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 |
|---|---|---|---|---|---|
| 2008/12/30 | 468 | 490 | 468 | 490 | 11,000 |
| 2008/12/29 | 450 | 470 | 450 | 469 | 18,000 |
| 2008/12/26 | 441 | 450 | 441 | 444 | 5,000 |
| 2008/12/25 | 432 | 432 | 432 | 432 | 3,000 |
| 2008/12/24 | 420 | 430 | 420 | 423 | 7,000 |
| 2008/12/22 | 422 | 430 | 420 | 420 | 29,000 |
| 2008/12/19 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/12/18 | 453 | 453 | 453 | 453 | 4,000 |
| 2008/12/17 | 471 | 471 | 451 | 455 | 27,000 |
| 2008/12/16 | 447 | 452 | 447 | 452 | 3,000 |
| 2008/12/15 | 442 | 443 | 442 | 443 | 2,000 |
| 2008/12/12 | 432 | 432 | 432 | 432 | 25,000 |
| 2008/12/11 | 403 | 411 | 403 | 411 | 11,000 |
| 2008/12/10 | 382 | 387 | 382 | 387 | 3,000 |
| 2008/12/09 | 384 | 384 | 384 | 384 | 1,000 |
| 2008/12/08 | 374 | 384 | 374 | 384 | 2,000 |
| 2008/12/05 | 377 | 384 | 377 | 384 | 12,000 |
| 2008/12/04 | 373 | 379 | 373 | 379 | 29,000 |
| 2008/12/03 | 372 | 373 | 366 | 373 | 29,000 |
| 2008/12/02 | 352 | 358 | 352 | 358 | 3,000 |
| 2008/12/01 | 383 | 383 | 360 | 362 | 65,000 |
| 2008/11/28 | 378 | 380 | 378 | 380 | 5,000 |
| 2008/11/27 | 398 | 398 | 387 | 390 | 16,000 |
| 2008/11/26 | 388 | 388 | 388 | 388 | 5,000 |
| 2008/11/25 | 384 | 388 | 384 | 388 | 3,000 |
| 2008/11/21 | 362 | 364 | 362 | 364 | 2,000 |
| 2008/11/20 | 376 | 377 | 355 | 363 | 35,000 |
| 2008/11/19 | 384 | 384 | 384 | 384 | 2,000 |
| 2008/11/18 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/11/17 | 379 | 390 | 376 | 390 | 21,000 |
| 2008/11/14 | 394 | 394 | 389 | 389 | 2,000 |
| 2008/11/13 | 407 | 407 | 391 | 396 | 20,000 |
| 2008/11/12 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/11/11 | 427 | 427 | 425 | 425 | 4,000 |
| 2008/11/10 | 417 | 417 | 417 | 417 | 4,000 |
| 2008/11/07 | 411 | 417 | 411 | 417 | 4,000 |
| 2008/11/06 | 426 | 430 | 425 | 429 | 5,000 |
| 2008/11/05 | 422 | 422 | 416 | 416 | 6,000 |
| 2008/11/04 | 421 | 421 | 420 | 420 | 21,000 |
| 2008/10/31 | 416 | 420 | 416 | 420 | 3,000 |
| 2008/10/30 | 410 | 410 | 406 | 406 | 3,000 |
| 2008/10/29 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/10/28 | 380 | 400 | 369 | 400 | 30,000 |
| 2008/10/27 | 400 | 400 | 390 | 390 | 3,000 |
| 2008/10/24 | 434 | 434 | 434 | 434 | 2,000 |
| 2008/10/23 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/10/22 | 435 | 440 | 429 | 430 | 44,000 |
| 2008/10/21 | 441 | 441 | 441 | 441 | 2,000 |
| 2008/10/20 | 411 | 420 | 411 | 411 | 4,000 |
| 2008/10/17 | 447 | 447 | 414 | 418 | 38,000 |
| 2008/10/16 | 461 | 465 | 456 | 456 | 3,000 |
| 2008/10/15 | 461 | 461 | 461 | 461 | 4,000 |
| 2008/10/14 | 460 | 460 | 457 | 457 | 4,000 |
| 2008/10/10 | 440 | 441 | 430 | 430 | 14,000 |
| 2008/10/09 | 424 | 425 | 424 | 425 | 3,000 |
| 2008/10/08 | 420 | 427 | 420 | 427 | 8,000 |
| 2008/10/07 | 475 | 480 | 413 | 420 | 54,000 |
| 2008/10/06 | 512 | 512 | 512 | 512 | 2,000 |
| 2008/10/03 | 548 | 548 | 529 | 529 | 19,000 |
| 2008/10/02 | 556 | 557 | 536 | 542 | 22,000 |
| 2008/10/01 | 558 | 558 | 558 | 558 | 1,000 |
| 2008/09/30 | 554 | 554 | 554 | 554 | 1,000 |
| 2008/09/29 | 551 | 567 | 551 | 566 | 10,000 |
| 2008/09/26 | 551 | 554 | 551 | 554 | 7,000 |
| 2008/09/25 | 579 | 593 | 565 | 587 | 27,000 |
| 2008/09/24 | 580 | 586 | 580 | 586 | 3,000 |
| 2008/09/22 | 589 | 589 | 589 | 589 | 1,000 |
| 2008/09/19 | 561 | 561 | 561 | 561 | 5,000 |
| 2008/09/18 | 551 | 551 | 551 | 551 | 3,000 |
| 2008/09/17 | 551 | 551 | 551 | 551 | 5,000 |
| 2008/09/16 | 531 | 531 | 531 | 531 | 2,000 |
| 2008/09/12 | 577 | 577 | 577 | 577 | 27,000 |
| 2008/09/11 | 557 | 557 | 557 | 557 | 1,000 |
| 2008/09/10 | 557 | 557 | 557 | 557 | 1,000 |
| 2008/09/09 | 557 | 557 | 557 | 557 | 1,000 |
| 2008/09/08 | 566 | 566 | 564 | 564 | 3,000 |
| 2008/09/05 | 532 | 536 | 532 | 536 | 7,000 |
| 2008/09/04 | 571 | 571 | 571 | 571 | 16,000 |
| 2008/09/03 | 565 | 571 | 564 | 571 | 6,000 |
| 2008/09/02 | 554 | 564 | 554 | 564 | 2,000 |
| 2008/09/01 | 559 | 559 | 552 | 552 | 4,000 |
| 2008/08/29 | 557 | 557 | 550 | 550 | 6,000 |
| 2008/08/28 | 547 | 547 | 547 | 547 | 1,000 |
| 2008/08/27 | 543 | 557 | 543 | 557 | 2,000 |
| 2008/08/26 | 579 | 579 | 579 | 579 | 3,000 |
| 2008/08/25 | 570 | 570 | 569 | 569 | 2,000 |
| 2008/08/22 | 564 | 565 | 564 | 565 | 12,000 |
| 2008/08/21 | 558 | 558 | 541 | 553 | 23,000 |
| 2008/08/20 | 549 | 549 | 549 | 549 | 1,000 |
| 2008/08/19 | 549 | 549 | 549 | 549 | 1,000 |
| 2008/08/18 | 560 | 565 | 550 | 550 | 9,000 |
| 2008/08/15 | 544 | 544 | 544 | 544 | 1,000 |
| 2008/08/14 | 541 | 541 | 541 | 541 | 2,000 |
| 2008/08/13 | 580 | 580 | 556 | 556 | 33,000 |
| 2008/08/12 | 603 | 609 | 578 | 578 | 31,000 |
| 2008/08/11 | 611 | 611 | 611 | 611 | 1,000 |
| 2008/08/08 | 618 | 622 | 617 | 619 | 29,000 |
| 2008/08/07 | 623 | 623 | 616 | 617 | 31,000 |
| 2008/08/06 | 610 | 625 | 593 | 608 | 24,000 |
| 2008/08/05 | 614 | 614 | 596 | 596 | 4,000 |
| 2008/08/04 | 627 | 627 | 627 | 627 | 13,000 |
| 2008/08/01 | 620 | 629 | 620 | 629 | 2,000 |
| 2008/07/31 | 630 | 630 | 630 | 630 | 1,000 |
| 2008/07/30 | 631 | 631 | 631 | 631 | 1,000 |
| 2008/07/29 | 602 | 602 | 583 | 597 | 33,000 |
| 2008/07/28 | 608 | 629 | 608 | 617 | 18,000 |
| 2008/07/25 | 620 | 634 | 620 | 634 | 4,000 |
| 2008/07/24 | 603 | 603 | 603 | 603 | 2,000 |
| 2008/07/23 | 595 | 610 | 590 | 593 | 21,000 |
| 2008/07/22 | 595 | 596 | 588 | 595 | 63,000 |
| 2008/07/18 | 602 | 602 | 585 | 589 | 35,000 |
| 2008/07/17 | 628 | 631 | 613 | 613 | 40,000 |
| 2008/07/16 | 613 | 618 | 598 | 608 | 35,000 |
| 2008/07/15 | 585 | 623 | 575 | 623 | 110,000 |
| 2008/07/14 | 575 | 588 | 573 | 582 | 102,000 |
| 2008/07/11 | 576 | 576 | 574 | 574 | 6,000 |
| 2008/07/10 | 576 | 580 | 564 | 573 | 41,000 |
| 2008/07/09 | 566 | 580 | 566 | 567 | 69,000 |
| 2008/07/08 | 566 | 566 | 566 | 566 | 1,000 |
| 2008/07/07 | 565 | 585 | 546 | 585 | 57,000 |
| 2008/07/04 | 555 | 556 | 555 | 556 | 4,000 |
| 2008/07/03 | 522 | 522 | 520 | 520 | 23,000 |
| 2008/07/02 | 522 | 522 | 522 | 522 | 1,000 |
| 2008/07/01 | 508 | 508 | 508 | 508 | 1,000 |
| 2008/06/30 | 508 | 510 | 504 | 504 | 29,000 |
| 2008/06/27 | 498 | 503 | 498 | 503 | 2,000 |
| 2008/06/26 | 512 | 514 | 510 | 511 | 22,000 |
| 2008/06/25 | 505 | 505 | 505 | 505 | 2,000 |
| 2008/06/24 | 512 | 512 | 506 | 512 | 14,000 |
| 2008/06/23 | 521 | 521 | 521 | 521 | 1,000 |
| 2008/06/20 | 518 | 518 | 516 | 516 | 2,000 |
| 2008/06/19 | 536 | 536 | 516 | 516 | 3,000 |
| 2008/06/18 | 530 | 540 | 530 | 536 | 28,000 |
| 2008/06/17 | 525 | 528 | 524 | 526 | 15,000 |
| 2008/06/16 | 516 | 516 | 516 | 516 | 2,000 |
| 2008/06/13 | 514 | 514 | 514 | 514 | 27,000 |
| 2008/06/12 | 493 | 515 | 493 | 515 | 14,000 |
| 2008/06/11 | 492 | 492 | 492 | 492 | 2,000 |
| 2008/06/10 | 499 | 499 | 494 | 494 | 2,000 |
| 2008/06/09 | 509 | 512 | 507 | 509 | 15,000 |
| 2008/06/06 | 509 | 509 | 509 | 509 | 1,000 |
| 2008/06/05 | 509 | 511 | 508 | 508 | 18,000 |
| 2008/06/04 | 493 | 496 | 490 | 495 | 21,000 |
| 2008/06/03 | 488 | 488 | 487 | 487 | 4,000 |
| 2008/06/02 | 488 | 488 | 486 | 486 | 3,000 |
| 2008/05/30 | 469 | 485 | 469 | 484 | 16,000 |
| 2008/05/29 | 469 | 469 | 469 | 469 | 1,000 |
| 2008/05/28 | 468 | 469 | 464 | 464 | 22,000 |
| 2008/05/27 | 462 | 478 | 462 | 478 | 9,000 |
| 2008/05/26 | 463 | 463 | 463 | 463 | 1,000 |
| 2008/05/23 | 468 | 468 | 468 | 468 | 1,000 |
| 2008/05/22 | 468 | 468 | 468 | 468 | 1,000 |
| 2008/05/21 | 476 | 476 | 463 | 465 | 5,000 |
| 2008/05/20 | 474 | 474 | 471 | 471 | 2,000 |
| 2008/05/19 | 472 | 480 | 472 | 479 | 7,000 |
| 2008/05/16 | 458 | 458 | 458 | 458 | 1,000 |
| 2008/05/15 | 451 | 458 | 451 | 458 | 5,000 |
| 2008/05/14 | 436 | 436 | 436 | 436 | 1,000 |
| 2008/05/13 | 436 | 436 | 436 | 436 | 1,000 |
| 2008/05/12 | 440 | 441 | 438 | 438 | 11,000 |
| 2008/05/09 | 441 | 449 | 440 | 441 | 14,000 |
| 2008/05/08 | 448 | 448 | 442 | 442 | 27,000 |
| 2008/05/07 | 447 | 448 | 447 | 448 | 6,000 |
| 2008/05/02 | 444 | 445 | 443 | 445 | 27,000 |
| 2008/05/01 | 445 | 445 | 443 | 443 | 22,000 |
| 2008/04/30 | 441 | 441 | 438 | 438 | 3,000 |
| 2008/04/28 | 446 | 446 | 446 | 446 | 1,000 |
| 2008/04/25 | 447 | 447 | 447 | 447 | 2,000 |
| 2008/04/24 | 440 | 450 | 440 | 446 | 66,000 |
| 2008/04/23 | 434 | 438 | 434 | 435 | 9,000 |
| 2008/04/22 | 433 | 433 | 433 | 433 | 1,000 |
| 2008/04/21 | 428 | 429 | 426 | 426 | 13,000 |
| 2008/04/18 | 426 | 436 | 425 | 436 | 13,000 |
| 2008/04/17 | 433 | 433 | 433 | 433 | 2,000 |
| 2008/04/16 | 432 | 432 | 432 | 432 | 1,000 |
| 2008/04/15 | 425 | 430 | 425 | 428 | 9,000 |
| 2008/04/14 | 440 | 440 | 435 | 435 | 3,000 |
| 2008/04/11 | 439 | 439 | 439 | 439 | 1,000 |
| 2008/04/10 | 435 | 435 | 434 | 434 | 4,000 |
| 2008/04/09 | 441 | 441 | 438 | 438 | 11,000 |
| 2008/04/08 | 455 | 456 | 445 | 446 | 16,000 |
| 2008/04/07 | 457 | 457 | 457 | 457 | 1,000 |
| 2008/04/04 | 464 | 464 | 457 | 457 | 18,000 |
| 2008/04/03 | 459 | 464 | 459 | 464 | 5,000 |
| 2008/04/02 | 459 | 459 | 459 | 459 | 1,000 |
| 2008/04/01 | 439 | 439 | 439 | 439 | 4,000 |
| 2008/03/31 | 434 | 436 | 431 | 435 | 24,000 |
| 2008/03/28 | 439 | 439 | 439 | 439 | 2,000 |
| 2008/03/27 | 424 | 430 | 419 | 429 | 13,000 |
| 2008/03/26 | 430 | 433 | 430 | 431 | 15,000 |
| 2008/03/25 | 437 | 437 | 424 | 430 | 37,000 |
| 2008/03/24 | 430 | 437 | 430 | 437 | 30,000 |
| 2008/03/21 | 408 | 432 | 408 | 430 | 34,000 |
| 2008/03/19 | 416 | 416 | 408 | 408 | 16,000 |
| 2008/03/18 | 407 | 410 | 400 | 407 | 27,000 |
| 2008/03/17 | 408 | 408 | 395 | 395 | 7,000 |
| 2008/03/14 | 417 | 417 | 412 | 412 | 40,000 |
| 2008/03/13 | 426 | 426 | 413 | 414 | 26,000 |
| 2008/03/12 | 422 | 426 | 421 | 426 | 30,000 |
| 2008/03/11 | 420 | 421 | 418 | 421 | 8,000 |
| 2008/03/10 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/03/07 | 428 | 428 | 421 | 421 | 10,000 |
| 2008/03/06 | 418 | 435 | 418 | 428 | 20,000 |
| 2008/03/05 | 423 | 423 | 416 | 418 | 36,000 |
| 2008/03/04 | 436 | 440 | 436 | 440 | 14,000 |
| 2008/03/03 | 440 | 440 | 436 | 436 | 13,000 |
| 2008/02/29 | 429 | 436 | 429 | 436 | 4,000 |
| 2008/02/28 | 449 | 449 | 441 | 443 | 11,000 |
| 2008/02/27 | 445 | 450 | 445 | 450 | 2,000 |
| 2008/02/26 | 439 | 440 | 439 | 440 | 3,000 |
| 2008/02/25 | 409 | 409 | 409 | 409 | 2,000 |
| 2008/02/22 | 407 | 409 | 407 | 409 | 2,000 |
| 2008/02/21 | 412 | 412 | 406 | 408 | 8,000 |
| 2008/02/20 | 409 | 409 | 409 | 409 | 1,000 |
| 2008/02/19 | 409 | 410 | 409 | 410 | 4,000 |
| 2008/02/18 | 414 | 414 | 414 | 414 | 1,000 |
| 2008/02/15 | 408 | 409 | 408 | 409 | 3,000 |
| 2008/02/14 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/02/13 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/02/12 | 406 | 406 | 405 | 405 | 6,000 |
| 2008/02/08 | 411 | 421 | 411 | 415 | 3,000 |
| 2008/02/07 | 429 | 429 | 425 | 425 | 2,000 |
| 2008/02/06 | 425 | 430 | 424 | 429 | 19,000 |
| 2008/02/05 | 413 | 420 | 413 | 420 | 9,000 |
| 2008/02/04 | 398 | 420 | 398 | 412 | 20,000 |
| 2008/02/01 | 394 | 399 | 394 | 398 | 4,000 |
| 2008/01/31 | 399 | 399 | 399 | 399 | 12,000 |
| 2008/01/30 | 411 | 411 | 394 | 394 | 2,000 |
| 2008/01/29 | 395 | 407 | 395 | 407 | 5,000 |
| 2008/01/28 | 393 | 393 | 389 | 390 | 11,000 |
| 2008/01/25 | 398 | 398 | 398 | 398 | 1,000 |
| 2008/01/24 | 391 | 391 | 391 | 391 | 3,000 |
| 2008/01/23 | 402 | 402 | 389 | 390 | 6,000 |
| 2008/01/22 | 390 | 394 | 386 | 386 | 42,000 |
| 2008/01/21 | 410 | 410 | 386 | 386 | 33,000 |
| 2008/01/18 | 401 | 406 | 401 | 406 | 5,000 |
| 2008/01/17 | 407 | 407 | 407 | 407 | 2,000 |
| 2008/01/16 | 407 | 407 | 407 | 407 | 1,000 |
| 2008/01/15 | 440 | 440 | 419 | 419 | 38,000 |
| 2008/01/11 | 436 | 442 | 436 | 442 | 7,000 |
| 2008/01/10 | 435 | 440 | 435 | 435 | 7,000 |
| 2008/01/09 | 420 | 430 | 420 | 430 | 6,000 |
| 2008/01/08 | 435 | 435 | 420 | 420 | 9,000 |
| 2008/01/07 | 429 | 434 | 429 | 430 | 12,000 |
| 2008/01/04 | 511 | 511 | 494 | 494 | 26,000 |