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 |
---|---|---|---|---|---|
2012/12/28 | 545 | 546 | 545 | 546 | 2,000 |
2012/12/27 | 546 | 546 | 545 | 545 | 9,000 |
2012/12/26 | 536 | 536 | 536 | 536 | 4,000 |
2012/12/25 | 536 | 536 | 536 | 536 | 5,000 |
2012/12/21 | 530 | 530 | 530 | 530 | 3,000 |
2012/12/20 | 525 | 529 | 525 | 529 | 3,000 |
2012/12/19 | 536 | 536 | 535 | 535 | 2,000 |
2012/12/18 | 531 | 531 | 531 | 531 | 1,000 |
2012/12/17 | 535 | 535 | 526 | 526 | 2,000 |
2012/12/14 | 542 | 542 | 533 | 535 | 62,000 |
2012/12/13 | 528 | 532 | 528 | 532 | 4,000 |
2012/12/12 | 524 | 524 | 524 | 524 | 13,000 |
2012/12/11 | 524 | 524 | 514 | 518 | 9,000 |
2012/12/10 | 524 | 524 | 524 | 524 | 1,000 |
2012/12/07 | 515 | 515 | 515 | 515 | 5,000 |
2012/12/06 | 512 | 515 | 512 | 515 | 4,000 |
2012/12/05 | 508 | 510 | 508 | 510 | 15,000 |
2012/12/04 | 505 | 505 | 505 | 505 | 3,000 |
2012/12/03 | 504 | 504 | 504 | 504 | 2,000 |
2012/11/30 | 499 | 499 | 499 | 499 | 2,000 |
2012/11/29 | 500 | 500 | 497 | 497 | 3,000 |
2012/11/28 | 505 | 505 | 505 | 505 | 1,000 |
2012/11/27 | 502 | 510 | 502 | 510 | 3,000 |
2012/11/26 | 486 | 490 | 486 | 490 | 4,000 |
2012/11/22 | 480 | 480 | 480 | 480 | 1,000 |
2012/11/21 | 479 | 479 | 479 | 479 | 1,000 |
2012/11/20 | 472 | 472 | 472 | 472 | 2,000 |
2012/11/19 | 469 | 469 | 469 | 469 | 1,000 |
2012/11/16 | 457 | 457 | 457 | 457 | 1,000 |
2012/11/15 | 456 | 460 | 456 | 460 | 4,000 |
2012/11/14 | 456 | 456 | 456 | 456 | 1,000 |
2012/11/13 | 456 | 456 | 456 | 456 | 3,000 |
2012/11/12 | 456 | 456 | 455 | 455 | 2,000 |
2012/11/09 | 462 | 468 | 456 | 456 | 9,000 |
2012/11/08 | 467 | 467 | 467 | 467 | 1,000 |
2012/11/07 | 465 | 466 | 465 | 466 | 2,000 |
2012/11/06 | 467 | 467 | 464 | 464 | 2,000 |
2012/11/05 | 472 | 472 | 464 | 464 | 18,000 |
2012/11/02 | 470 | 472 | 470 | 472 | 4,000 |
2012/11/01 | 463 | 463 | 463 | 463 | 1,000 |
2012/10/31 | 464 | 467 | 464 | 466 | 3,000 |
2012/10/30 | 487 | 487 | 487 | 487 | 2,000 |
2012/10/29 | 486 | 486 | 486 | 486 | 1,000 |
2012/10/26 | 489 | 489 | 474 | 474 | 3,000 |
2012/10/25 | 482 | 482 | 482 | 482 | 1,000 |
2012/10/24 | 478 | 478 | 478 | 478 | 1,000 |
2012/10/23 | 490 | 490 | 479 | 480 | 6,000 |
2012/10/22 | 492 | 492 | 479 | 488 | 27,000 |
2012/10/19 | 472 | 472 | 472 | 472 | 1,000 |
2012/10/18 | 469 | 469 | 469 | 469 | 4,000 |
2012/10/17 | 461 | 461 | 461 | 461 | 1,000 |
2012/10/16 | 454 | 454 | 454 | 454 | 1,000 |
2012/10/15 | 448 | 456 | 448 | 448 | 4,000 |
2012/10/12 | 445 | 449 | 440 | 449 | 14,000 |
2012/10/11 | 452 | 452 | 448 | 448 | 3,000 |
2012/10/10 | 460 | 460 | 460 | 460 | 1,000 |
2012/10/09 | 470 | 475 | 464 | 475 | 32,000 |
2012/10/05 | 494 | 494 | 494 | 494 | 1,000 |
2012/10/04 | 493 | 493 | 493 | 493 | 3,000 |
2012/10/03 | 502 | 502 | 492 | 492 | 15,000 |
2012/10/02 | 505 | 505 | 496 | 501 | 16,000 |
2012/10/01 | 502 | 502 | 502 | 502 | 1,000 |
2012/09/28 | 502 | 502 | 502 | 502 | 1,000 |
2012/09/27 | 499 | 499 | 499 | 499 | 1,000 |
2012/09/26 | 494 | 501 | 494 | 501 | 2,000 |
2012/09/25 | 495 | 500 | 495 | 500 | 10,000 |
2012/09/24 | 496 | 501 | 496 | 501 | 2,000 |
2012/09/21 | 493 | 493 | 493 | 493 | 3,000 |
2012/09/20 | 499 | 499 | 499 | 499 | 1,000 |
2012/09/19 | 499 | 499 | 499 | 499 | 1,000 |
2012/09/18 | 502 | 503 | 502 | 503 | 2,000 |
2012/09/14 | 489 | 489 | 489 | 489 | 22,000 |
2012/09/13 | 500 | 500 | 495 | 500 | 6,000 |
2012/09/12 | 486 | 494 | 486 | 494 | 2,000 |
2012/09/11 | 487 | 487 | 485 | 485 | 2,000 |
2012/09/10 | 495 | 495 | 487 | 487 | 3,000 |
2012/09/07 | 502 | 502 | 501 | 501 | 6,000 |
2012/09/06 | 503 | 504 | 499 | 501 | 6,000 |
2012/09/05 | 505 | 505 | 505 | 505 | 1,000 |
2012/09/04 | 511 | 511 | 505 | 505 | 15,000 |
2012/09/03 | 500 | 511 | 500 | 511 | 4,000 |
2012/08/31 | 495 | 495 | 494 | 494 | 2,000 |
2012/08/30 | 494 | 494 | 494 | 494 | 1,000 |
2012/08/29 | 511 | 511 | 511 | 511 | 1,000 |
2012/08/28 | 511 | 511 | 511 | 511 | 1,000 |
2012/08/27 | 508 | 509 | 504 | 504 | 7,000 |
2012/08/24 | 509 | 513 | 503 | 511 | 16,000 |
2012/08/23 | 513 | 513 | 513 | 513 | 2,000 |
2012/08/22 | 506 | 510 | 506 | 507 | 8,000 |
2012/08/21 | 495 | 506 | 495 | 506 | 10,000 |
2012/08/20 | 510 | 510 | 488 | 494 | 9,000 |
2012/08/17 | 495 | 495 | 495 | 495 | 2,000 |
2012/08/16 | 501 | 503 | 497 | 497 | 11,000 |
2012/08/15 | 503 | 503 | 491 | 499 | 4,000 |
2012/08/14 | 484 | 495 | 484 | 495 | 3,000 |
2012/08/13 | 472 | 472 | 472 | 472 | 1,000 |
2012/08/10 | 468 | 483 | 468 | 483 | 4,000 |
2012/08/09 | 474 | 477 | 474 | 477 | 4,000 |
2012/08/08 | 469 | 469 | 469 | 469 | 1,000 |
2012/08/07 | 453 | 464 | 453 | 464 | 9,000 |
2012/08/06 | 450 | 450 | 450 | 450 | 1,000 |
2012/08/03 | 457 | 457 | 457 | 457 | 19,000 |
2012/08/02 | 457 | 457 | 457 | 457 | 5,000 |
2012/08/01 | 449 | 459 | 449 | 459 | 4,000 |
2012/07/31 | 446 | 446 | 446 | 446 | 3,000 |
2012/07/30 | 457 | 457 | 457 | 457 | 2,000 |
2012/07/27 | 470 | 470 | 470 | 470 | 1,000 |
2012/07/26 | 456 | 456 | 456 | 456 | 2,000 |
2012/07/25 | 445 | 445 | 445 | 445 | 1,000 |
2012/07/24 | 464 | 470 | 462 | 462 | 7,000 |
2012/07/23 | 475 | 475 | 455 | 455 | 5,000 |
2012/07/20 | 490 | 490 | 490 | 490 | 1,000 |
2012/07/19 | 495 | 495 | 495 | 495 | 1,000 |
2012/07/18 | 496 | 496 | 496 | 496 | 1,000 |
2012/07/17 | 498 | 498 | 495 | 495 | 3,000 |
2012/07/13 | 505 | 508 | 494 | 495 | 47,000 |
2012/07/12 | 505 | 505 | 505 | 505 | 1,000 |
2012/07/11 | 500 | 505 | 500 | 503 | 8,000 |
2012/07/10 | 515 | 515 | 512 | 512 | 2,000 |
2012/07/09 | 498 | 505 | 498 | 505 | 2,000 |
2012/07/06 | 508 | 508 | 508 | 508 | 1,000 |
2012/07/05 | 498 | 498 | 498 | 498 | 1,000 |
2012/07/04 | 504 | 504 | 501 | 502 | 4,000 |
2012/07/03 | 509 | 509 | 508 | 508 | 18,000 |
2012/07/02 | 508 | 508 | 508 | 508 | 1,000 |
2012/06/29 | 504 | 504 | 504 | 504 | 1,000 |
2012/06/28 | 506 | 507 | 506 | 507 | 4,000 |
2012/06/27 | 503 | 510 | 503 | 508 | 5,000 |
2012/06/26 | 519 | 519 | 519 | 519 | 4,000 |
2012/06/25 | 494 | 494 | 494 | 494 | 2,000 |
2012/06/22 | 502 | 512 | 502 | 512 | 31,000 |
2012/06/21 | 497 | 502 | 497 | 502 | 14,000 |
2012/06/20 | 487 | 495 | 487 | 491 | 5,000 |
2012/06/19 | 498 | 498 | 495 | 495 | 2,000 |
2012/06/18 | 496 | 496 | 490 | 491 | 5,000 |
2012/06/15 | 492 | 493 | 492 | 493 | 3,000 |
2012/06/14 | 493 | 493 | 493 | 493 | 1,000 |
2012/06/13 | 503 | 503 | 501 | 501 | 3,000 |
2012/06/12 | 490 | 504 | 488 | 502 | 39,000 |
2012/06/11 | 464 | 483 | 464 | 483 | 3,000 |
2012/06/08 | 472 | 472 | 472 | 472 | 23,000 |
2012/06/07 | 464 | 464 | 464 | 464 | 2,000 |
2012/06/06 | 443 | 456 | 443 | 455 | 8,000 |
2012/06/05 | 445 | 445 | 443 | 443 | 21,000 |
2012/06/04 | 445 | 446 | 445 | 445 | 6,000 |
2012/06/01 | 443 | 443 | 443 | 443 | 3,000 |
2012/05/31 | 446 | 446 | 443 | 443 | 8,000 |
2012/05/30 | 447 | 451 | 447 | 451 | 2,000 |
2012/05/29 | 453 | 453 | 453 | 453 | 1,000 |
2012/05/28 | 453 | 453 | 453 | 453 | 2,000 |
2012/05/25 | 453 | 454 | 453 | 453 | 7,000 |
2012/05/24 | 458 | 458 | 458 | 458 | 2,000 |
2012/05/23 | 453 | 458 | 453 | 458 | 6,000 |
2012/05/22 | 468 | 475 | 468 | 475 | 11,000 |
2012/05/21 | 446 | 469 | 446 | 469 | 4,000 |
2012/05/18 | 453 | 459 | 453 | 459 | 3,000 |
2012/05/17 | 469 | 469 | 469 | 469 | 1,000 |
2012/05/16 | 465 | 465 | 460 | 465 | 14,000 |
2012/05/15 | 469 | 469 | 469 | 469 | 3,000 |
2012/05/14 | 468 | 470 | 467 | 470 | 3,000 |
2012/05/11 | 490 | 490 | 484 | 484 | 3,000 |
2012/05/10 | 499 | 499 | 491 | 499 | 5,000 |
2012/05/09 | 495 | 495 | 490 | 490 | 3,000 |
2012/05/08 | 495 | 495 | 495 | 495 | 1,000 |
2012/05/07 | 491 | 494 | 491 | 494 | 16,000 |
2012/05/02 | 483 | 491 | 483 | 491 | 2,000 |
2012/05/01 | 505 | 505 | 497 | 497 | 13,000 |
2012/04/27 | 500 | 500 | 500 | 500 | 3,000 |
2012/04/26 | 492 | 492 | 492 | 492 | 1,000 |
2012/04/25 | 487 | 487 | 487 | 487 | 1,000 |
2012/04/24 | 495 | 495 | 487 | 487 | 2,000 |
2012/04/23 | 493 | 499 | 485 | 495 | 24,000 |
2012/04/20 | 490 | 495 | 490 | 495 | 2,000 |
2012/04/19 | 490 | 490 | 490 | 490 | 1,000 |
2012/04/18 | 480 | 487 | 480 | 487 | 2,000 |
2012/04/17 | 485 | 485 | 479 | 481 | 12,000 |
2012/04/16 | 477 | 485 | 477 | 485 | 3,000 |
2012/04/13 | 482 | 482 | 482 | 482 | 2,000 |
2012/04/12 | 479 | 479 | 479 | 479 | 1,000 |
2012/04/11 | 487 | 487 | 487 | 487 | 2,000 |
2012/04/10 | 493 | 493 | 493 | 493 | 1,000 |
2012/04/09 | 498 | 498 | 498 | 498 | 1,000 |
2012/04/06 | 504 | 508 | 502 | 508 | 6,000 |
2012/04/05 | 506 | 513 | 506 | 506 | 7,000 |
2012/04/04 | 517 | 517 | 512 | 512 | 11,000 |
2012/04/03 | 517 | 517 | 517 | 517 | 7,000 |
2012/04/02 | 519 | 519 | 516 | 517 | 6,000 |
2012/03/30 | 515 | 515 | 515 | 515 | 1,000 |
2012/03/29 | 515 | 515 | 515 | 515 | 2,000 |
2012/03/28 | 521 | 521 | 511 | 519 | 6,000 |
2012/03/27 | 517 | 520 | 517 | 520 | 6,000 |
2012/03/26 | 518 | 518 | 518 | 518 | 4,000 |
2012/03/23 | 518 | 518 | 518 | 518 | 2,000 |
2012/03/22 | 527 | 527 | 527 | 527 | 1,000 |
2012/03/21 | 529 | 529 | 519 | 519 | 7,000 |
2012/03/19 | 529 | 529 | 529 | 529 | 1,000 |
2012/03/16 | 515 | 526 | 515 | 526 | 2,000 |
2012/03/15 | 525 | 525 | 525 | 525 | 1,000 |
2012/03/14 | 524 | 524 | 514 | 514 | 3,000 |
2012/03/13 | 539 | 539 | 522 | 526 | 24,000 |
2012/03/12 | 533 | 533 | 533 | 533 | 1,000 |
2012/03/09 | 530 | 530 | 530 | 530 | 30,000 |
2012/03/08 | 514 | 514 | 514 | 514 | 1,000 |
2012/03/07 | 514 | 514 | 514 | 514 | 1,000 |
2012/03/06 | 526 | 535 | 515 | 519 | 20,000 |
2012/03/05 | 546 | 546 | 534 | 534 | 19,000 |
2012/03/02 | 555 | 555 | 546 | 546 | 2,000 |
2012/03/01 | 545 | 545 | 545 | 545 | 2,000 |
2012/02/29 | 554 | 554 | 549 | 549 | 2,000 |
2012/02/28 | 541 | 544 | 541 | 544 | 3,000 |
2012/02/27 | 544 | 544 | 541 | 541 | 4,000 |
2012/02/24 | 528 | 528 | 528 | 528 | 2,000 |
2012/02/23 | 523 | 523 | 523 | 523 | 2,000 |
2012/02/22 | 527 | 527 | 519 | 519 | 5,000 |
2012/02/21 | 520 | 525 | 518 | 525 | 12,000 |
2012/02/20 | 516 | 521 | 516 | 521 | 5,000 |
2012/02/17 | 530 | 530 | 530 | 530 | 1,000 |
2012/02/16 | 528 | 528 | 528 | 528 | 1,000 |
2012/02/15 | 528 | 528 | 528 | 528 | 3,000 |
2012/02/14 | 520 | 522 | 520 | 522 | 3,000 |
2012/02/13 | 520 | 520 | 520 | 520 | 1,000 |
2012/02/10 | 515 | 515 | 515 | 515 | 1,000 |
2012/02/09 | 539 | 541 | 530 | 535 | 18,000 |
2012/02/08 | 547 | 547 | 542 | 542 | 4,000 |
2012/02/07 | 541 | 541 | 540 | 541 | 4,000 |
2012/02/06 | 547 | 547 | 547 | 547 | 1,000 |
2012/02/03 | 551 | 551 | 547 | 547 | 18,000 |
2012/02/02 | 551 | 551 | 551 | 551 | 1,000 |
2012/02/01 | 553 | 554 | 553 | 553 | 11,000 |
2012/01/31 | 550 | 553 | 549 | 553 | 4,000 |
2012/01/30 | 551 | 551 | 551 | 551 | 1,000 |
2012/01/27 | 548 | 549 | 548 | 549 | 2,000 |
2012/01/26 | 554 | 555 | 554 | 555 | 3,000 |
2012/01/25 | 556 | 556 | 549 | 551 | 7,000 |
2012/01/24 | 559 | 559 | 546 | 556 | 9,000 |
2012/01/23 | 562 | 572 | 545 | 550 | 40,000 |
2012/01/20 | 560 | 560 | 560 | 560 | 1,000 |
2012/01/19 | 556 | 556 | 556 | 556 | 2,000 |
2012/01/18 | 552 | 553 | 552 | 553 | 2,000 |
2012/01/17 | 542 | 542 | 542 | 542 | 1,000 |
2012/01/16 | 545 | 545 | 545 | 545 | 1,000 |
2012/01/13 | 544 | 544 | 544 | 544 | 1,000 |
2012/01/12 | 543 | 544 | 543 | 544 | 2,000 |
2012/01/11 | 546 | 546 | 546 | 546 | 1,000 |
2012/01/10 | 550 | 550 | 550 | 550 | 2,000 |
2012/01/06 | 540 | 540 | 540 | 540 | 1,000 |
2012/01/05 | 549 | 549 | 539 | 539 | 16,000 |
2012/01/04 | 546 | 550 | 546 | 550 | 2,000 |