/12/13 | 650 | 651 | 641 | 651 | 11,000 |
| 2006/12/12 | 641 | 641 | 641 | 641 | 1,000 |
| 2006/12/11 | 630 | 641 | 630 | 641 | 4,000 |
| 2006/12/08 | 625 | 632 | 612 | 612 | 44,000 |
| 2006/12/07 | 633 | 633 | 630 | 633 | 4,000 |
| 2006/12/06 | 629 | 630 | 628 | 628 | 17,000 |
| 2006/12/05 | 638 | 638 | 619 | 619 | 2,000 |
| 2006/12/04 | 615 | 627 | 615 | 627 | 18,000 |
| 2006/12/01 | 621 | 621 | 611 | 616 | 3,000 |
| 2006/11/30 | 607 | 616 | 607 | 616 | 4,000 |
| 2006/11/29 | 600 | 608 | 600 | 608 | 2,000 |
| 2006/11/28 | 608 | 608 | 593 | 601 | 15,000 |
| 2006/11/27 | 586 | 586 | 586 | 586 | 2,000 |
| 2006/11/24 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/11/22 | 600 | 600 | 586 | 590 | 9,000 |
| 2006/11/21 | 582 | 590 | 582 | 590 | 6,000 |
| 2006/11/20 | 597 | 597 | 596 | 597 | 4,000 |
| 2006/11/17 | 605 | 605 | 605 | 605 | 2,000 |
| 2006/11/16 | 607 | 617 | 607 | 611 | 26,000 |
| 2006/11/15 | 613 | 613 | 610 | 610 | 2,000 |
| 2006/11/14 | 613 | 613 | 613 | 613 | 1,000 |
| 2006/11/13 | 610 | 617 | 606 | 614 | 32,000 |
| 2006/11/10 | 617 | 617 | 607 | 614 | 8,000 |
| 2006/11/09 | 627 | 627 | 627 | 627 | 3,000 |
| 2006/11/08 | 636 | 636 | 626 | 628 | 16,000 |
| 2006/11/07 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/11/06 | 613 | 613 | 612 | 612 | 2,000 |
| 2006/11/02 | 617 | 617 | 612 | 612 | 2,000 |
| 2006/11/01 | 617 | 617 | 611 | 612 | 3,000 |
| 2006/10/31 | 610 | 610 | 600 | 606 | 7,000 |
| 2006/10/30 | 633 | 633 | 620 | 620 | 9,000 |
| 2006/10/27 | 633 | 633 | 633 | 633 | 1,000 |
| 2006/10/26 | 645 | 645 | 641 | 641 | 2,000 |
| 2006/10/25 | 654 | 654 | 646 | 654 | 5,000 |
| 2006/10/24 | 658 | 658 | 658 | 658 | 1,000 |
| 2006/10/23 | 658 | 658 | 655 | 655 | 2,000 |
| 2006/10/20 | 652 | 653 | 652 | 653 | 5,000 |
| 2006/10/19 | 650 | 653 | 650 | 651 | 6,000 |
| 2006/10/18 | 644 | 653 | 644 | 653 | 2,000 |
| 2006/10/17 | 659 | 659 | 649 | 649 | 8,000 |
| 2006/10/16 | 657 | 657 | 657 | 657 | 1,000 |
| 2006/10/13 | 637 | 651 | 637 | 651 | 8,000 |
| 2006/10/12 | 627 | 627 | 626 | 627 | 5,000 |
| 2006/10/11 | 654 | 654 | 634 | 639 | 10,000 |
| 2006/10/10 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/10/06 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/10/05 | 655 | 655 | 655 | 655 | 2,000 |
| 2006/10/04 | 658 | 658 | 646 | 646 | 15,000 |
| 2006/10/03 | 652 | 656 | 652 | 656 | 2,000 |
| 2006/10/02 | 660 | 660 | 650 | 653 | 22,000 |
| 2006/09/29 | 654 | 663 | 654 | 660 | 14,000 |
| 2006/09/28 | 665 | 665 | 653 | 654 | 14,000 |
| 2006/09/27 | 668 | 668 | 652 | 655 | 15,000 |
| 2006/09/26 | 642 | 642 | 642 | 642 | 1,000 |
| 2006/09/25 | 649 | 649 | 649 | 649 | 7,000 |
| 2006/09/22 | 650 | 651 | 650 | 650 | 16,000 |
| 2006/09/21 | 639 | 647 | 639 | 640 | 10,000 |
| 2006/09/20 | 650 | 650 | 640 | 640 | 4,000 |
| 2006/09/19 | 642 | 649 | 642 | 649 | 3,000 |
| 2006/09/15 | 644 | 644 | 644 | 644 | 2,000 |
| 2006/09/14 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/09/13 | 657 | 657 | 654 | 654 | 10,000 |
| 2006/09/12 | 654 | 654 | 654 | 654 | 2,000 |
| 2006/09/11 | 679 | 679 | 663 | 677 | 8,000 |
| 2006/09/08 | 670 | 670 | 670 | 670 | 36,000 |
| 2006/09/07 | 682 | 682 | 682 | 682 | 1,000 |
| 2006/09/06 | 683 | 683 | 683 | 683 | 1,000 |
| 2006/09/05 | 691 | 691 | 689 | 689 | 15,000 |
| 2006/09/04 | 709 | 709 | 709 | 709 | 1,000 |
| 2006/09/01 | 679 | 680 | 679 | 679 | 7,000 |
| 2006/08/31 | 670 | 670 | 666 | 667 | 11,000 |
| 2006/08/30 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/08/29 | 670 | 671 | 668 | 671 | 6,000 |
| 2006/08/28 | 684 | 684 | 680 | 680 | 3,000 |
| 2006/08/25 | 692 | 695 | 683 | 690 | 32,000 |
| 2006/08/24 | 692 | 692 | 674 | 685 | 40,000 |
| 2006/08/23 | 700 | 700 | 671 | 682 | 50,000 |
| 2006/08/22 | 700 | 700 | 698 | 698 | 6,000 |
| 2006/08/21 | 679 | 690 | 679 | 690 | 4,000 |
| 2006/08/18 | 666 | 666 | 666 | 666 | 2,000 |
| 2006/08/17 | 665 | 665 | 665 | 665 | 1,000 |
| 2006/08/16 | 669 | 669 | 641 | 668 | 7,000 |
| 2006/08/15 | 652 | 671 | 651 | 670 | 4,000 |
| 2006/08/14 | 640 | 640 | 640 | 640 | 2,000 |
| 2006/08/11 | 640 | 640 | 640 | 640 | 3,000 |
| 2006/08/10 | 630 | 630 | 620 | 620 | 10,000 |
| 2006/08/09 | 629 | 630 | 629 | 630 | 3,000 |
| 2006/08/08 | 656 | 656 | 630 | 630 | 2,000 |
| 2006/08/07 | 654 | 654 | 650 | 650 | 2,000 |
| 2006/08/04 | 700 | 700 | 672 | 680 | 22,000 |
| 2006/08/03 | 693 | 693 | 693 | 693 | 1,000 |
| 2006/08/02 | 690 | 690 | 684 | 684 | 2,000 |
| 2006/08/01 | 690 | 695 | 684 | 685 | 24,000 |
| 2006/07/31 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/07/28 | 698 | 698 | 675 | 675 | 4,000 |
| 2006/07/27 | 698 | 698 | 698 | 698 | 2,000 |
| 2006/07/26 | 696 | 696 | 696 | 696 | 1,000 |
| 2006/07/25 | 701 | 701 | 689 | 696 | 3,000 |
| 2006/07/24 | 697 | 711 | 697 | 701 | 3,000 |
| 2006/07/21 | 725 | 725 | 711 | 711 | 3,000 |
| 2006/07/20 | 730 | 742 | 722 | 729 | 21,000 |
| 2006/07/19 | 754 | 754 | 754 | 754 | 1,000 |
| 2006/07/18 | 753 | 754 | 753 | 754 | 2,000 |
| 2006/07/14 | 780 | 780 | 754 | 754 | 31,000 |
| 2006/07/13 | 770 | 792 | 770 | 770 | 10,000 |
| 2006/07/12 | 813 | 813 | 770 | 770 | 4,000 |
| 2006/07/11 | 778 | 790 | 778 | 790 | 2,000 |
| 2006/07/10 | 781 | 781 | 781 | 781 | 1,000 |
| 2006/07/07 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/07/06 | 792 | 792 | 781 | 781 | 2,000 |
| 2006/07/05 | 747 | 778 | 747 | 772 | 18,000 |
| 2006/07/04 | 745 | 745 | 745 | 745 | 1,000 |
| 2006/07/03 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/06/30 | 703 | 713 | 703 | 706 | 17,000 |
| 2006/06/29 | 706 | 709 | 691 | 691 | 10,000 |
| 2006/06/28 | 718 | 718 | 718 | 718 | 1,000 |
| 2006/06/27 | 711 | 711 | 711 | 711 | 1,000 |
| 2006/06/26 | 711 | 711 | 692 | 704 | 12,000 |
| 2006/06/23 | 718 | 718 | 708 | 711 | 27,000 |
| 2006/06/22 | 718 | 718 | 718 | 718 | 1,000 |
| 2006/06/21 | 678 | 679 | 678 | 679 | 2,000 |
| 2006/06/20 | 682 | 704 | 682 | 689 | 18,000 |
| 2006/06/19 | 685 | 685 | 683 | 683 | 12,000 |
| 2006/06/16 | 686 | 686 | 686 | 686 | 2,000 |
| 2006/06/15 | 686 | 686 | 686 | 686 | 1,000 |
| 2006/06/14 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/06/13 | 688 | 688 | 686 | 687 | 7,000 |
| 2006/06/12 | 695 | 695 | 695 | 695 | 1,000 |
| 2006/06/09 | 696 | 696 | 669 | 676 | 23,000 |
| 2006/06/08 | 706 | 706 | 706 | 706 | 2,000 |
| 2006/06/07 | 736 | 743 | 735 | 743 | 15,000 |
| 2006/06/06 | 716 | 717 | 716 | 717 | 2,000 |
| 2006/06/05 | 715 | 726 | 715 | 715 | 6,000 |
| 2006/06/02 | 711 | 715 | 711 | 715 | 4,000 |
| 2006/06/01 | 717 | 717 | 715 | 715 | 3,000 |
| 2006/05/31 | 720 | 721 | 709 | 709 | 9,000 |
| 2006/05/30 | 723 | 723 | 723 | 723 | 1,000 |
| 2006/05/29 | 735 | 735 | 735 | 735 | 8,000 |
| 2006/05/26 | 713 | 735 | 713 | 735 | 8,000 |
| 2006/05/25 | 686 | 686 | 686 | 686 | 1,000 |
| 2006/05/24 | 740 | 740 | 740 | 740 | 2,000 |
| 2006/05/23 | 741 | 741 | 741 | 741 | 1,000 |
| 2006/05/22 | 752 | 752 | 743 | 743 | 3,000 |
| 2006/05/19 | 731 | 742 | 731 | 740 | 3,000 |
| 2006/05/18 | 701 | 761 | 701 | 761 | 8,000 |
| 2006/05/17 | 722 | 732 | 721 | 724 | 9,000 |
| 2006/05/16 | 742 | 742 | 712 | 712 | 2,000 |
| 2006/05/15 | 800 | 800 | 773 | 773 | 3,000 |
| 2006/05/12 | 840 | 840 | 805 | 812 | 8,000 |
| 2006/05/11 | 840 | 840 | 840 | 840 | 1,000 |
| 2006/05/10 | 852 | 852 | 849 | 849 | 6,000 |
| 2006/05/09 | 876 | 880 | 876 | 876 | 7,000 |
| 2006/05/08 | 872 | 881 | 872 | 876 | 10,000 |
| 2006/05/02 | 870 | 872 | 870 | 872 | 2,000 |
| 2006/05/01 | 858 | 873 | 858 | 873 | 25,000 |
| 2006/04/28 | 861 | 861 | 854 | 857 | 3,000 |
| 2006/04/27 | 873 | 873 | 869 | 869 | 2,000 |
| 2006/04/26 | 854 | 860 | 854 | 860 | 2,000 |
| 2006/04/25 | 832 | 850 | 825 | 850 | 34,000 |
| 2006/04/24 | 844 | 844 | 840 | 841 | 3,000 |
| 2006/04/21 | 850 | 850 | 850 | 850 | 2,000 |
| 2006/04/20 | 855 | 855 | 801 | 818 | 11,000 |
| 2006/04/19 | 879 | 879 | 879 | 879 | 2,000 |
| 2006/04/18 | 874 | 874 | 874 | 874 | 1,000 |
| 2006/04/17 | 869 | 869 | 869 | 869 | 1,000 |
| 2006/04/14 | 871 | 871 | 871 | 871 | 5,000 |
| 2006/04/13 | 882 | 883 | 872 | 873 | 15,000 |
| 2006/04/12 | 892 | 895 | 871 | 874 | 23,000 |
| 2006/04/11 | 892 | 892 | 882 | 892 | 16,000 |
| 2006/04/10 | 865 | 885 | 865 | 885 | 4,000 |
| 2006/04/07 | 890 | 898 | 886 | 887 | 22,000 |
| 2006/04/06 | 884 | 890 | 884 | 890 | 3,000 |
| 2006/04/05 | 877 | 886 | 877 | 886 | 10,000 |
| 2006/04/04 | 870 | 879 | 870 | 877 | 5,000 |
| 2006/04/03 | 880 | 880 | 870 | 870 | 5,000 |
| 2006/03/31 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/03/30 | 867 | 867 | 867 | 867 | 1,000 |
| 2006/03/29 | 877 | 877 | 877 | 877 | 2,000 |
| 2006/03/28 | 879 | 890 | 867 | 887 | 13,000 |
| 2006/03/27 | 888 | 888 | 888 | 888 | 2,000 |
| 2006/03/24 | 881 | 881 | 881 | 881 | 1,000 |
| 2006/03/23 | 895 | 900 | 895 | 895 | 11,000 |
| 2006/03/22 | 895 | 900 | 888 | 900 | 51,000 |
| 2006/03/20 | 895 | 902 | 888 | 899 | 66,000 |
| 2006/03/17 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/03/16 | 908 | 909 | 892 | 892 | 21,000 |
| 2006/03/15 | 892 | 904 | 890 | 901 | 38,000 |
| 2006/03/14 | 899 | 899 | 892 | 892 | 18,000 |
| 2006/03/13 | 900 | 900 | 890 | 890 | 7,000 |
| 2006/03/10 | 875 | 891 | 875 | 891 | 41,000 |
| 2006/03/09 | 875 | 885 | 870 | 884 | 34,000 |
| 2006/03/08 | 875 | 875 | 875 | 875 | 1,000 |
| 2006/03/07 | 880 | 885 | 880 | 885 | 15,000 |
| 2006/03/06 | 869 | 880 | 869 | 880 | 6,000 |
| 2006/03/03 | 870 | 871 | 869 | 869 | 14,000 |
| 2006/03/02 | 855 | 870 | 855 | 870 | 3,000 |
| 2006/03/01 | 846 | 846 | 846 | 846 | 1,000 |
| 2006/02/28 | 844 | 844 | 844 | 844 | 2,000 |
| 2006/02/27 | 855 | 855 | 841 | 841 | 18,000 |
| 2006/02/24 | 860 | 860 | 851 | 851 | 2,000 |
| 2006/02/23 | 860 | 860 | 860 | 860 | 1,000 |
| 2006/02/22 | 848 | 864 | 845 | 845 | 38,000 |
| 2006/02/21 | 855 | 868 | 853 | 853 | 20,000 |
| 2006/02/20 | 855 | 870 | 845 | 860 | 17,000 |
| 2006/02/17 | 869 | 870 | 868 | 868 | 10,000 |
| 2006/02/16 | 860 | 860 | 860 | 860 | 1,000 |
| 2006/02/15 | 857 | 857 | 857 | 857 | 1,000 |
| 2006/02/14 | 866 | 867 | 866 | 867 | 3,000 |
| 2006/02/13 | 870 | 870 | 857 | 869 | 17,000 |
| 2006/02/10 | 860 | 870 | 860 | 860 | 6,000 |
| 2006/02/09 | 873 | 879 | 855 | 857 | 30,000 |
| 2006/02/08 | 890 | 895 | 890 | 895 | 5,000 |
| 2006/02/07 | 870 | 890 | 870 | 890 | 12,000 |
| 2006/02/06 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/02/03 | 855 | 856 | 851 | 856 | 15,000 |
| 2006/02/02 | 855 | 855 | 855 | 855 | 1,000 |
| 2006/02/01 | 876 | 880 | 851 | 857 | 25,000 |
| 2006/01/31 | 861 | 866 | 861 | 866 | 2,000 |
| 2006/01/30 | 861 | 861 | 861 | 861 | 1,000 |
| 2006/01/27 | 840 | 849 | 840 | 848 | 4,000 |
| 2006/01/26 | 832 | 832 | 832 | 832 | 1,000 |
| 2006/01/25 | 828 | 828 | 821 | 821 | 4,000 |
| 2006/01/24 | 835 | 842 | 824 | 829 | 25,000 |
| 2006/01/23 | 768 | 768 | 768 | 768 | 1,000 |
| 2006/01/20 | 800 | 810 | 790 | 792 | 50,000 |
| 2006/01/19 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/01/18 | 830 | 830 | 810 | 810 | 2,000 |
| 2006/01/17 | 831 | 831 | 830 | 830 | 3,000 |
| 2006/01/16 | 850 | 850 | 838 | 838 | 7,000 |
| 2006/01/13 | 857 | 857 | 849 | 851 | 5,000 |
| 2006/01/12 | 870 | 870 | 855 | 859 | 9,000 |
| 2006/01/11 | 888 | 888 | 888 | 888 | 1,000 |
| 2006/01/10 | 900 | 900 | 883 | 883 | 16,000 |
| 2006/01/06 | 895 | 900 | 895 | 900 | 12,000 |
| 2006/01/05 | 865 | 865 | 865 | 865 | 2,000 |
| 2006/01/04 | 870 | 870 | 863 | 863 | 2,000 |