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 |