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 |
---|---|---|---|---|---|
2011/12/30 | 526 | 526 | 526 | 526 | 2,000 |
2011/12/29 | 526 | 526 | 526 | 526 | 1,000 |
2011/12/28 | 517 | 527 | 517 | 527 | 3,000 |
2011/12/27 | 510 | 512 | 510 | 512 | 4,000 |
2011/12/22 | 525 | 525 | 520 | 520 | 18,000 |
2011/12/21 | 525 | 525 | 525 | 525 | 5,000 |
2011/12/20 | 527 | 527 | 527 | 527 | 2,000 |
2011/12/19 | 514 | 514 | 509 | 510 | 8,000 |
2011/12/16 | 524 | 524 | 524 | 524 | 20,000 |
2011/12/15 | 520 | 522 | 520 | 522 | 23,000 |
2011/12/14 | 520 | 520 | 520 | 520 | 2,000 |
2011/12/13 | 520 | 521 | 516 | 516 | 44,000 |
2011/12/12 | 513 | 513 | 513 | 513 | 1,000 |
2011/12/09 | 501 | 502 | 501 | 502 | 39,000 |
2011/12/08 | 511 | 511 | 511 | 511 | 1,000 |
2011/12/07 | 511 | 519 | 501 | 518 | 16,000 |
2011/12/06 | 514 | 514 | 505 | 505 | 19,000 |
2011/12/05 | 505 | 514 | 504 | 514 | 5,000 |
2011/12/02 | 497 | 501 | 497 | 499 | 4,000 |
2011/12/01 | 483 | 490 | 481 | 490 | 5,000 |
2011/11/30 | 467 | 478 | 467 | 478 | 11,000 |
2011/11/29 | 476 | 476 | 476 | 476 | 1,000 |
2011/11/28 | 456 | 468 | 456 | 461 | 5,000 |
2011/11/25 | 462 | 462 | 462 | 462 | 1,000 |
2011/11/24 | 464 | 470 | 464 | 470 | 19,000 |
2011/11/22 | 457 | 464 | 457 | 464 | 15,000 |
2011/11/21 | 468 | 468 | 457 | 457 | 11,000 |
2011/11/18 | 474 | 474 | 468 | 468 | 3,000 |
2011/11/17 | 490 | 490 | 490 | 490 | 1,000 |
2011/11/16 | 501 | 501 | 492 | 492 | 4,000 |
2011/11/15 | 492 | 501 | 492 | 501 | 5,000 |
2011/11/14 | 498 | 499 | 498 | 499 | 4,000 |
2011/11/11 | 496 | 508 | 496 | 508 | 4,000 |
2011/11/10 | 501 | 501 | 501 | 501 | 1,000 |
2011/11/09 | 503 | 503 | 501 | 501 | 2,000 |
2011/11/08 | 0 | 0 | 0 | 508 | 0 |
2011/11/07 | 508 | 508 | 508 | 508 | 1,000 |
2011/11/04 | 507 | 507 | 507 | 507 | 16,000 |
2011/11/02 | 502 | 507 | 502 | 507 | 3,000 |
2011/11/01 | 511 | 514 | 507 | 514 | 18,000 |
2011/10/31 | 506 | 512 | 502 | 502 | 3,000 |
2011/10/28 | 492 | 492 | 492 | 492 | 1,000 |
2011/10/27 | 501 | 501 | 501 | 501 | 1,000 |
2011/10/26 | 514 | 514 | 511 | 514 | 4,000 |
2011/10/25 | 512 | 522 | 512 | 514 | 8,000 |
2011/10/24 | 532 | 532 | 512 | 512 | 48,000 |
2011/10/21 | 541 | 541 | 541 | 541 | 1,000 |
2011/10/20 | 525 | 526 | 525 | 526 | 4,000 |
2011/10/19 | 531 | 533 | 527 | 533 | 7,000 |
2011/10/18 | 531 | 539 | 530 | 531 | 11,000 |
2011/10/17 | 547 | 547 | 541 | 541 | 3,000 |
2011/10/14 | 535 | 537 | 535 | 537 | 2,000 |
2011/10/13 | 544 | 544 | 544 | 544 | 1,000 |
2011/10/12 | 534 | 534 | 534 | 534 | 3,000 |
2011/10/11 | 538 | 543 | 534 | 543 | 6,000 |
2011/10/07 | 535 | 535 | 530 | 530 | 10,000 |
2011/10/06 | 534 | 534 | 534 | 534 | 1,000 |
2011/10/05 | 530 | 530 | 524 | 524 | 3,000 |
2011/10/04 | 536 | 539 | 536 | 539 | 6,000 |
2011/10/03 | 545 | 545 | 536 | 536 | 16,000 |
2011/09/30 | 545 | 545 | 545 | 545 | 1,000 |
2011/09/29 | 554 | 554 | 548 | 548 | 4,000 |
2011/09/28 | 544 | 554 | 544 | 554 | 6,000 |
2011/09/27 | 524 | 525 | 524 | 525 | 2,000 |
2011/09/26 | 530 | 530 | 523 | 523 | 4,000 |
2011/09/22 | 530 | 530 | 530 | 530 | 1,000 |
2011/09/21 | 536 | 536 | 533 | 533 | 8,000 |
2011/09/20 | 545 | 545 | 545 | 545 | 1,000 |
2011/09/16 | 535 | 544 | 535 | 544 | 5,000 |
2011/09/15 | 532 | 532 | 524 | 524 | 3,000 |
2011/09/14 | 529 | 531 | 527 | 531 | 8,000 |
2011/09/13 | 524 | 528 | 524 | 528 | 5,000 |
2011/09/12 | 530 | 530 | 528 | 528 | 2,000 |
2011/09/09 | 531 | 531 | 529 | 530 | 33,000 |
2011/09/08 | 529 | 529 | 529 | 529 | 1,000 |
2011/09/07 | 528 | 528 | 528 | 528 | 2,000 |
2011/09/06 | 545 | 545 | 534 | 536 | 20,000 |
2011/09/05 | 542 | 542 | 542 | 542 | 1,000 |
2011/09/02 | 536 | 536 | 536 | 536 | 1,000 |
2011/09/01 | 550 | 550 | 536 | 540 | 30,000 |
2011/08/31 | 546 | 546 | 543 | 543 | 2,000 |
2011/08/30 | 548 | 550 | 548 | 550 | 13,000 |
2011/08/29 | 546 | 546 | 546 | 546 | 1,000 |
2011/08/26 | 541 | 541 | 541 | 541 | 1,000 |
2011/08/25 | 540 | 540 | 540 | 540 | 2,000 |
2011/08/24 | 539 | 539 | 521 | 523 | 21,000 |
2011/08/23 | 544 | 544 | 544 | 544 | 1,000 |
2011/08/22 | 515 | 515 | 515 | 515 | 1,000 |
2011/08/19 | 520 | 520 | 505 | 519 | 14,000 |
2011/08/18 | 522 | 522 | 519 | 519 | 2,000 |
2011/08/17 | 520 | 522 | 520 | 522 | 2,000 |
2011/08/16 | 510 | 510 | 510 | 510 | 1,000 |
2011/08/15 | 515 | 515 | 515 | 515 | 3,000 |
2011/08/12 | 510 | 510 | 510 | 510 | 1,000 |
2011/08/11 | 519 | 520 | 510 | 510 | 14,000 |
2011/08/10 | 506 | 506 | 506 | 506 | 1,000 |
2011/08/09 | 515 | 515 | 515 | 515 | 1,000 |
2011/08/08 | 508 | 508 | 508 | 508 | 2,000 |
2011/08/05 | 504 | 508 | 504 | 508 | 3,000 |
2011/08/04 | 524 | 524 | 524 | 524 | 3,000 |
2011/08/03 | 530 | 530 | 520 | 529 | 21,000 |
2011/08/02 | 521 | 525 | 520 | 520 | 22,000 |
2011/08/01 | 520 | 525 | 520 | 525 | 17,000 |
2011/07/29 | 524 | 534 | 521 | 521 | 16,000 |
2011/07/28 | 530 | 530 | 530 | 530 | 2,000 |
2011/07/27 | 529 | 529 | 529 | 529 | 1,000 |
2011/07/26 | 533 | 533 | 519 | 532 | 14,000 |
2011/07/25 | 529 | 529 | 529 | 529 | 1,000 |
2011/07/22 | 533 | 540 | 533 | 533 | 3,000 |
2011/07/21 | 534 | 534 | 524 | 526 | 9,000 |
2011/07/20 | 537 | 537 | 537 | 537 | 1,000 |
2011/07/19 | 530 | 536 | 530 | 536 | 31,000 |
2011/07/15 | 533 | 545 | 530 | 530 | 74,000 |
2011/07/14 | 531 | 531 | 530 | 530 | 6,000 |
2011/07/13 | 529 | 530 | 527 | 527 | 6,000 |
2011/07/12 | 513 | 513 | 513 | 513 | 2,000 |
2011/07/11 | 516 | 516 | 512 | 512 | 4,000 |
2011/07/08 | 518 | 518 | 518 | 518 | 2,000 |
2011/07/07 | 521 | 521 | 521 | 521 | 2,000 |
2011/07/06 | 504 | 520 | 504 | 520 | 21,000 |
2011/07/05 | 501 | 501 | 501 | 501 | 1,000 |
2011/07/04 | 491 | 491 | 491 | 491 | 1,000 |
2011/07/01 | 481 | 483 | 481 | 483 | 2,000 |
2011/06/30 | 478 | 484 | 478 | 484 | 4,000 |
2011/06/29 | 478 | 478 | 474 | 476 | 7,000 |
2011/06/28 | 475 | 475 | 475 | 475 | 1,000 |
2011/06/27 | 473 | 474 | 473 | 474 | 4,000 |
2011/06/24 | 471 | 476 | 471 | 476 | 17,000 |
2011/06/23 | 479 | 479 | 479 | 479 | 1,000 |
2011/06/22 | 488 | 488 | 488 | 488 | 1,000 |
2011/06/21 | 483 | 483 | 483 | 483 | 1,000 |
2011/06/20 | 467 | 483 | 467 | 483 | 9,000 |
2011/06/17 | 475 | 475 | 471 | 472 | 20,000 |
2011/06/16 | 473 | 473 | 473 | 473 | 1,000 |
2011/06/15 | 481 | 482 | 467 | 471 | 41,000 |
2011/06/14 | 487 | 490 | 487 | 490 | 6,000 |
2011/06/13 | 492 | 492 | 492 | 492 | 1,000 |
2011/06/10 | 482 | 482 | 482 | 482 | 27,000 |
2011/06/09 | 482 | 482 | 482 | 482 | 2,000 |
2011/06/08 | 475 | 483 | 475 | 483 | 7,000 |
2011/06/07 | 476 | 480 | 476 | 480 | 12,000 |
2011/06/06 | 477 | 482 | 474 | 482 | 21,000 |
2011/06/03 | 475 | 477 | 473 | 477 | 7,000 |
2011/06/02 | 473 | 473 | 473 | 473 | 2,000 |
2011/06/01 | 478 | 478 | 478 | 478 | 1,000 |
2011/05/31 | 470 | 474 | 470 | 474 | 6,000 |
2011/05/30 | 464 | 465 | 464 | 465 | 4,000 |
2011/05/27 | 468 | 469 | 468 | 468 | 10,000 |
2011/05/26 | 465 | 465 | 465 | 465 | 2,000 |
2011/05/25 | 464 | 466 | 461 | 466 | 17,000 |
2011/05/24 | 476 | 476 | 470 | 470 | 17,000 |
2011/05/23 | 473 | 474 | 473 | 474 | 14,000 |
2011/05/20 | 473 | 473 | 473 | 473 | 1,000 |
2011/05/19 | 464 | 477 | 464 | 477 | 18,000 |
2011/05/18 | 452 | 460 | 452 | 460 | 5,000 |
2011/05/17 | 451 | 461 | 451 | 452 | 31,000 |
2011/05/16 | 472 | 472 | 472 | 472 | 2,000 |
2011/05/13 | 480 | 480 | 472 | 472 | 4,000 |
2011/05/12 | 464 | 467 | 464 | 467 | 3,000 |
2011/05/11 | 475 | 480 | 475 | 477 | 10,000 |
2011/05/10 | 476 | 479 | 475 | 475 | 5,000 |
2011/05/09 | 480 | 480 | 480 | 480 | 17,000 |
2011/05/06 | 473 | 480 | 473 | 480 | 2,000 |
2011/05/02 | 470 | 480 | 470 | 476 | 21,000 |
2011/04/28 | 467 | 470 | 464 | 470 | 10,000 |
2011/04/27 | 460 | 460 | 460 | 460 | 1,000 |
2011/04/26 | 460 | 460 | 460 | 460 | 1,000 |
2011/04/25 | 470 | 474 | 470 | 474 | 13,000 |
2011/04/22 | 470 | 475 | 470 | 470 | 14,000 |
2011/04/21 | 470 | 470 | 470 | 470 | 1,000 |
2011/04/20 | 468 | 468 | 468 | 468 | 1,000 |
2011/04/19 | 463 | 465 | 463 | 465 | 6,000 |
2011/04/18 | 463 | 463 | 463 | 463 | 1,000 |
2011/04/15 | 463 | 463 | 462 | 462 | 4,000 |
2011/04/14 | 464 | 464 | 464 | 464 | 2,000 |
2011/04/13 | 465 | 465 | 463 | 463 | 8,000 |
2011/04/12 | 463 | 464 | 463 | 464 | 2,000 |
2011/04/11 | 462 | 462 | 462 | 462 | 2,000 |
2011/04/08 | 470 | 470 | 470 | 470 | 2,000 |
2011/04/07 | 480 | 480 | 473 | 477 | 14,000 |
2011/04/06 | 462 | 470 | 462 | 470 | 3,000 |
2011/04/05 | 505 | 505 | 455 | 455 | 2,000 |
2011/04/04 | 517 | 517 | 512 | 512 | 17,000 |
2011/04/01 | 508 | 512 | 508 | 512 | 3,000 |
2011/03/31 | 488 | 501 | 488 | 501 | 4,000 |
2011/03/30 | 474 | 475 | 474 | 475 | 2,000 |
2011/03/29 | 474 | 474 | 467 | 467 | 6,000 |
2011/03/28 | 466 | 466 | 466 | 466 | 1,000 |
2011/03/25 | 462 | 462 | 462 | 462 | 6,000 |
2011/03/24 | 463 | 464 | 463 | 464 | 5,000 |
2011/03/23 | 440 | 440 | 440 | 440 | 1,000 |
2011/03/22 | 428 | 435 | 420 | 435 | 6,000 |
2011/03/18 | 420 | 420 | 420 | 420 | 6,000 |
2011/03/17 | 399 | 406 | 399 | 406 | 4,000 |
2011/03/16 | 422 | 423 | 399 | 399 | 3,000 |
2011/03/15 | 457 | 457 | 408 | 409 | 6,000 |
2011/03/14 | 450 | 465 | 429 | 465 | 15,000 |
2011/03/11 | 449 | 449 | 449 | 449 | 55,000 |
2011/03/10 | 441 | 454 | 441 | 454 | 4,000 |
2011/03/09 | 453 | 461 | 453 | 455 | 11,000 |
2011/03/08 | 449 | 449 | 449 | 449 | 3,000 |
2011/03/07 | 446 | 449 | 446 | 449 | 2,000 |
2011/03/04 | 456 | 456 | 455 | 455 | 18,000 |
2011/03/03 | 462 | 462 | 462 | 462 | 19,000 |
2011/03/02 | 462 | 462 | 462 | 462 | 2,000 |
2011/03/01 | 462 | 467 | 462 | 466 | 20,000 |
2011/02/28 | 464 | 464 | 464 | 464 | 1,000 |
2011/02/25 | 464 | 464 | 464 | 464 | 1,000 |
2011/02/24 | 463 | 465 | 463 | 465 | 3,000 |
2011/02/23 | 464 | 464 | 462 | 462 | 5,000 |
2011/02/22 | 457 | 457 | 457 | 457 | 1,000 |
2011/02/21 | 456 | 457 | 456 | 457 | 2,000 |
2011/02/18 | 459 | 460 | 452 | 458 | 11,000 |
2011/02/17 | 464 | 464 | 464 | 464 | 1,000 |
2011/02/16 | 465 | 466 | 465 | 465 | 42,000 |
2011/02/15 | 465 | 466 | 465 | 465 | 28,000 |
2011/02/14 | 465 | 466 | 461 | 465 | 19,000 |
2011/02/10 | 451 | 464 | 451 | 461 | 5,000 |
2011/02/09 | 467 | 467 | 467 | 467 | 1,000 |
2011/02/08 | 465 | 466 | 465 | 465 | 5,000 |
2011/02/07 | 464 | 468 | 462 | 468 | 15,000 |
2011/02/04 | 463 | 463 | 463 | 463 | 1,000 |
2011/02/03 | 463 | 463 | 463 | 463 | 7,000 |
2011/02/02 | 454 | 463 | 454 | 463 | 2,000 |
2011/02/01 | 454 | 454 | 454 | 454 | 1,000 |
2011/01/31 | 455 | 456 | 455 | 456 | 2,000 |
2011/01/28 | 458 | 458 | 458 | 458 | 2,000 |
2011/01/27 | 457 | 457 | 457 | 457 | 1,000 |
2011/01/26 | 460 | 460 | 460 | 460 | 1,000 |
2011/01/25 | 451 | 451 | 451 | 451 | 2,000 |
2011/01/24 | 445 | 445 | 445 | 445 | 1,000 |
2011/01/21 | 444 | 444 | 443 | 443 | 14,000 |
2011/01/20 | 447 | 448 | 446 | 446 | 7,000 |
2011/01/19 | 441 | 447 | 441 | 447 | 19,000 |
2011/01/18 | 441 | 441 | 441 | 441 | 1,000 |
2011/01/17 | 442 | 442 | 442 | 442 | 1,000 |
2011/01/14 | 438 | 452 | 438 | 452 | 6,000 |
2011/01/13 | 435 | 435 | 435 | 435 | 1,000 |
2011/01/12 | 437 | 437 | 437 | 437 | 3,000 |
2011/01/11 | 437 | 437 | 437 | 437 | 3,000 |
2011/01/07 | 438 | 438 | 438 | 438 | 1,000 |
2011/01/06 | 430 | 430 | 422 | 422 | 20,000 |
2011/01/05 | 413 | 423 | 413 | 423 | 5,000 |
2011/01/04 | 407 | 409 | 407 | 409 | 2,000 |