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 |
---|---|---|---|---|---|
2015/12/30 | 859 | 859 | 834 | 848 | 7,000 |
2015/12/29 | 825 | 844 | 822 | 844 | 14,000 |
2015/12/28 | 820 | 831 | 816 | 816 | 15,000 |
2015/12/25 | 835 | 835 | 818 | 820 | 4,000 |
2015/12/24 | 844 | 844 | 833 | 835 | 13,000 |
2015/12/22 | 836 | 857 | 836 | 844 | 26,000 |
2015/12/21 | 839 | 839 | 824 | 835 | 27,000 |
2015/12/18 | 865 | 870 | 852 | 854 | 11,000 |
2015/12/17 | 858 | 869 | 846 | 863 | 105,000 |
2015/12/16 | 853 | 860 | 853 | 859 | 55,000 |
2015/12/15 | 841 | 855 | 841 | 849 | 54,000 |
2015/12/14 | 822 | 863 | 817 | 841 | 72,000 |
2015/12/11 | 822 | 835 | 822 | 831 | 72,000 |
2015/12/10 | 805 | 833 | 805 | 828 | 43,000 |
2015/12/09 | 828 | 833 | 794 | 817 | 101,000 |
2015/12/08 | 865 | 865 | 832 | 850 | 52,000 |
2015/12/07 | 882 | 886 | 864 | 869 | 38,000 |
2015/12/04 | 902 | 902 | 875 | 882 | 46,000 |
2015/12/03 | 891 | 909 | 891 | 909 | 24,000 |
2015/12/02 | 890 | 902 | 889 | 894 | 30,000 |
2015/12/01 | 898 | 900 | 888 | 898 | 53,000 |
2015/11/30 | 906 | 911 | 904 | 908 | 32,000 |
2015/11/27 | 915 | 920 | 907 | 912 | 17,000 |
2015/11/26 | 948 | 952 | 911 | 924 | 45,000 |
2015/11/25 | 950 | 957 | 947 | 949 | 55,000 |
2015/11/24 | 930 | 948 | 927 | 947 | 28,000 |
2015/11/20 | 925 | 927 | 905 | 927 | 19,000 |
2015/11/19 | 918 | 949 | 892 | 925 | 44,000 |
2015/11/18 | 919 | 920 | 910 | 912 | 19,000 |
2015/11/17 | 896 | 915 | 893 | 915 | 41,000 |
2015/11/16 | 880 | 893 | 873 | 890 | 33,000 |
2015/11/13 | 861 | 873 | 861 | 873 | 12,000 |
2015/11/12 | 874 | 881 | 867 | 874 | 36,000 |
2015/11/11 | 867 | 880 | 837 | 873 | 38,000 |
2015/11/10 | 871 | 880 | 871 | 877 | 18,000 |
2015/11/09 | 875 | 886 | 875 | 886 | 49,000 |
2015/11/06 | 852 | 874 | 852 | 874 | 7,000 |
2015/11/05 | 874 | 877 | 867 | 877 | 25,000 |
2015/11/04 | 866 | 875 | 865 | 875 | 10,000 |
2015/11/02 | 860 | 875 | 860 | 864 | 18,000 |
2015/10/30 | 853 | 866 | 848 | 860 | 14,000 |
2015/10/29 | 842 | 849 | 837 | 844 | 25,000 |
2015/10/28 | 866 | 866 | 840 | 842 | 43,000 |
2015/10/27 | 874 | 877 | 872 | 873 | 8,000 |
2015/10/26 | 883 | 883 | 882 | 882 | 6,000 |
2015/10/23 | 880 | 883 | 875 | 875 | 14,000 |
2015/10/22 | 880 | 880 | 876 | 879 | 16,000 |
2015/10/21 | 868 | 876 | 868 | 876 | 13,000 |
2015/10/20 | 876 | 876 | 863 | 868 | 8,000 |
2015/10/19 | 861 | 870 | 861 | 870 | 5,000 |
2015/10/16 | 870 | 870 | 860 | 865 | 13,000 |
2015/10/15 | 863 | 866 | 855 | 866 | 11,000 |
2015/10/14 | 870 | 870 | 855 | 863 | 17,000 |
2015/10/13 | 862 | 868 | 860 | 868 | 12,000 |
2015/10/09 | 863 | 870 | 845 | 868 | 16,000 |
2015/10/08 | 848 | 851 | 840 | 851 | 12,000 |
2015/10/07 | 864 | 864 | 836 | 848 | 11,000 |
2015/10/06 | 835 | 870 | 835 | 861 | 27,000 |
2015/10/05 | 823 | 834 | 818 | 828 | 71,000 |
2015/10/02 | 812 | 824 | 810 | 818 | 20,000 |
2015/10/01 | 816 | 819 | 810 | 816 | 50,000 |
2015/09/30 | 820 | 823 | 807 | 807 | 23,000 |
2015/09/29 | 802 | 819 | 797 | 815 | 28,000 |
2015/09/28 | 805 | 808 | 801 | 807 | 12,000 |
2015/09/25 | 811 | 815 | 795 | 815 | 40,000 |
2015/09/24 | 811 | 815 | 810 | 810 | 43,000 |
2015/09/18 | 795 | 812 | 792 | 812 | 44,000 |
2015/09/17 | 793 | 803 | 780 | 803 | 66,000 |
2015/09/16 | 800 | 803 | 797 | 798 | 9,000 |
2015/09/15 | 802 | 808 | 796 | 801 | 14,000 |
2015/09/14 | 796 | 804 | 796 | 802 | 9,000 |
2015/09/11 | 790 | 815 | 790 | 806 | 62,000 |
2015/09/10 | 788 | 807 | 788 | 804 | 19,000 |
2015/09/09 | 793 | 808 | 793 | 803 | 13,000 |
2015/09/08 | 780 | 788 | 776 | 779 | 43,000 |
2015/09/07 | 777 | 792 | 775 | 784 | 42,000 |
2015/09/04 | 789 | 793 | 765 | 777 | 35,000 |
2015/09/03 | 775 | 804 | 775 | 789 | 29,000 |
2015/09/02 | 760 | 787 | 760 | 775 | 66,000 |
2015/09/01 | 771 | 794 | 771 | 781 | 67,000 |
2015/08/31 | 763 | 775 | 763 | 771 | 18,000 |
2015/08/28 | 770 | 770 | 756 | 763 | 17,000 |
2015/08/27 | 780 | 780 | 749 | 749 | 21,000 |
2015/08/26 | 751 | 757 | 725 | 757 | 72,000 |
2015/08/25 | 751 | 766 | 736 | 750 | 31,000 |
2015/08/24 | 823 | 823 | 782 | 782 | 49,000 |
2015/08/21 | 825 | 840 | 813 | 823 | 72,000 |
2015/08/20 | 834 | 834 | 826 | 828 | 20,000 |
2015/08/19 | 833 | 840 | 833 | 834 | 11,000 |
2015/08/18 | 844 | 844 | 833 | 838 | 13,000 |
2015/08/17 | 825 | 837 | 825 | 833 | 16,000 |
2015/08/14 | 828 | 828 | 824 | 824 | 4,000 |
2015/08/13 | 835 | 835 | 820 | 827 | 8,000 |
2015/08/12 | 845 | 845 | 835 | 840 | 9,000 |
2015/08/11 | 849 | 860 | 848 | 858 | 23,000 |
2015/08/10 | 824 | 835 | 824 | 835 | 6,000 |
2015/08/07 | 835 | 835 | 818 | 834 | 29,000 |
2015/08/06 | 813 | 840 | 813 | 832 | 24,000 |
2015/08/05 | 806 | 812 | 806 | 808 | 9,000 |
2015/08/04 | 815 | 816 | 801 | 813 | 14,000 |
2015/08/03 | 818 | 818 | 807 | 808 | 18,000 |
2015/07/31 | 809 | 822 | 809 | 818 | 14,000 |
2015/07/30 | 812 | 814 | 810 | 814 | 12,000 |
2015/07/29 | 818 | 818 | 812 | 812 | 3,000 |
2015/07/28 | 814 | 814 | 805 | 810 | 16,000 |
2015/07/27 | 835 | 835 | 812 | 814 | 17,000 |
2015/07/24 | 825 | 834 | 820 | 825 | 9,000 |
2015/07/23 | 824 | 834 | 824 | 833 | 16,000 |
2015/07/22 | 831 | 831 | 812 | 820 | 27,000 |
2015/07/21 | 837 | 837 | 826 | 831 | 8,000 |
2015/07/17 | 825 | 829 | 823 | 824 | 42,000 |
2015/07/16 | 816 | 823 | 815 | 823 | 34,000 |
2015/07/15 | 816 | 816 | 811 | 812 | 48,000 |
2015/07/14 | 809 | 820 | 809 | 817 | 17,000 |
2015/07/13 | 805 | 815 | 804 | 804 | 20,000 |
2015/07/10 | 795 | 815 | 795 | 799 | 32,000 |
2015/07/09 | 775 | 800 | 775 | 788 | 27,000 |
2015/07/08 | 816 | 818 | 801 | 801 | 46,000 |
2015/07/07 | 812 | 830 | 812 | 816 | 10,000 |
2015/07/06 | 815 | 816 | 805 | 806 | 48,000 |
2015/07/03 | 831 | 831 | 822 | 828 | 17,000 |
2015/07/02 | 833 | 840 | 831 | 831 | 14,000 |
2015/07/01 | 840 | 844 | 816 | 819 | 47,000 |
2015/06/30 | 837 | 840 | 826 | 840 | 29,000 |
2015/06/29 | 826 | 841 | 822 | 822 | 21,000 |
2015/06/26 | 847 | 852 | 837 | 841 | 35,000 |
2015/06/25 | 844 | 863 | 844 | 848 | 35,000 |
2015/06/24 | 872 | 882 | 855 | 859 | 51,000 |
2015/06/23 | 872 | 886 | 847 | 872 | 47,000 |
2015/06/22 | 868 | 883 | 868 | 872 | 19,000 |
2015/06/19 | 872 | 875 | 850 | 868 | 44,000 |
2015/06/18 | 896 | 896 | 881 | 883 | 10,000 |
2015/06/17 | 868 | 900 | 863 | 881 | 36,000 |
2015/06/16 | 888 | 888 | 857 | 858 | 31,000 |
2015/06/15 | 912 | 912 | 885 | 896 | 39,000 |
2015/06/12 | 904 | 910 | 904 | 907 | 56,000 |
2015/06/11 | 900 | 904 | 896 | 904 | 17,000 |
2015/06/10 | 902 | 905 | 893 | 893 | 20,000 |
2015/06/09 | 900 | 910 | 893 | 894 | 37,000 |
2015/06/08 | 900 | 910 | 898 | 900 | 18,000 |
2015/06/05 | 892 | 923 | 891 | 897 | 46,000 |
2015/06/04 | 883 | 895 | 883 | 886 | 14,000 |
2015/06/03 | 882 | 887 | 882 | 883 | 24,000 |
2015/06/02 | 888 | 894 | 879 | 882 | 35,000 |
2015/06/01 | 883 | 897 | 880 | 888 | 48,000 |
2015/05/29 | 860 | 884 | 855 | 883 | 89,000 |
2015/05/28 | 869 | 869 | 860 | 860 | 52,000 |
2015/05/27 | 846 | 869 | 840 | 860 | 71,000 |
2015/05/26 | 843 | 870 | 843 | 861 | 42,000 |
2015/05/25 | 851 | 852 | 843 | 843 | 8,000 |
2015/05/22 | 855 | 863 | 820 | 860 | 172,000 |
2015/05/21 | 835 | 866 | 835 | 857 | 76,000 |
2015/05/20 | 838 | 838 | 837 | 837 | 7,000 |
2015/05/19 | 848 | 848 | 838 | 847 | 38,000 |
2015/05/18 | 852 | 861 | 844 | 844 | 33,000 |
2015/05/15 | 836 | 849 | 830 | 847 | 35,000 |
2015/05/14 | 832 | 840 | 832 | 836 | 42,000 |
2015/05/13 | 835 | 847 | 823 | 847 | 35,000 |
2015/05/12 | 836 | 836 | 820 | 829 | 11,000 |
2015/05/11 | 825 | 838 | 818 | 838 | 28,000 |
2015/05/08 | 842 | 847 | 837 | 837 | 20,000 |
2015/05/07 | 831 | 857 | 830 | 857 | 52,000 |
2015/05/01 | 816 | 832 | 816 | 830 | 31,000 |
2015/04/30 | 826 | 826 | 811 | 820 | 23,000 |
2015/04/28 | 835 | 842 | 814 | 815 | 41,000 |
2015/04/27 | 831 | 857 | 831 | 844 | 39,000 |
2015/04/24 | 836 | 837 | 823 | 835 | 34,000 |
2015/04/23 | 827 | 831 | 822 | 831 | 25,000 |
2015/04/22 | 842 | 845 | 835 | 835 | 23,000 |
2015/04/21 | 832 | 851 | 832 | 841 | 14,000 |
2015/04/20 | 839 | 849 | 816 | 832 | 23,000 |
2015/04/17 | 837 | 844 | 833 | 833 | 14,000 |
2015/04/16 | 837 | 854 | 814 | 852 | 59,000 |
2015/04/15 | 847 | 850 | 840 | 849 | 19,000 |
2015/04/14 | 850 | 879 | 836 | 862 | 59,000 |
2015/04/13 | 847 | 869 | 831 | 865 | 103,000 |
2015/04/10 | 847 | 855 | 839 | 849 | 86,000 |
2015/04/09 | 845 | 845 | 827 | 834 | 10,000 |
2015/04/08 | 819 | 838 | 819 | 838 | 14,000 |
2015/04/07 | 822 | 837 | 821 | 828 | 19,000 |
2015/04/06 | 835 | 839 | 830 | 835 | 17,000 |
2015/04/03 | 828 | 837 | 828 | 835 | 12,000 |
2015/04/02 | 832 | 838 | 813 | 827 | 34,000 |
2015/04/01 | 807 | 840 | 781 | 839 | 57,000 |
2015/03/31 | 841 | 849 | 813 | 819 | 26,000 |
2015/03/30 | 855 | 865 | 834 | 839 | 17,000 |
2015/03/27 | 834 | 859 | 822 | 850 | 24,000 |
2015/03/26 | 840 | 844 | 838 | 841 | 12,000 |
2015/03/25 | 842 | 862 | 840 | 852 | 30,000 |
2015/03/24 | 880 | 888 | 838 | 851 | 44,000 |
2015/03/23 | 860 | 879 | 860 | 877 | 48,000 |
2015/03/20 | 870 | 875 | 860 | 860 | 40,000 |
2015/03/19 | 829 | 858 | 829 | 856 | 59,000 |
2015/03/18 | 813 | 833 | 810 | 829 | 32,000 |
2015/03/17 | 770 | 800 | 761 | 790 | 49,000 |
2015/03/16 | 746 | 782 | 732 | 769 | 32,000 |
2015/03/13 | 735 | 760 | 735 | 746 | 52,000 |
2015/03/12 | 720 | 725 | 720 | 725 | 30,000 |
2015/03/11 | 688 | 720 | 688 | 720 | 29,000 |
2015/03/10 | 707 | 707 | 700 | 702 | 19,000 |
2015/03/09 | 708 | 709 | 706 | 707 | 14,000 |
2015/03/06 | 717 | 717 | 705 | 708 | 6,000 |
2015/03/05 | 732 | 732 | 706 | 713 | 28,000 |
2015/03/04 | 721 | 724 | 713 | 723 | 18,000 |
2015/03/03 | 733 | 735 | 731 | 731 | 11,000 |
2015/03/02 | 738 | 738 | 727 | 731 | 11,000 |
2015/02/27 | 734 | 739 | 734 | 735 | 18,000 |
2015/02/26 | 728 | 732 | 721 | 732 | 17,000 |
2015/02/25 | 723 | 728 | 720 | 728 | 17,000 |
2015/02/24 | 727 | 727 | 713 | 713 | 15,000 |
2015/02/23 | 731 | 735 | 721 | 728 | 26,000 |
2015/02/20 | 735 | 735 | 720 | 730 | 16,000 |
2015/02/19 | 703 | 734 | 700 | 734 | 36,000 |
2015/02/18 | 705 | 715 | 697 | 704 | 33,000 |
2015/02/17 | 690 | 715 | 680 | 705 | 64,000 |
2015/02/16 | 678 | 683 | 675 | 680 | 17,000 |
2015/02/13 | 663 | 673 | 663 | 668 | 24,000 |
2015/02/12 | 674 | 674 | 662 | 662 | 11,000 |
2015/02/10 | 663 | 667 | 663 | 667 | 14,000 |
2015/02/09 | 663 | 673 | 660 | 670 | 23,000 |
2015/02/06 | 658 | 670 | 658 | 661 | 13,000 |
2015/02/05 | 653 | 662 | 653 | 656 | 10,000 |
2015/02/04 | 656 | 663 | 652 | 653 | 28,000 |
2015/02/03 | 667 | 670 | 656 | 656 | 39,000 |
2015/02/02 | 670 | 672 | 664 | 667 | 12,000 |
2015/01/30 | 664 | 670 | 664 | 670 | 13,000 |
2015/01/29 | 662 | 666 | 656 | 656 | 14,000 |
2015/01/28 | 656 | 665 | 656 | 665 | 11,000 |
2015/01/27 | 660 | 660 | 658 | 658 | 19,000 |
2015/01/26 | 666 | 666 | 656 | 660 | 23,000 |
2015/01/23 | 664 | 670 | 664 | 666 | 25,000 |
2015/01/22 | 673 | 674 | 668 | 670 | 29,000 |
2015/01/21 | 672 | 680 | 672 | 672 | 17,000 |
2015/01/20 | 684 | 684 | 679 | 681 | 21,000 |
2015/01/19 | 691 | 691 | 681 | 681 | 13,000 |
2015/01/16 | 686 | 689 | 677 | 681 | 18,000 |
2015/01/15 | 668 | 685 | 665 | 684 | 8,000 |
2015/01/14 | 685 | 685 | 674 | 674 | 14,000 |
2015/01/13 | 676 | 700 | 676 | 688 | 19,000 |
2015/01/09 | 695 | 704 | 692 | 692 | 11,000 |
2015/01/08 | 698 | 703 | 695 | 697 | 8,000 |
2015/01/07 | 692 | 702 | 692 | 698 | 13,000 |
2015/01/06 | 729 | 729 | 692 | 692 | 45,000 |
2015/01/05 | 730 | 735 | 729 | 730 | 24,000 |