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 |
---|---|---|---|---|---|
2014/12/30 | 724 | 734 | 716 | 729 | 29,000 |
2014/12/29 | 700 | 717 | 700 | 709 | 48,000 |
2014/12/26 | 691 | 696 | 691 | 695 | 7,000 |
2014/12/25 | 695 | 695 | 687 | 691 | 10,000 |
2014/12/24 | 685 | 690 | 681 | 689 | 19,000 |
2014/12/22 | 679 | 681 | 679 | 681 | 37,000 |
2014/12/19 | 679 | 681 | 665 | 679 | 37,000 |
2014/12/18 | 681 | 681 | 676 | 678 | 19,000 |
2014/12/17 | 670 | 678 | 666 | 671 | 21,000 |
2014/12/16 | 679 | 679 | 670 | 670 | 68,000 |
2014/12/15 | 677 | 684 | 677 | 680 | 22,000 |
2014/12/12 | 670 | 677 | 670 | 677 | 57,000 |
2014/12/11 | 662 | 674 | 662 | 670 | 28,000 |
2014/12/10 | 667 | 671 | 664 | 667 | 28,000 |
2014/12/09 | 670 | 679 | 669 | 674 | 14,000 |
2014/12/08 | 674 | 674 | 664 | 664 | 28,000 |
2014/12/05 | 683 | 683 | 670 | 673 | 51,000 |
2014/12/04 | 682 | 688 | 682 | 688 | 27,000 |
2014/12/03 | 681 | 685 | 675 | 682 | 21,000 |
2014/12/02 | 675 | 681 | 675 | 681 | 22,000 |
2014/12/01 | 676 | 680 | 674 | 675 | 23,000 |
2014/11/28 | 670 | 677 | 668 | 668 | 17,000 |
2014/11/27 | 673 | 674 | 664 | 664 | 26,000 |
2014/11/26 | 675 | 679 | 673 | 677 | 25,000 |
2014/11/25 | 672 | 676 | 671 | 675 | 25,000 |
2014/11/21 | 671 | 680 | 671 | 671 | 32,000 |
2014/11/20 | 656 | 680 | 656 | 675 | 27,000 |
2014/11/19 | 655 | 670 | 653 | 656 | 30,000 |
2014/11/18 | 655 | 660 | 655 | 660 | 25,000 |
2014/11/17 | 648 | 658 | 648 | 655 | 33,000 |
2014/11/14 | 660 | 660 | 645 | 649 | 31,000 |
2014/11/13 | 647 | 657 | 647 | 655 | 41,000 |
2014/11/12 | 651 | 655 | 647 | 650 | 35,000 |
2014/11/11 | 642 | 662 | 642 | 661 | 26,000 |
2014/11/10 | 645 | 657 | 637 | 637 | 38,000 |
2014/11/07 | 663 | 663 | 641 | 646 | 26,000 |
2014/11/06 | 655 | 660 | 646 | 653 | 40,000 |
2014/11/05 | 650 | 652 | 644 | 652 | 73,000 |
2014/11/04 | 644 | 650 | 640 | 640 | 48,000 |
2014/10/31 | 604 | 634 | 604 | 628 | 36,000 |
2014/10/30 | 612 | 614 | 603 | 604 | 28,000 |
2014/10/29 | 604 | 615 | 604 | 612 | 32,000 |
2014/10/28 | 617 | 617 | 604 | 604 | 29,000 |
2014/10/27 | 610 | 615 | 609 | 609 | 16,000 |
2014/10/24 | 600 | 604 | 600 | 600 | 9,000 |
2014/10/23 | 602 | 603 | 601 | 602 | 42,000 |
2014/10/22 | 593 | 602 | 593 | 602 | 22,000 |
2014/10/21 | 591 | 591 | 582 | 587 | 32,000 |
2014/10/20 | 611 | 611 | 595 | 595 | 30,000 |
2014/10/17 | 589 | 599 | 568 | 571 | 22,000 |
2014/10/16 | 585 | 588 | 581 | 587 | 11,000 |
2014/10/15 | 598 | 599 | 588 | 589 | 21,000 |
2014/10/14 | 590 | 602 | 590 | 598 | 14,000 |
2014/10/10 | 619 | 619 | 602 | 603 | 17,000 |
2014/10/09 | 626 | 626 | 622 | 622 | 11,000 |
2014/10/08 | 622 | 630 | 621 | 627 | 10,000 |
2014/10/07 | 634 | 640 | 630 | 630 | 29,000 |
2014/10/06 | 632 | 635 | 632 | 632 | 5,000 |
2014/10/03 | 622 | 630 | 622 | 626 | 12,000 |
2014/10/02 | 634 | 637 | 622 | 622 | 29,000 |
2014/10/01 | 634 | 647 | 628 | 634 | 27,000 |
2014/09/30 | 641 | 641 | 617 | 624 | 21,000 |
2014/09/29 | 645 | 645 | 642 | 642 | 10,000 |
2014/09/26 | 633 | 644 | 630 | 643 | 16,000 |
2014/09/25 | 636 | 651 | 635 | 651 | 29,000 |
2014/09/24 | 632 | 633 | 631 | 631 | 11,000 |
2014/09/22 | 627 | 629 | 625 | 628 | 30,000 |
2014/09/19 | 635 | 636 | 628 | 629 | 63,000 |
2014/09/18 | 641 | 641 | 636 | 636 | 21,000 |
2014/09/17 | 640 | 648 | 639 | 640 | 22,000 |
2014/09/16 | 641 | 641 | 631 | 635 | 7,000 |
2014/09/12 | 637 | 637 | 633 | 635 | 45,000 |
2014/09/11 | 644 | 646 | 642 | 643 | 10,000 |
2014/09/10 | 628 | 644 | 628 | 643 | 19,000 |
2014/09/09 | 635 | 640 | 626 | 638 | 10,000 |
2014/09/08 | 650 | 653 | 625 | 625 | 23,000 |
2014/09/05 | 649 | 650 | 641 | 641 | 18,000 |
2014/09/04 | 647 | 647 | 639 | 639 | 14,000 |
2014/09/03 | 633 | 647 | 633 | 647 | 31,000 |
2014/09/02 | 625 | 638 | 624 | 633 | 35,000 |
2014/09/01 | 621 | 622 | 621 | 622 | 3,000 |
2014/08/29 | 619 | 622 | 617 | 617 | 5,000 |
2014/08/28 | 614 | 624 | 614 | 624 | 11,000 |
2014/08/27 | 624 | 624 | 622 | 623 | 6,000 |
2014/08/26 | 623 | 635 | 623 | 627 | 21,000 |
2014/08/25 | 622 | 626 | 621 | 622 | 14,000 |
2014/08/22 | 620 | 622 | 620 | 621 | 16,000 |
2014/08/21 | 608 | 620 | 608 | 620 | 13,000 |
2014/08/20 | 610 | 617 | 610 | 610 | 6,000 |
2014/08/19 | 618 | 619 | 599 | 615 | 52,000 |
2014/08/18 | 617 | 617 | 612 | 612 | 4,000 |
2014/08/15 | 612 | 612 | 606 | 610 | 12,000 |
2014/08/14 | 607 | 612 | 593 | 611 | 14,000 |
2014/08/13 | 613 | 613 | 613 | 613 | 3,000 |
2014/08/12 | 606 | 618 | 606 | 611 | 22,000 |
2014/08/11 | 601 | 609 | 601 | 603 | 8,000 |
2014/08/08 | 592 | 598 | 585 | 594 | 47,000 |
2014/08/07 | 577 | 578 | 573 | 573 | 19,000 |
2014/08/06 | 597 | 597 | 585 | 587 | 14,000 |
2014/08/05 | 610 | 610 | 600 | 600 | 9,000 |
2014/08/04 | 604 | 610 | 604 | 607 | 31,000 |
2014/08/01 | 615 | 615 | 601 | 604 | 22,000 |
2014/07/31 | 615 | 618 | 614 | 615 | 12,000 |
2014/07/30 | 618 | 621 | 611 | 615 | 27,000 |
2014/07/29 | 618 | 618 | 610 | 618 | 13,000 |
2014/07/28 | 624 | 624 | 619 | 619 | 4,000 |
2014/07/25 | 630 | 630 | 624 | 628 | 7,000 |
2014/07/24 | 631 | 635 | 623 | 630 | 29,000 |
2014/07/23 | 615 | 623 | 615 | 623 | 24,000 |
2014/07/22 | 611 | 616 | 609 | 615 | 46,000 |
2014/07/18 | 598 | 609 | 598 | 609 | 13,000 |
2014/07/17 | 613 | 614 | 597 | 600 | 50,000 |
2014/07/16 | 610 | 610 | 610 | 610 | 4,000 |
2014/07/15 | 611 | 612 | 611 | 611 | 26,000 |
2014/07/14 | 607 | 614 | 607 | 611 | 13,000 |
2014/07/11 | 608 | 611 | 605 | 609 | 11,000 |
2014/07/10 | 613 | 613 | 608 | 608 | 7,000 |
2014/07/09 | 610 | 614 | 606 | 609 | 9,000 |
2014/07/08 | 613 | 618 | 610 | 612 | 12,000 |
2014/07/07 | 613 | 614 | 613 | 613 | 21,000 |
2014/07/04 | 603 | 613 | 603 | 613 | 41,000 |
2014/07/03 | 613 | 619 | 603 | 603 | 42,000 |
2014/07/02 | 615 | 615 | 613 | 613 | 14,000 |
2014/07/01 | 607 | 619 | 607 | 613 | 51,000 |
2014/06/30 | 597 | 608 | 597 | 605 | 19,000 |
2014/06/27 | 597 | 599 | 594 | 594 | 13,000 |
2014/06/26 | 608 | 608 | 596 | 596 | 7,000 |
2014/06/25 | 600 | 605 | 600 | 603 | 37,000 |
2014/06/24 | 599 | 602 | 596 | 600 | 33,000 |
2014/06/23 | 600 | 601 | 599 | 599 | 21,000 |
2014/06/20 | 597 | 600 | 595 | 599 | 25,000 |
2014/06/19 | 579 | 605 | 575 | 605 | 58,000 |
2014/06/18 | 579 | 579 | 575 | 579 | 19,000 |
2014/06/17 | 576 | 576 | 571 | 572 | 11,000 |
2014/06/16 | 572 | 572 | 568 | 570 | 17,000 |
2014/06/13 | 564 | 570 | 560 | 567 | 57,000 |
2014/06/12 | 578 | 578 | 569 | 572 | 16,000 |
2014/06/11 | 562 | 579 | 562 | 579 | 21,000 |
2014/06/10 | 569 | 570 | 561 | 564 | 46,000 |
2014/06/09 | 568 | 568 | 568 | 568 | 8,000 |
2014/06/06 | 562 | 565 | 561 | 565 | 21,000 |
2014/06/05 | 561 | 564 | 560 | 562 | 14,000 |
2014/06/04 | 553 | 560 | 553 | 560 | 7,000 |
2014/06/03 | 560 | 560 | 555 | 556 | 43,000 |
2014/06/02 | 558 | 558 | 556 | 558 | 13,000 |
2014/05/30 | 556 | 556 | 552 | 555 | 13,000 |
2014/05/29 | 553 | 555 | 550 | 552 | 12,000 |
2014/05/28 | 549 | 560 | 548 | 557 | 37,000 |
2014/05/27 | 549 | 550 | 545 | 549 | 8,000 |
2014/05/26 | 549 | 549 | 545 | 549 | 17,000 |
2014/05/23 | 542 | 545 | 542 | 545 | 19,000 |
2014/05/22 | 539 | 543 | 535 | 542 | 19,000 |
2014/05/21 | 534 | 539 | 531 | 534 | 22,000 |
2014/05/20 | 533 | 533 | 531 | 531 | 16,000 |
2014/05/19 | 532 | 534 | 531 | 532 | 11,000 |
2014/05/16 | 537 | 537 | 530 | 530 | 28,000 |
2014/05/15 | 535 | 543 | 535 | 537 | 7,000 |
2014/05/14 | 544 | 545 | 540 | 541 | 17,000 |
2014/05/13 | 545 | 545 | 539 | 539 | 15,000 |
2014/05/12 | 540 | 543 | 539 | 541 | 16,000 |
2014/05/09 | 528 | 540 | 528 | 539 | 24,000 |
2014/05/08 | 534 | 534 | 528 | 528 | 12,000 |
2014/05/07 | 541 | 547 | 528 | 528 | 43,000 |
2014/05/02 | 548 | 548 | 540 | 540 | 12,000 |
2014/05/01 | 540 | 549 | 540 | 547 | 45,000 |
2014/04/30 | 540 | 540 | 538 | 540 | 11,000 |
2014/04/28 | 534 | 540 | 534 | 539 | 11,000 |
2014/04/25 | 536 | 538 | 536 | 538 | 8,000 |
2014/04/24 | 532 | 534 | 530 | 532 | 8,000 |
2014/04/23 | 534 | 534 | 532 | 532 | 10,000 |
2014/04/22 | 529 | 540 | 529 | 534 | 33,000 |
2014/04/21 | 525 | 529 | 525 | 529 | 6,000 |
2014/04/18 | 528 | 528 | 525 | 526 | 10,000 |
2014/04/17 | 533 | 533 | 526 | 526 | 17,000 |
2014/04/16 | 526 | 529 | 525 | 529 | 9,000 |
2014/04/15 | 529 | 531 | 525 | 526 | 19,000 |
2014/04/14 | 527 | 535 | 526 | 528 | 19,000 |
2014/04/11 | 528 | 533 | 528 | 530 | 10,000 |
2014/04/10 | 540 | 549 | 538 | 538 | 36,000 |
2014/04/09 | 531 | 533 | 527 | 530 | 32,000 |
2014/04/08 | 546 | 546 | 533 | 534 | 16,000 |
2014/04/07 | 551 | 551 | 544 | 544 | 11,000 |
2014/04/04 | 549 | 560 | 549 | 555 | 52,000 |
2014/04/03 | 545 | 550 | 545 | 549 | 27,000 |
2014/04/02 | 550 | 550 | 545 | 545 | 38,000 |
2014/04/01 | 545 | 552 | 545 | 550 | 43,000 |
2014/03/31 | 541 | 545 | 538 | 545 | 33,000 |
2014/03/28 | 537 | 540 | 535 | 540 | 21,000 |
2014/03/27 | 531 | 540 | 528 | 536 | 36,000 |
2014/03/26 | 534 | 539 | 531 | 539 | 47,000 |
2014/03/25 | 525 | 533 | 524 | 531 | 39,000 |
2014/03/24 | 522 | 530 | 522 | 523 | 55,000 |
2014/03/20 | 526 | 530 | 521 | 522 | 33,000 |
2014/03/19 | 527 | 529 | 526 | 526 | 15,000 |
2014/03/18 | 533 | 533 | 528 | 530 | 16,000 |
2014/03/17 | 534 | 534 | 529 | 529 | 28,000 |
2014/03/14 | 544 | 544 | 531 | 535 | 104,000 |
2014/03/13 | 537 | 540 | 537 | 537 | 14,000 |
2014/03/12 | 536 | 542 | 535 | 537 | 22,000 |
2014/03/11 | 539 | 541 | 537 | 541 | 10,000 |
2014/03/10 | 542 | 542 | 532 | 535 | 30,000 |
2014/03/07 | 531 | 548 | 531 | 546 | 60,000 |
2014/03/06 | 529 | 535 | 529 | 533 | 23,000 |
2014/03/05 | 531 | 534 | 531 | 533 | 12,000 |
2014/03/04 | 533 | 534 | 530 | 531 | 15,000 |
2014/03/03 | 533 | 534 | 527 | 530 | 62,000 |
2014/02/28 | 541 | 541 | 533 | 533 | 27,000 |
2014/02/27 | 541 | 547 | 538 | 542 | 19,000 |
2014/02/26 | 550 | 551 | 546 | 546 | 31,000 |
2014/02/25 | 542 | 554 | 542 | 549 | 24,000 |
2014/02/24 | 537 | 542 | 537 | 541 | 10,000 |
2014/02/21 | 530 | 537 | 530 | 537 | 18,000 |
2014/02/20 | 538 | 538 | 525 | 525 | 20,000 |
2014/02/19 | 540 | 540 | 526 | 534 | 35,000 |
2014/02/18 | 533 | 544 | 529 | 540 | 27,000 |
2014/02/17 | 531 | 535 | 531 | 533 | 10,000 |
2014/02/14 | 534 | 536 | 528 | 528 | 11,000 |
2014/02/13 | 542 | 544 | 536 | 536 | 8,000 |
2014/02/12 | 549 | 549 | 535 | 537 | 21,000 |
2014/02/10 | 530 | 538 | 530 | 534 | 23,000 |
2014/02/07 | 523 | 532 | 523 | 524 | 41,000 |
2014/02/06 | 515 | 527 | 504 | 521 | 34,000 |
2014/02/05 | 518 | 524 | 510 | 511 | 45,000 |
2014/02/04 | 531 | 531 | 510 | 510 | 58,000 |
2014/02/03 | 539 | 549 | 539 | 541 | 37,000 |
2014/01/31 | 538 | 544 | 538 | 539 | 27,000 |
2014/01/30 | 547 | 547 | 536 | 537 | 23,000 |
2014/01/29 | 545 | 556 | 542 | 556 | 15,000 |
2014/01/28 | 540 | 548 | 537 | 537 | 35,000 |
2014/01/27 | 550 | 550 | 535 | 538 | 40,000 |
2014/01/24 | 560 | 560 | 553 | 555 | 43,000 |
2014/01/23 | 581 | 581 | 569 | 570 | 35,000 |
2014/01/22 | 582 | 585 | 582 | 583 | 12,000 |
2014/01/21 | 585 | 585 | 581 | 582 | 14,000 |
2014/01/20 | 583 | 585 | 578 | 579 | 18,000 |
2014/01/17 | 575 | 578 | 568 | 578 | 16,000 |
2014/01/16 | 566 | 572 | 566 | 572 | 21,000 |
2014/01/15 | 567 | 576 | 567 | 570 | 34,000 |
2014/01/14 | 578 | 578 | 561 | 573 | 44,000 |
2014/01/10 | 570 | 588 | 570 | 588 | 29,000 |
2014/01/09 | 580 | 580 | 569 | 578 | 14,000 |
2014/01/08 | 566 | 582 | 550 | 582 | 92,000 |
2014/01/07 | 578 | 590 | 562 | 566 | 17,000 |
2014/01/06 | 587 | 594 | 578 | 578 | 59,000 |