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
2007/12/28 511 511 511 511 1,000
2007/12/27 511 511 511 511 3,000
2007/12/26 502 510 502 510 2,000
2007/12/25 516 516 514 514 3,000
2007/12/21 515 516 515 516 8,000
2007/12/20 530 530 522 522 4,000
2007/12/19 531 531 529 530 8,000
2007/12/18 524 524 524 524 1,000
2007/12/17 547 547 547 547 5,000
2007/12/14 550 550 547 547 48,000
2007/12/13 548 550 546 550 9,000
2007/12/12 543 543 542 542 4,000
2007/12/11 539 539 530 530 7,000
2007/12/10 539 539 529 534 9,000
2007/12/07 542 542 542 542 1,000
2007/12/06 540 544 540 541 20,000
2007/12/05 545 546 543 543 4,000
2007/12/04 551 552 551 552 17,000
2007/12/03 541 551 541 551 3,000
2007/11/30 561 565 540 540 15,000
2007/11/29 557 561 557 561 7,000
2007/11/28 521 539 521 535 19,000
2007/11/27 534 550 534 550 3,000
2007/11/26 529 529 529 529 1,000
2007/11/22 513 520 513 520 3,000
2007/11/21 512 512 512 512 1,000
2007/11/20 515 518 515 518 10,000
2007/11/19 539 539 530 530 2,000
2007/11/16 542 542 542 542 2,000
2007/11/15 540 547 540 545 16,000
2007/11/14 551 551 551 551 1,000
2007/11/13 528 538 528 538 6,000
2007/11/12 531 532 522 522 3,000
2007/11/09 529 529 529 529 7,000
2007/11/08 530 530 529 529 2,000
2007/11/07 538 538 538 538 1,000
2007/11/06 499 515 499 515 20,000
2007/11/05 500 500 499 499 5,000
2007/11/02 507 511 499 499 6,000
2007/11/01 520 521 508 508 16,000
2007/10/31 481 495 480 495 5,000
2007/10/30 475 480 471 480 4,000
2007/10/29 455 459 455 459 6,000
2007/10/26 456 456 451 456 4,000
2007/10/25 460 460 460 460 1,000
2007/10/24 470 472 470 471 3,000
2007/10/23 485 485 485 485 1,000
2007/10/22 503 503 490 490 7,000
2007/10/19 502 511 501 505 13,000
2007/10/18 573 573 573 573 1,000
2007/10/17 573 573 558 559 20,000
2007/10/16 601 601 583 583 3,000
2007/10/15 621 621 613 613 4,000
2007/10/12 614 622 611 611 8,000
2007/10/11 619 631 619 626 8,000
2007/10/10 631 631 631 631 1,000
2007/10/09 619 625 619 621 15,000
2007/10/05 630 637 619 619 23,000
2007/10/04 590 603 590 600 6,000
2007/10/03 578 590 578 590 8,000
2007/10/02 579 579 567 572 18,000
2007/10/01 559 564 558 564 66,000
2007/09/28 554 562 554 562 2,000
2007/09/27 554 554 554 554 1,000
2007/09/26 556 559 556 556 12,000
2007/09/25 550 557 550 556 10,000
2007/09/21 554 554 554 554 2,000
2007/09/20 548 548 548 548 1,000
2007/09/19 561 561 540 543 19,000
2007/09/18 548 548 548 548 2,000
2007/09/14 573 573 542 542 37,000
2007/09/13 589 589 556 562 26,000
2007/09/12 580 581 580 581 3,000
2007/09/11 582 583 580 580 20,000
2007/09/10 581 589 581 586 18,000
2007/09/07 599 608 591 608 15,000
2007/09/06 585 598 585 598 3,000
2007/09/05 638 638 605 605 17,000
2007/09/04 617 620 607 611 17,000
2007/09/03 610 620 607 607 21,000
2007/08/31 607 610 590 610 24,000
2007/08/30 598 598 588 588 2,000
2007/08/29 585 585 585 585 1,000
2007/08/28 591 591 591 591 1,000
2007/08/27 600 600 600 600 1,000
2007/08/24 643 643 618 618 25,000
2007/08/23 636 640 629 634 44,000
2007/08/22 658 658 633 638 22,000
2007/08/21 638 639 638 639 2,000
2007/08/20 658 659 649 650 23,000
2007/08/17 648 648 648 648 1,000
2007/08/16 663 663 663 663 1,000
2007/08/15 678 678 671 678 7,000
2007/08/14 676 681 673 673 3,000
2007/08/13 676 692 676 686 6,000
2007/08/10 711 711 711 711 1,000
2007/08/09 698 701 698 700 3,000
2007/08/08 701 701 701 701 2,000
2007/08/07 709 709 709 709 1,000
2007/08/06 720 720 720 720 1,000
2007/08/03 722 722 722 722 13,000
2007/08/02 722 733 722 722 8,000
2007/08/01 721 721 721 721 2,000
2007/07/31 709 719 709 719 8,000
2007/07/30 703 710 700 710 11,000
2007/07/27 720 720 720 720 1,000
2007/07/26 725 725 720 720 5,000
2007/07/25 727 727 725 725 3,000
2007/07/24 730 730 728 728 3,000
2007/07/23 729 731 728 728 19,000
2007/07/20 727 727 727 727 1,000
2007/07/19 712 712 712 712 1,000
2007/07/18 712 712 712 712 1,000
2007/07/17 729 730 729 729 27,000
2007/07/13 727 729 727 729 9,000
2007/07/12 723 727 719 727 6,000
2007/07/11 720 722 718 718 53,000
2007/07/10 724 724 716 719 23,000
2007/07/09 716 725 716 723 28,000
2007/07/06 715 715 685 685 2,000
2007/07/05 721 721 717 721 9,000
2007/07/04 716 720 716 720 3,000
2007/07/03 722 722 718 718 15,000
2007/07/02 721 721 721 721 1,000
2007/06/29 721 721 721 721 2,000
2007/06/28 715 716 715 716 3,000
2007/06/27 710 711 707 707 6,000
2007/06/26 682 691 682 691 35,000
2007/06/25 680 680 680 680 1,000
2007/06/22 700 700 700 700 1,000
2007/06/21 701 701 701 701 1,000
2007/06/20 695 700 695 700 17,000
2007/06/19 689 689 689 689 1,000
2007/06/18 666 700 665 691 42,000
2007/06/15 665 669 657 665 38,000
2007/06/14 674 674 670 673 29,000
2007/06/13 681 685 664 680 34,000
2007/06/12 690 690 690 690 1,000
2007/06/11 700 700 690 691 19,000
2007/06/08 712 712 700 700 37,000
2007/06/07 716 716 712 712 3,000
2007/06/06 716 716 716 716 1,000
2007/06/05 726 735 726 735 2,000
2007/06/04 731 731 731 731 12,000
2007/06/01 732 732 725 725 25,000
2007/05/31 726 726 726 726 1,000
2007/05/30 716 716 716 716 1,000
2007/05/29 703 715 702 712 24,000
2007/05/28 710 714 710 713 4,000
2007/05/25 711 712 710 710 10,000
2007/05/24 713 720 713 714 15,000
2007/05/23 730 731 720 720 16,000
2007/05/22 734 734 731 731 4,000
2007/05/21 737 737 729 729 8,000
2007/05/18 716 716 716 716 1,000
2007/05/17 737 737 721 734 26,000
2007/05/16 722 736 712 736 33,000
2007/05/15 740 740 718 722 26,000
2007/05/14 736 739 731 739 14,000
2007/05/11 724 726 724 725 4,000
2007/05/10 731 743 731 738 4,000
2007/05/09 729 744 729 744 2,000
2007/05/08 749 749 749 749 14,000
2007/05/07 749 749 749 749 1,000
2007/05/02 745 746 744 745 27,000
2007/05/01 743 743 742 742 2,000
2007/04/27 741 743 741 743 2,000
2007/04/26 741 741 741 741 3,000
2007/04/25 732 732 732 732 1,000
2007/04/24 741 741 741 741 1,000
2007/04/23 744 744 744 744 1,000
2007/04/20 729 729 729 729 1,000
2007/04/19 716 729 710 729 13,000
2007/04/18 706 706 706 706 1,000
2007/04/17 696 696 696 696 1,000
2007/04/16 679 682 679 682 2,000
2007/04/13 677 677 677 677 2,000
2007/04/12 726 726 702 702 2,000
2007/04/11 727 727 727 727 1,000
2007/04/10 736 736 736 736 1,000
2007/04/09 742 742 738 738 2,000
2007/04/06 742 742 742 742 1,000
2007/04/05 735 744 735 744 2,000
2007/04/04 742 750 742 750 11,000
2007/04/03 734 742 734 742 6,000
2007/04/02 734 734 734 734 3,000
2007/03/30 745 745 745 745 1,000
2007/03/29 701 724 701 724 20,000
2007/03/28 735 735 735 735 1,000
2007/03/27 720 729 720 723 7,000
2007/03/26 746 749 734 749 17,000
2007/03/23 750 750 741 745 20,000
2007/03/22 761 761 761 761 1,000
2007/03/20 759 759 750 752 13,000
2007/03/19 736 736 727 727 5,000
2007/03/16 734 750 734 746 10,000
2007/03/15 752 752 743 743 2,000
2007/03/14 758 758 748 748 2,000
2007/03/13 768 768 768 768 1,000
2007/03/12 777 777 777 777 1,000
2007/03/09 747 747 747 747 30,000
2007/03/08 730 738 730 738 14,000
2007/03/07 739 739 730 730 2,000
2007/03/06 730 730 730 730 1,000
2007/03/05 739 741 739 739 16,000
2007/03/02 785 785 739 739 21,000
2007/03/01 741 741 735 735 3,000
2007/02/28 700 732 700 732 3,000
2007/02/27 714 714 714 714 1,000
2007/02/26 724 724 724 724 2,000
2007/02/23 705 705 705 705 1,000
2007/02/22 698 698 698 698 1,000
2007/02/21 685 695 685 695 2,000
2007/02/20 695 695 655 672 3,000
2007/02/19 677 690 677 690 10,000
2007/02/16 679 685 672 676 17,000
2007/02/15 692 692 670 676 7,000
2007/02/14 690 692 690 692 2,000
2007/02/13 693 693 693 693 1,000
2007/02/09 692 692 689 689 10,000
2007/02/08 698 698 690 692 3,000
2007/02/07 699 708 699 708 14,000
2007/02/06 683 689 683 689 3,000
2007/02/05 690 690 682 682 3,000
2007/02/02 684 684 674 682 6,000
2007/02/01 675 685 675 685 23,000
2007/01/31 670 672 670 671 3,000
2007/01/30 669 671 669 671 3,000
2007/01/29 672 675 672 672 7,000
2007/01/26 669 685 653 664 30,000
2007/01/25 683 683 666 669 12,000
2007/01/24 686 686 683 683 3,000
2007/01/23 674 680 674 680 3,000
2007/01/22 683 684 683 684 2,000
2007/01/19 684 684 684 684 1,000
2007/01/18 685 686 685 686 5,000
2007/01/17 683 683 683 683 1,000
2007/01/16 680 683 680 683 2,000
2007/01/15 689 689 689 689 2,000
2007/01/12 668 668 668 668 2,000
2007/01/11 657 671 657 666 12,000
2007/01/10 680 680 672 672 2,000
2007/01/09 684 684 684 684 1,000
2007/01/05 684 685 684 684 14,000
2007/01/04 684 684 684 684 2,000

このページの先頭へ