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 |
---|---|---|---|---|---|
2009/12/30 | 485 | 485 | 485 | 485 | 3,000 |
2009/12/29 | 490 | 490 | 490 | 490 | 1,000 |
2009/12/28 | 486 | 486 | 486 | 486 | 1,000 |
2009/12/25 | 491 | 491 | 491 | 491 | 1,000 |
2009/12/24 | 491 | 491 | 491 | 491 | 1,000 |
2009/12/22 | 494 | 494 | 491 | 491 | 15,000 |
2009/12/21 | 494 | 494 | 481 | 491 | 6,000 |
2009/12/18 | 492 | 493 | 492 | 493 | 3,000 |
2009/12/17 | 488 | 492 | 487 | 492 | 20,000 |
2009/12/16 | 479 | 484 | 479 | 483 | 32,000 |
2009/12/15 | 477 | 479 | 477 | 479 | 2,000 |
2009/12/14 | 453 | 462 | 452 | 462 | 41,000 |
2009/12/11 | 449 | 449 | 449 | 449 | 24,000 |
2009/12/10 | 459 | 459 | 459 | 459 | 1,000 |
2009/12/09 | 460 | 460 | 460 | 460 | 1,000 |
2009/12/08 | 472 | 472 | 462 | 463 | 16,000 |
2009/12/07 | 479 | 479 | 474 | 474 | 15,000 |
2009/12/04 | 475 | 475 | 475 | 475 | 1,000 |
2009/12/03 | 471 | 472 | 471 | 472 | 6,000 |
2009/12/02 | 472 | 476 | 471 | 471 | 8,000 |
2009/12/01 | 454 | 455 | 454 | 455 | 2,000 |
2009/11/30 | 434 | 434 | 434 | 434 | 1,000 |
2009/11/27 | 440 | 440 | 436 | 437 | 3,000 |
2009/11/26 | 431 | 440 | 431 | 438 | 25,000 |
2009/11/25 | 436 | 436 | 435 | 435 | 2,000 |
2009/11/24 | 435 | 435 | 435 | 435 | 2,000 |
2009/11/20 | 419 | 429 | 414 | 428 | 21,000 |
2009/11/19 | 421 | 429 | 417 | 429 | 9,000 |
2009/11/18 | 436 | 440 | 436 | 440 | 2,000 |
2009/11/17 | 442 | 442 | 442 | 442 | 1,000 |
2009/11/16 | 445 | 447 | 445 | 447 | 2,000 |
2009/11/13 | 445 | 445 | 445 | 445 | 2,000 |
2009/11/12 | 445 | 445 | 445 | 445 | 2,000 |
2009/11/11 | 444 | 452 | 432 | 432 | 21,000 |
2009/11/10 | 470 | 470 | 470 | 470 | 1,000 |
2009/11/09 | 471 | 471 | 471 | 471 | 1,000 |
2009/11/06 | 473 | 473 | 468 | 468 | 2,000 |
2009/11/05 | 474 | 474 | 473 | 473 | 20,000 |
2009/11/04 | 475 | 475 | 474 | 474 | 2,000 |
2009/11/02 | 466 | 466 | 466 | 466 | 4,000 |
2009/10/30 | 476 | 476 | 462 | 466 | 14,000 |
2009/10/29 | 466 | 466 | 461 | 461 | 4,000 |
2009/10/28 | 461 | 466 | 461 | 466 | 2,000 |
2009/10/27 | 477 | 477 | 462 | 462 | 7,000 |
2009/10/26 | 475 | 477 | 475 | 477 | 5,000 |
2009/10/23 | 470 | 470 | 470 | 470 | 4,000 |
2009/10/22 | 475 | 475 | 475 | 475 | 1,000 |
2009/10/21 | 472 | 472 | 472 | 472 | 3,000 |
2009/10/20 | 475 | 475 | 475 | 475 | 2,000 |
2009/10/19 | 475 | 475 | 470 | 470 | 4,000 |
2009/10/16 | 481 | 485 | 471 | 473 | 12,000 |
2009/10/15 | 483 | 483 | 475 | 480 | 18,000 |
2009/10/14 | 480 | 484 | 480 | 484 | 5,000 |
2009/10/13 | 480 | 480 | 480 | 480 | 1,000 |
2009/10/09 | 493 | 493 | 493 | 493 | 1,000 |
2009/10/08 | 488 | 488 | 488 | 488 | 1,000 |
2009/10/07 | 498 | 498 | 498 | 498 | 2,000 |
2009/10/06 | 505 | 505 | 480 | 493 | 18,000 |
2009/10/05 | 505 | 505 | 505 | 505 | 17,000 |
2009/10/02 | 523 | 523 | 505 | 505 | 2,000 |
2009/10/01 | 533 | 533 | 533 | 533 | 1,000 |
2009/09/30 | 534 | 534 | 534 | 534 | 4,000 |
2009/09/29 | 524 | 524 | 524 | 524 | 1,000 |
2009/09/28 | 516 | 516 | 516 | 516 | 1,000 |
2009/09/25 | 522 | 522 | 502 | 513 | 16,000 |
2009/09/24 | 533 | 533 | 528 | 528 | 6,000 |
2009/09/18 | 533 | 533 | 533 | 533 | 2,000 |
2009/09/17 | 510 | 510 | 503 | 505 | 15,000 |
2009/09/16 | 503 | 515 | 503 | 505 | 35,000 |
2009/09/15 | 512 | 518 | 512 | 513 | 20,000 |
2009/09/14 | 520 | 522 | 512 | 522 | 65,000 |
2009/09/11 | 538 | 538 | 538 | 538 | 26,000 |
2009/09/10 | 552 | 552 | 552 | 552 | 1,000 |
2009/09/09 | 534 | 534 | 531 | 531 | 5,000 |
2009/09/08 | 542 | 542 | 542 | 542 | 1,000 |
2009/09/07 | 531 | 545 | 529 | 545 | 16,000 |
2009/09/04 | 542 | 542 | 542 | 542 | 3,000 |
2009/09/03 | 549 | 549 | 540 | 540 | 18,000 |
2009/09/02 | 549 | 550 | 543 | 550 | 5,000 |
2009/09/01 | 572 | 572 | 556 | 556 | 37,000 |
2009/08/31 | 559 | 559 | 559 | 559 | 3,000 |
2009/08/28 | 538 | 548 | 538 | 548 | 27,000 |
2009/08/27 | 549 | 549 | 543 | 548 | 18,000 |
2009/08/26 | 540 | 548 | 540 | 548 | 22,000 |
2009/08/25 | 538 | 538 | 538 | 538 | 1,000 |
2009/08/24 | 547 | 547 | 546 | 547 | 13,000 |
2009/08/21 | 536 | 536 | 528 | 533 | 32,000 |
2009/08/20 | 540 | 545 | 530 | 545 | 14,000 |
2009/08/19 | 536 | 536 | 528 | 529 | 15,000 |
2009/08/18 | 527 | 527 | 521 | 526 | 18,000 |
2009/08/17 | 526 | 526 | 526 | 526 | 9,000 |
2009/08/14 | 539 | 545 | 539 | 545 | 3,000 |
2009/08/13 | 542 | 542 | 542 | 542 | 1,000 |
2009/08/12 | 530 | 530 | 530 | 530 | 3,000 |
2009/08/11 | 543 | 543 | 543 | 543 | 2,000 |
2009/08/10 | 542 | 542 | 542 | 542 | 1,000 |
2009/08/07 | 525 | 530 | 520 | 526 | 39,000 |
2009/08/06 | 517 | 528 | 517 | 528 | 15,000 |
2009/08/05 | 513 | 516 | 513 | 516 | 4,000 |
2009/08/04 | 515 | 517 | 511 | 511 | 11,000 |
2009/08/03 | 508 | 508 | 508 | 508 | 20,000 |
2009/07/31 | 510 | 510 | 508 | 508 | 2,000 |
2009/07/30 | 501 | 501 | 488 | 498 | 11,000 |
2009/07/29 | 505 | 505 | 489 | 496 | 24,000 |
2009/07/28 | 500 | 500 | 500 | 500 | 20,000 |
2009/07/27 | 510 | 518 | 510 | 515 | 14,000 |
2009/07/24 | 494 | 494 | 494 | 494 | 1,000 |
2009/07/23 | 515 | 517 | 499 | 499 | 28,000 |
2009/07/22 | 499 | 516 | 499 | 515 | 18,000 |
2009/07/21 | 496 | 502 | 496 | 499 | 15,000 |
2009/07/17 | 512 | 522 | 504 | 504 | 49,000 |
2009/07/16 | 501 | 511 | 501 | 502 | 6,000 |
2009/07/15 | 501 | 501 | 496 | 501 | 3,000 |
2009/07/14 | 493 | 493 | 493 | 493 | 2,000 |
2009/07/13 | 490 | 490 | 490 | 490 | 2,000 |
2009/07/10 | 490 | 490 | 490 | 490 | 3,000 |
2009/07/09 | 485 | 485 | 485 | 485 | 1,000 |
2009/07/08 | 487 | 487 | 482 | 487 | 32,000 |
2009/07/07 | 480 | 480 | 480 | 480 | 1,000 |
2009/07/06 | 478 | 478 | 478 | 478 | 1,000 |
2009/07/03 | 483 | 483 | 478 | 478 | 19,000 |
2009/07/02 | 483 | 483 | 483 | 483 | 1,000 |
2009/07/01 | 476 | 483 | 476 | 481 | 21,000 |
2009/06/30 | 479 | 479 | 479 | 479 | 2,000 |
2009/06/29 | 479 | 479 | 479 | 479 | 3,000 |
2009/06/26 | 464 | 469 | 464 | 469 | 2,000 |
2009/06/25 | 460 | 467 | 451 | 460 | 36,000 |
2009/06/24 | 450 | 455 | 445 | 450 | 22,000 |
2009/06/23 | 455 | 467 | 451 | 460 | 19,000 |
2009/06/22 | 470 | 470 | 470 | 470 | 1,000 |
2009/06/19 | 458 | 469 | 458 | 466 | 15,000 |
2009/06/18 | 465 | 465 | 454 | 457 | 11,000 |
2009/06/17 | 470 | 470 | 470 | 470 | 1,000 |
2009/06/16 | 485 | 490 | 475 | 476 | 44,000 |
2009/06/15 | 470 | 470 | 470 | 470 | 1,000 |
2009/06/12 | 455 | 455 | 455 | 455 | 27,000 |
2009/06/11 | 446 | 446 | 445 | 445 | 2,000 |
2009/06/10 | 454 | 454 | 454 | 454 | 1,000 |
2009/06/09 | 449 | 450 | 445 | 445 | 13,000 |
2009/06/08 | 453 | 453 | 448 | 448 | 6,000 |
2009/06/05 | 449 | 454 | 449 | 454 | 17,000 |
2009/06/04 | 449 | 449 | 449 | 449 | 1,000 |
2009/06/03 | 443 | 448 | 443 | 448 | 2,000 |
2009/06/02 | 443 | 443 | 443 | 443 | 1,000 |
2009/06/01 | 432 | 437 | 431 | 437 | 21,000 |
2009/05/29 | 436 | 436 | 431 | 431 | 9,000 |
2009/05/28 | 443 | 443 | 443 | 443 | 1,000 |
2009/05/27 | 454 | 454 | 448 | 448 | 2,000 |
2009/05/26 | 444 | 449 | 441 | 449 | 18,000 |
2009/05/25 | 442 | 444 | 428 | 444 | 10,000 |
2009/05/22 | 439 | 439 | 439 | 439 | 1,000 |
2009/05/21 | 434 | 434 | 434 | 434 | 1,000 |
2009/05/20 | 430 | 430 | 430 | 430 | 1,000 |
2009/05/19 | 420 | 420 | 420 | 420 | 1,000 |
2009/05/18 | 415 | 415 | 408 | 408 | 18,000 |
2009/05/15 | 416 | 416 | 415 | 415 | 2,000 |
2009/05/14 | 416 | 416 | 416 | 416 | 1,000 |
2009/05/13 | 432 | 432 | 432 | 432 | 1,000 |
2009/05/12 | 428 | 432 | 428 | 428 | 8,000 |
2009/05/11 | 432 | 435 | 427 | 433 | 24,000 |
2009/05/08 | 436 | 436 | 432 | 433 | 24,000 |
2009/05/07 | 432 | 432 | 432 | 432 | 1,000 |
2009/05/01 | 428 | 432 | 428 | 432 | 3,000 |
2009/04/30 | 423 | 423 | 423 | 423 | 1,000 |
2009/04/28 | 408 | 408 | 408 | 408 | 2,000 |
2009/04/27 | 424 | 424 | 421 | 421 | 28,000 |
2009/04/24 | 413 | 413 | 413 | 413 | 1,000 |
2009/04/23 | 412 | 413 | 412 | 413 | 22,000 |
2009/04/22 | 421 | 422 | 417 | 417 | 23,000 |
2009/04/21 | 411 | 416 | 411 | 416 | 2,000 |
2009/04/20 | 423 | 423 | 421 | 421 | 8,000 |
2009/04/17 | 425 | 425 | 425 | 425 | 1,000 |
2009/04/16 | 430 | 430 | 430 | 430 | 1,000 |
2009/04/15 | 425 | 425 | 425 | 425 | 1,000 |
2009/04/14 | 417 | 419 | 410 | 419 | 26,000 |
2009/04/13 | 422 | 422 | 413 | 417 | 13,000 |
2009/04/10 | 427 | 427 | 425 | 425 | 2,000 |
2009/04/09 | 429 | 434 | 425 | 431 | 27,000 |
2009/04/08 | 426 | 440 | 426 | 437 | 15,000 |
2009/04/07 | 442 | 442 | 442 | 442 | 2,000 |
2009/04/06 | 431 | 431 | 431 | 431 | 1,000 |
2009/04/03 | 457 | 457 | 454 | 456 | 21,000 |
2009/04/02 | 446 | 455 | 446 | 454 | 32,000 |
2009/04/01 | 448 | 450 | 444 | 444 | 20,000 |
2009/03/31 | 452 | 455 | 452 | 455 | 2,000 |
2009/03/30 | 443 | 449 | 443 | 445 | 19,000 |
2009/03/27 | 454 | 459 | 454 | 459 | 2,000 |
2009/03/26 | 461 | 461 | 430 | 443 | 43,000 |
2009/03/25 | 497 | 497 | 497 | 497 | 1,000 |
2009/03/24 | 497 | 497 | 497 | 497 | 6,000 |
2009/03/23 | 449 | 449 | 449 | 449 | 2,000 |
2009/03/19 | 444 | 444 | 444 | 444 | 1,000 |
2009/03/18 | 425 | 425 | 425 | 425 | 2,000 |
2009/03/17 | 425 | 425 | 425 | 425 | 4,000 |
2009/03/16 | 430 | 430 | 430 | 430 | 6,000 |
2009/03/13 | 393 | 405 | 393 | 405 | 36,000 |
2009/03/12 | 399 | 403 | 399 | 403 | 6,000 |
2009/03/11 | 397 | 397 | 389 | 397 | 10,000 |
2009/03/10 | 395 | 398 | 393 | 393 | 8,000 |
2009/03/09 | 411 | 411 | 403 | 405 | 21,000 |
2009/03/06 | 404 | 404 | 404 | 404 | 8,000 |
2009/03/05 | 399 | 399 | 399 | 399 | 2,000 |
2009/03/04 | 386 | 397 | 385 | 397 | 26,000 |
2009/03/03 | 384 | 384 | 384 | 384 | 22,000 |
2009/03/02 | 383 | 387 | 383 | 384 | 3,000 |
2009/02/27 | 370 | 370 | 370 | 370 | 1,000 |
2009/02/26 | 374 | 374 | 372 | 374 | 15,000 |
2009/02/25 | 371 | 373 | 368 | 370 | 22,000 |
2009/02/24 | 362 | 362 | 362 | 362 | 1,000 |
2009/02/23 | 375 | 375 | 359 | 363 | 43,000 |
2009/02/20 | 389 | 389 | 389 | 389 | 3,000 |
2009/02/19 | 379 | 379 | 379 | 379 | 3,000 |
2009/02/18 | 367 | 367 | 364 | 364 | 2,000 |
2009/02/17 | 363 | 365 | 360 | 361 | 15,000 |
2009/02/16 | 367 | 367 | 367 | 367 | 1,000 |
2009/02/13 | 367 | 367 | 356 | 361 | 32,000 |
2009/02/12 | 357 | 360 | 353 | 357 | 29,000 |
2009/02/10 | 372 | 372 | 372 | 372 | 1,000 |
2009/02/09 | 383 | 383 | 379 | 379 | 12,000 |
2009/02/06 | 389 | 389 | 389 | 389 | 1,000 |
2009/02/05 | 387 | 387 | 385 | 385 | 4,000 |
2009/02/04 | 392 | 392 | 392 | 392 | 2,000 |
2009/02/03 | 420 | 420 | 367 | 379 | 24,000 |
2009/02/02 | 411 | 418 | 410 | 412 | 28,000 |
2009/01/30 | 422 | 422 | 422 | 422 | 3,000 |
2009/01/29 | 424 | 424 | 418 | 418 | 8,000 |
2009/01/28 | 418 | 426 | 410 | 423 | 25,000 |
2009/01/27 | 424 | 424 | 424 | 424 | 1,000 |
2009/01/26 | 422 | 422 | 422 | 422 | 1,000 |
2009/01/23 | 417 | 417 | 417 | 417 | 2,000 |
2009/01/22 | 414 | 414 | 414 | 414 | 1,000 |
2009/01/21 | 424 | 424 | 414 | 414 | 3,000 |
2009/01/20 | 412 | 429 | 412 | 429 | 11,000 |
2009/01/19 | 430 | 430 | 422 | 422 | 3,000 |
2009/01/16 | 425 | 425 | 425 | 425 | 2,000 |
2009/01/15 | 408 | 410 | 400 | 410 | 9,000 |
2009/01/14 | 443 | 443 | 423 | 428 | 4,000 |
2009/01/13 | 463 | 463 | 438 | 438 | 5,000 |
2009/01/09 | 468 | 468 | 468 | 468 | 1,000 |
2009/01/08 | 508 | 508 | 508 | 508 | 3,000 |
2009/01/07 | 519 | 519 | 518 | 518 | 17,000 |
2009/01/06 | 510 | 510 | 510 | 510 | 1,000 |
2009/01/05 | 490 | 500 | 490 | 500 | 4,000 |