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
2010/12/30 404 411 404 411 4,000
2010/12/29 406 406 406 406 2,000
2010/12/28 401 401 401 401 1,000
2010/12/27 418 418 405 407 18,000
2010/12/24 428 428 410 413 33,000
2010/12/22 450 450 449 449 8,000
2010/12/21 441 449 441 449 5,000
2010/12/20 439 447 439 447 5,000
2010/12/17 443 455 435 450 49,000
2010/12/16 437 440 437 440 3,000
2010/12/15 421 436 421 435 5,000
2010/12/14 418 419 418 419 3,000
2010/12/13 415 415 415 415 2,000
2010/12/10 395 404 395 404 46,000
2010/12/09 397 397 390 390 14,000
2010/12/08 397 397 397 397 5,000
2010/12/07 408 412 404 408 21,000
2010/12/06 400 400 400 400 9,000
2010/12/03 396 400 396 400 3,000
2010/12/02 386 396 386 395 17,000
2010/12/01 384 385 384 385 21,000
2010/11/30 384 388 384 388 6,000
2010/11/29 392 392 392 392 2,000
2010/11/26 394 394 383 390 17,000
2010/11/25 376 383 376 383 3,000
2010/11/24 376 376 376 376 1,000
2010/11/22 370 374 370 374 16,000
2010/11/19 365 365 365 365 1,000
2010/11/18 363 364 360 363 27,000
2010/11/17 365 367 365 367 16,000
2010/11/16 362 362 359 361 32,000
2010/11/15 364 368 363 363 22,000
2010/11/12 370 378 363 364 21,000
2010/11/11 372 372 372 372 2,000
2010/11/10 356 372 356 371 18,000
2010/11/09 354 368 354 365 9,000
2010/11/08 373 375 358 361 36,000
2010/11/05 371 379 371 375 14,000
2010/11/04 369 374 369 374 27,000
2010/11/02 366 369 366 369 4,000
2010/11/01 351 358 349 353 24,000
2010/10/29 365 379 345 349 30,000
2010/10/28 372 379 372 373 16,000
2010/10/27 384 385 377 377 13,000
2010/10/26 405 407 392 395 35,000
2010/10/25 394 401 394 399 13,000
2010/10/22 393 394 393 394 23,000
2010/10/21 392 393 391 393 8,000
2010/10/20 394 398 393 395 9,000
2010/10/19 394 406 394 396 5,000
2010/10/18 399 402 392 402 4,000
2010/10/15 392 399 392 399 2,000
2010/10/14 399 399 399 399 1,000
2010/10/13 392 397 389 395 17,000
2010/10/12 404 404 397 397 6,000
2010/10/08 405 405 405 405 1,000
2010/10/07 401 401 399 401 14,000
2010/10/06 405 405 405 405 1,000
2010/10/05 397 404 397 404 19,000
2010/10/04 398 398 397 397 6,000
2010/10/01 396 396 394 394 13,000
2010/09/30 403 403 391 391 13,000
2010/09/29 395 397 395 397 2,000
2010/09/28 390 390 375 386 20,000
2010/09/27 387 387 387 387 1,000
2010/09/24 385 392 385 392 26,000
2010/09/22 383 383 383 383 1,000
2010/09/21 382 382 382 382 1,000
2010/09/17 379 389 379 389 3,000
2010/09/16 386 386 380 386 11,000
2010/09/15 387 387 387 387 1,000
2010/09/14 382 382 378 380 13,000
2010/09/13 384 384 384 384 1,000
2010/09/10 393 393 385 385 33,000
2010/09/09 383 393 383 393 10,000
2010/09/08 383 386 383 384 8,000
2010/09/07 387 387 382 383 16,000
2010/09/06 390 393 389 392 17,000
2010/09/03 391 391 387 387 24,000
2010/09/02 389 395 389 391 4,000
2010/09/01 389 389 383 383 3,000
2010/08/31 400 400 378 378 33,000
2010/08/30 400 401 400 401 3,000
2010/08/27 385 396 385 396 3,000
2010/08/26 393 393 393 393 1,000
2010/08/25 410 410 397 397 17,000
2010/08/24 415 415 415 415 2,000
2010/08/23 410 415 410 414 15,000
2010/08/20 411 411 411 411 1,000
2010/08/19 410 410 410 410 3,000
2010/08/18 409 417 409 417 2,000
2010/08/17 411 411 411 411 1,000
2010/08/16 408 408 408 408 2,000
2010/08/13 411 411 409 409 3,000
2010/08/12 411 415 408 413 9,000
2010/08/11 420 420 417 417 8,000
2010/08/10 429 430 428 428 7,000
2010/08/09 431 431 429 429 4,000
2010/08/06 433 433 433 433 1,000
2010/08/05 442 450 427 431 35,000
2010/08/04 448 448 444 444 21,000
2010/08/03 448 448 448 448 1,000
2010/08/02 441 441 441 441 1,000
2010/07/30 444 444 444 444 1,000
2010/07/29 444 445 444 445 3,000
2010/07/28 445 448 445 447 13,000
2010/07/27 446 447 445 447 9,000
2010/07/26 431 442 431 442 13,000
2010/07/23 437 437 434 434 9,000
2010/07/22 427 427 427 427 1,000
2010/07/21 438 440 435 435 5,000
2010/07/20 446 446 446 446 1,000
2010/07/16 456 459 454 454 46,000
2010/07/15 453 456 453 455 8,000
2010/07/14 451 452 451 452 21,000
2010/07/13 448 453 448 453 7,000
2010/07/12 453 453 445 445 2,000
2010/07/09 455 455 455 455 1,000
2010/07/08 456 457 456 457 2,000
2010/07/07 464 464 464 464 20,000
2010/07/06 462 462 456 456 4,000
2010/07/05 454 454 454 454 1,000
2010/07/02 461 461 454 454 2,000
2010/07/01 453 453 453 453 1,000
2010/06/30 454 454 454 454 1,000
2010/06/29 466 466 454 454 2,000
2010/06/28 450 458 450 458 3,000
2010/06/25 443 450 443 450 2,000
2010/06/24 454 454 450 450 22,000
2010/06/23 455 462 453 454 21,000
2010/06/22 463 464 463 464 19,000
2010/06/21 462 462 462 462 1,000
2010/06/18 459 459 459 459 2,000
2010/06/17 458 458 458 458 1,000
2010/06/16 463 463 452 456 12,000
2010/06/15 457 457 454 454 2,000
2010/06/14 457 457 457 457 31,000
2010/06/11 458 458 458 458 30,000
2010/06/10 445 449 445 448 9,000
2010/06/09 465 465 444 445 7,000
2010/06/08 460 460 460 460 1,000
2010/06/07 449 450 449 450 4,000
2010/06/04 461 461 461 461 11,000
2010/06/03 454 461 451 461 9,000
2010/06/02 451 451 451 451 1,000
2010/06/01 448 455 448 455 4,000
2010/05/31 449 449 449 449 2,000
2010/05/28 455 455 442 442 3,000
2010/05/27 433 440 433 440 3,000
2010/05/26 444 449 444 449 5,000
2010/05/25 451 459 451 451 5,000
2010/05/24 466 466 466 466 3,000
2010/05/21 479 479 460 460 7,000
2010/05/20 480 480 477 478 24,000
2010/05/19 489 489 489 489 2,000
2010/05/18 496 496 496 496 1,000
2010/05/17 497 497 497 497 1,000
2010/05/14 504 504 504 504 2,000
2010/05/13 502 502 502 502 1,000
2010/05/12 515 515 504 504 6,000
2010/05/11 490 505 490 505 3,000
2010/05/10 485 485 485 485 2,000
2010/05/07 466 466 466 466 1,000
2010/05/06 510 510 510 510 18,000
2010/04/30 510 510 510 510 1,000
2010/04/28 520 520 510 514 6,000
2010/04/27 523 523 512 515 8,000
2010/04/26 523 523 523 523 2,000
2010/04/23 510 510 510 510 1,000
2010/04/22 513 513 503 503 2,000
2010/04/21 521 521 521 521 5,000
2010/04/20 496 500 495 499 13,000
2010/04/19 496 496 496 496 3,000
2010/04/16 500 500 500 500 2,000
2010/04/15 500 505 500 505 10,000
2010/04/14 516 516 498 498 9,000
2010/04/13 520 520 508 508 7,000
2010/04/12 517 517 516 516 4,000
2010/04/09 515 520 514 514 10,000
2010/04/08 520 520 515 515 6,000
2010/04/07 505 521 505 521 21,000
2010/04/06 498 499 498 499 9,000
2010/04/05 505 505 498 498 5,000
2010/04/02 484 491 484 491 3,000
2010/04/01 481 484 480 484 6,000
2010/03/31 478 478 473 473 6,000
2010/03/30 470 470 470 470 2,000
2010/03/29 465 465 465 465 1,000
2010/03/26 464 464 460 460 7,000
2010/03/25 477 477 464 464 8,000
2010/03/24 484 484 484 484 1,000
2010/03/23 477 477 477 477 1,000
2010/03/19 477 477 477 477 1,000
2010/03/18 478 478 476 476 4,000
2010/03/17 479 479 479 479 1,000
2010/03/16 477 479 477 479 3,000
2010/03/15 481 481 472 477 11,000
2010/03/12 470 475 470 475 27,000
2010/03/11 471 475 471 475 5,000
2010/03/10 471 472 471 471 5,000
2010/03/09 484 484 474 474 11,000
2010/03/08 475 484 475 483 6,000
2010/03/05 468 468 468 468 1,000
2010/03/04 466 466 465 465 20,000
2010/03/03 469 469 465 469 16,000
2010/03/02 460 466 460 466 3,000
2010/03/01 447 455 447 455 10,000
2010/02/26 455 455 444 444 4,000
2010/02/25 459 461 452 460 10,000
2010/02/24 473 473 473 473 2,000
2010/02/23 478 478 478 478 1,000
2010/02/22 464 470 464 470 3,000
2010/02/19 456 456 456 456 1,000
2010/02/18 466 466 461 462 7,000
2010/02/17 460 464 456 456 8,000
2010/02/16 457 457 445 455 6,000
2010/02/15 446 446 446 446 1,000
2010/02/12 474 474 454 454 2,000
2010/02/10 472 473 467 467 15,000
2010/02/09 471 475 471 474 10,000
2010/02/08 474 474 474 474 1,000
2010/02/05 490 490 490 490 17,000
2010/02/04 495 495 495 495 1,000
2010/02/03 482 489 480 486 20,000
2010/02/02 477 481 469 481 3,000
2010/02/01 477 477 477 477 3,000
2010/01/29 477 477 477 477 1,000
2010/01/28 484 484 484 484 1,000
2010/01/27 484 484 484 484 1,000
2010/01/26 509 509 491 491 2,000
2010/01/25 512 512 512 512 1,000
2010/01/22 517 517 512 512 2,000
2010/01/21 509 509 509 509 3,000
2010/01/20 515 515 515 515 1,000
2010/01/19 515 515 515 515 2,000
2010/01/18 516 516 516 516 2,000
2010/01/15 516 516 516 516 8,000
2010/01/14 515 515 515 515 1,000
2010/01/13 515 515 505 511 12,000
2010/01/12 508 515 508 515 2,000
2010/01/08 505 505 505 505 2,000
2010/01/07 490 504 490 504 11,000
2010/01/06 506 506 505 505 8,000
2010/01/05 500 500 500 500 13,000
2010/01/04 495 500 495 500 2,000

このページの先頭へ