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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,981 | 3,025 | 2,964 | 3,020 | 10,100 |
| 2017/12/28 | 2,988 | 3,010 | 2,961 | 2,981 | 14,500 |
| 2017/12/27 | 2,923 | 2,978 | 2,923 | 2,938 | 11,700 |
| 2017/12/26 | 2,935 | 2,935 | 2,911 | 2,923 | 5,300 |
| 2017/12/25 | 2,925 | 2,925 | 2,900 | 2,905 | 9,700 |
| 2017/12/22 | 2,942 | 2,957 | 2,917 | 2,929 | 8,300 |
| 2017/12/21 | 2,921 | 2,978 | 2,908 | 2,942 | 16,400 |
| 2017/12/20 | 2,870 | 2,945 | 2,855 | 2,933 | 18,400 |
| 2017/12/19 | 2,975 | 2,975 | 2,900 | 2,900 | 23,900 |
| 2017/12/18 | 2,990 | 3,045 | 2,979 | 2,985 | 27,700 |
| 2017/12/15 | 2,977 | 3,000 | 2,943 | 2,973 | 56,600 |
| 2017/12/14 | 2,944 | 2,989 | 2,944 | 2,975 | 20,400 |
| 2017/12/13 | 3,010 | 3,040 | 2,936 | 2,944 | 37,400 |
| 2017/12/12 | 3,060 | 3,070 | 2,991 | 3,000 | 27,200 |
| 2017/12/11 | 3,065 | 3,075 | 3,000 | 3,060 | 25,100 |
| 2017/12/08 | 3,100 | 3,150 | 3,040 | 3,070 | 62,100 |
| 2017/12/07 | 3,110 | 3,235 | 3,085 | 3,170 | 42,000 |
| 2017/12/06 | 3,275 | 3,275 | 3,055 | 3,065 | 67,700 |
| 2017/12/05 | 3,200 | 3,340 | 3,200 | 3,305 | 41,200 |
| 2017/12/04 | 3,115 | 3,200 | 3,115 | 3,145 | 39,400 |
| 2017/12/01 | 3,075 | 3,130 | 3,055 | 3,115 | 32,400 |
| 2017/11/30 | 3,040 | 3,080 | 2,973 | 3,075 | 268,900 |
| 2017/11/29 | 3,055 | 3,120 | 2,979 | 3,090 | 44,300 |
| 2017/11/28 | 2,961 | 3,115 | 2,961 | 3,020 | 48,500 |
| 2017/11/27 | 2,993 | 3,005 | 2,952 | 2,980 | 19,800 |
| 2017/11/24 | 3,050 | 3,055 | 3,005 | 3,010 | 21,800 |
| 2017/11/22 | 2,972 | 3,065 | 2,968 | 3,055 | 16,500 |
| 2017/11/21 | 3,065 | 3,115 | 2,953 | 2,966 | 62,900 |
| 2017/11/20 | 3,020 | 3,115 | 3,010 | 3,075 | 25,000 |
| 2017/11/17 | 3,020 | 3,050 | 2,989 | 3,025 | 23,300 |
| 2017/11/16 | 2,972 | 3,060 | 2,960 | 3,030 | 24,900 |
| 2017/11/15 | 3,025 | 3,035 | 2,970 | 3,015 | 34,100 |
| 2017/11/14 | 2,990 | 3,050 | 2,950 | 3,035 | 46,900 |
| 2017/11/13 | 2,998 | 2,998 | 2,938 | 2,988 | 15,200 |
| 2017/11/10 | 2,975 | 3,000 | 2,965 | 2,998 | 24,800 |
| 2017/11/09 | 2,950 | 3,060 | 2,941 | 3,045 | 61,000 |
| 2017/11/08 | 2,910 | 2,950 | 2,871 | 2,948 | 18,500 |
| 2017/11/07 | 2,889 | 2,921 | 2,855 | 2,908 | 13,100 |
| 2017/11/06 | 2,904 | 2,943 | 2,794 | 2,917 | 43,400 |
| 2017/11/02 | 2,915 | 2,922 | 2,869 | 2,904 | 11,300 |
| 2017/11/01 | 2,905 | 2,922 | 2,860 | 2,910 | 17,400 |
| 2017/10/31 | 2,887 | 2,914 | 2,855 | 2,905 | 13,300 |
| 2017/10/30 | 2,873 | 2,879 | 2,820 | 2,863 | 37,700 |
| 2017/10/27 | 2,870 | 2,885 | 2,829 | 2,852 | 13,000 |
| 2017/10/26 | 2,894 | 2,898 | 2,808 | 2,810 | 13,500 |
| 2017/10/25 | 2,931 | 2,935 | 2,846 | 2,893 | 22,000 |
| 2017/10/24 | 2,836 | 2,960 | 2,836 | 2,945 | 44,600 |
| 2017/10/23 | 2,826 | 2,835 | 2,807 | 2,835 | 11,700 |
| 2017/10/20 | 2,724 | 2,799 | 2,720 | 2,787 | 11,700 |
| 2017/10/19 | 2,767 | 2,771 | 2,724 | 2,737 | 10,800 |
| 2017/10/18 | 2,830 | 2,831 | 2,758 | 2,774 | 10,500 |
| 2017/10/17 | 2,800 | 2,835 | 2,701 | 2,830 | 33,400 |
| 2017/10/16 | 2,741 | 2,797 | 2,741 | 2,794 | 23,600 |
| 2017/10/13 | 2,663 | 2,733 | 2,663 | 2,728 | 15,600 |
| 2017/10/12 | 2,638 | 2,722 | 2,638 | 2,701 | 31,400 |
| 2017/10/11 | 2,663 | 2,665 | 2,636 | 2,661 | 11,500 |
| 2017/10/10 | 2,653 | 2,683 | 2,602 | 2,645 | 22,800 |
| 2017/10/06 | 2,686 | 2,688 | 2,613 | 2,687 | 16,000 |
| 2017/10/05 | 2,738 | 2,743 | 2,644 | 2,675 | 23,600 |
| 2017/10/04 | 2,766 | 2,790 | 2,734 | 2,764 | 7,500 |
| 2017/10/03 | 2,798 | 2,810 | 2,741 | 2,767 | 25,200 |
| 2017/10/02 | 2,780 | 2,805 | 2,730 | 2,783 | 17,000 |
| 2017/09/29 | 2,775 | 2,807 | 2,744 | 2,773 | 16,700 |
| 2017/09/28 | 2,767 | 2,778 | 2,710 | 2,758 | 30,400 |
| 2017/09/27 | 2,711 | 2,839 | 2,661 | 2,777 | 16,700 |
| 2017/09/27 | 1 -> 0.50 分割 | ||||
| 2017/09/26 | 1,366 | 1,367 | 1,360 | 1,367 | 32,000 |
| 2017/09/25 | 1,361 | 1,379 | 1,352 | 1,366 | 56,000 |
| 2017/09/22 | 1,395 | 1,404 | 1,310 | 1,361 | 77,000 |
| 2017/09/21 | 1,357 | 1,381 | 1,357 | 1,379 | 39,000 |
| 2017/09/20 | 1,377 | 1,389 | 1,360 | 1,373 | 93,000 |
| 2017/09/19 | 1,490 | 1,535 | 1,353 | 1,353 | 210,000 |
| 2017/09/15 | 1,359 | 1,430 | 1,352 | 1,430 | 60,000 |
| 2017/09/14 | 1,352 | 1,359 | 1,336 | 1,359 | 43,000 |
| 2017/09/13 | 1,287 | 1,362 | 1,287 | 1,332 | 41,000 |
| 2017/09/12 | 1,268 | 1,339 | 1,266 | 1,317 | 72,000 |
| 2017/09/11 | 1,275 | 1,304 | 1,265 | 1,268 | 32,000 |
| 2017/09/08 | 1,238 | 1,279 | 1,238 | 1,245 | 45,000 |
| 2017/09/07 | 1,287 | 1,317 | 1,266 | 1,268 | 19,000 |
| 2017/09/06 | 1,238 | 1,281 | 1,238 | 1,263 | 12,000 |
| 2017/09/05 | 1,257 | 1,276 | 1,239 | 1,248 | 14,000 |
| 2017/09/04 | 1,266 | 1,266 | 1,240 | 1,257 | 34,000 |
| 2017/09/01 | 1,264 | 1,276 | 1,262 | 1,263 | 18,000 |
| 2017/08/31 | 1,234 | 1,288 | 1,230 | 1,264 | 23,000 |
| 2017/08/30 | 1,235 | 1,252 | 1,227 | 1,249 | 15,000 |
| 2017/08/29 | 1,237 | 1,237 | 1,230 | 1,235 | 9,000 |
| 2017/08/28 | 1,253 | 1,253 | 1,237 | 1,238 | 21,000 |
| 2017/08/25 | 1,243 | 1,276 | 1,240 | 1,253 | 17,000 |
| 2017/08/24 | 1,259 | 1,266 | 1,216 | 1,229 | 36,000 |
| 2017/08/23 | 1,245 | 1,245 | 1,205 | 1,238 | 61,000 |
| 2017/08/22 | 1,283 | 1,290 | 1,220 | 1,224 | 69,000 |
| 2017/08/21 | 1,265 | 1,283 | 1,264 | 1,283 | 14,000 |
| 2017/08/18 | 1,323 | 1,323 | 1,280 | 1,295 | 39,000 |
| 2017/08/17 | 1,329 | 1,349 | 1,300 | 1,300 | 37,000 |
| 2017/08/16 | 1,340 | 1,370 | 1,315 | 1,315 | 19,000 |
| 2017/08/15 | 1,346 | 1,371 | 1,306 | 1,310 | 34,000 |
| 2017/08/14 | 1,364 | 1,364 | 1,250 | 1,311 | 85,000 |
| 2017/08/10 | 1,396 | 1,429 | 1,370 | 1,372 | 49,000 |
| 2017/08/09 | 1,478 | 1,478 | 1,387 | 1,396 | 57,000 |
| 2017/08/08 | 1,490 | 1,510 | 1,478 | 1,510 | 30,000 |
| 2017/08/07 | 1,503 | 1,503 | 1,470 | 1,500 | 35,000 |
| 2017/08/04 | 1,484 | 1,492 | 1,460 | 1,474 | 41,000 |
| 2017/08/03 | 1,520 | 1,525 | 1,496 | 1,509 | 21,000 |
| 2017/08/02 | 1,498 | 1,520 | 1,497 | 1,520 | 41,000 |
| 2017/08/01 | 1,512 | 1,525 | 1,496 | 1,498 | 43,000 |
| 2017/07/31 | 1,514 | 1,518 | 1,507 | 1,509 | 18,000 |
| 2017/07/28 | 1,503 | 1,519 | 1,503 | 1,514 | 17,000 |
| 2017/07/27 | 1,520 | 1,526 | 1,502 | 1,509 | 20,000 |
| 2017/07/26 | 1,520 | 1,521 | 1,497 | 1,503 | 27,000 |
| 2017/07/25 | 1,550 | 1,550 | 1,505 | 1,506 | 37,000 |
| 2017/07/24 | 1,514 | 1,531 | 1,500 | 1,531 | 51,000 |
| 2017/07/21 | 1,549 | 1,549 | 1,506 | 1,513 | 59,000 |
| 2017/07/20 | 1,528 | 1,577 | 1,520 | 1,577 | 92,000 |
| 2017/07/19 | 1,489 | 1,516 | 1,489 | 1,510 | 38,000 |
| 2017/07/18 | 1,478 | 1,492 | 1,478 | 1,489 | 23,000 |
| 2017/07/14 | 1,505 | 1,509 | 1,441 | 1,473 | 52,000 |
| 2017/07/13 | 1,544 | 1,545 | 1,497 | 1,512 | 83,000 |
| 2017/07/12 | 1,557 | 1,577 | 1,550 | 1,564 | 120,000 |
| 2017/07/11 | 1,491 | 1,569 | 1,476 | 1,560 | 113,000 |
| 2017/07/10 | 1,430 | 1,495 | 1,430 | 1,495 | 66,000 |
| 2017/07/07 | 1,474 | 1,474 | 1,449 | 1,467 | 96,000 |
| 2017/07/06 | 1,396 | 1,478 | 1,396 | 1,474 | 64,000 |
| 2017/07/05 | 1,347 | 1,397 | 1,347 | 1,396 | 47,000 |
| 2017/07/04 | 1,368 | 1,381 | 1,349 | 1,364 | 84,000 |
| 2017/07/03 | 1,320 | 1,358 | 1,320 | 1,358 | 67,000 |
| 2017/06/30 | 1,291 | 1,320 | 1,291 | 1,320 | 19,000 |
| 2017/06/29 | 1,291 | 1,318 | 1,291 | 1,315 | 27,000 |
| 2017/06/28 | 1,282 | 1,312 | 1,266 | 1,289 | 51,000 |
| 2017/06/27 | 1,300 | 1,305 | 1,292 | 1,301 | 27,000 |
| 2017/06/26 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 |
| 2017/06/23 | 1,331 | 1,338 | 1,310 | 1,310 | 55,000 |
| 2017/06/22 | 1,321 | 1,342 | 1,321 | 1,327 | 26,000 |
| 2017/06/21 | 1,327 | 1,343 | 1,307 | 1,321 | 101,000 |
| 2017/06/20 | 1,295 | 1,333 | 1,295 | 1,327 | 94,000 |
| 2017/06/19 | 1,270 | 1,289 | 1,269 | 1,285 | 60,000 |
| 2017/06/16 | 1,260 | 1,272 | 1,260 | 1,270 | 47,000 |
| 2017/06/15 | 1,232 | 1,259 | 1,232 | 1,256 | 59,000 |
| 2017/06/14 | 1,245 | 1,246 | 1,234 | 1,237 | 24,000 |
| 2017/06/13 | 1,244 | 1,250 | 1,242 | 1,243 | 23,000 |
| 2017/06/12 | 1,235 | 1,249 | 1,235 | 1,249 | 43,000 |
| 2017/06/09 | 1,237 | 1,249 | 1,230 | 1,232 | 104,000 |
| 2017/06/08 | 1,230 | 1,254 | 1,228 | 1,230 | 34,000 |
| 2017/06/07 | 1,215 | 1,237 | 1,207 | 1,220 | 46,000 |
| 2017/06/06 | 1,215 | 1,217 | 1,202 | 1,207 | 39,000 |
| 2017/06/05 | 1,233 | 1,237 | 1,200 | 1,202 | 117,000 |
| 2017/06/02 | 1,234 | 1,242 | 1,222 | 1,233 | 67,000 |
| 2017/06/01 | 1,234 | 1,234 | 1,213 | 1,218 | 73,000 |
| 2017/05/31 | 1,246 | 1,246 | 1,234 | 1,234 | 18,000 |
| 2017/05/30 | 1,247 | 1,249 | 1,238 | 1,246 | 24,000 |
| 2017/05/29 | 1,243 | 1,245 | 1,222 | 1,233 | 21,000 |
| 2017/05/26 | 1,231 | 1,231 | 1,206 | 1,214 | 28,000 |
| 2017/05/25 | 1,238 | 1,245 | 1,217 | 1,217 | 88,000 |
| 2017/05/24 | 1,237 | 1,240 | 1,218 | 1,224 | 45,000 |
| 2017/05/23 | 1,199 | 1,222 | 1,199 | 1,212 | 46,000 |
| 2017/05/22 | 1,187 | 1,210 | 1,187 | 1,199 | 21,000 |
| 2017/05/19 | 1,195 | 1,195 | 1,186 | 1,187 | 38,000 |
| 2017/05/18 | 1,207 | 1,227 | 1,186 | 1,222 | 42,000 |
| 2017/05/17 | 1,236 | 1,242 | 1,218 | 1,237 | 48,000 |
| 2017/05/16 | 1,254 | 1,254 | 1,227 | 1,253 | 96,000 |
| 2017/05/15 | 1,180 | 1,226 | 1,180 | 1,224 | 70,000 |
| 2017/05/12 | 1,174 | 1,192 | 1,140 | 1,183 | 67,000 |
| 2017/05/11 | 1,170 | 1,183 | 1,161 | 1,174 | 52,000 |
| 2017/05/10 | 1,151 | 1,158 | 1,148 | 1,157 | 63,000 |
| 2017/05/09 | 1,155 | 1,156 | 1,148 | 1,151 | 59,000 |
| 2017/05/08 | 1,120 | 1,152 | 1,116 | 1,152 | 84,000 |
| 2017/05/02 | 1,110 | 1,131 | 1,091 | 1,115 | 100,000 |
| 2017/05/01 | 1,092 | 1,101 | 1,086 | 1,098 | 48,000 |
| 2017/04/28 | 1,090 | 1,095 | 1,090 | 1,092 | 22,000 |
| 2017/04/27 | 1,098 | 1,100 | 1,090 | 1,095 | 51,000 |
| 2017/04/26 | 1,096 | 1,096 | 1,077 | 1,094 | 23,000 |
| 2017/04/25 | 1,062 | 1,085 | 1,059 | 1,084 | 43,000 |
| 2017/04/24 | 1,051 | 1,078 | 1,048 | 1,076 | 70,000 |
| 2017/04/21 | 1,050 | 1,055 | 1,040 | 1,053 | 52,000 |
| 2017/04/20 | 1,035 | 1,042 | 1,019 | 1,040 | 54,000 |
| 2017/04/19 | 1,028 | 1,043 | 1,017 | 1,021 | 78,000 |
| 2017/04/18 | 1,011 | 1,027 | 1,011 | 1,024 | 50,000 |
| 2017/04/17 | 983 | 1,001 | 983 | 996 | 27,000 |
| 2017/04/14 | 1,002 | 1,016 | 995 | 998 | 41,000 |
| 2017/04/13 | 1,019 | 1,019 | 1,003 | 1,016 | 41,000 |
| 2017/04/12 | 1,057 | 1,057 | 1,014 | 1,019 | 39,000 |
| 2017/04/11 | 1,037 | 1,050 | 1,027 | 1,037 | 52,000 |
| 2017/04/10 | 1,029 | 1,041 | 1,023 | 1,037 | 42,000 |
| 2017/04/07 | 1,046 | 1,059 | 1,035 | 1,037 | 65,000 |
| 2017/04/06 | 1,079 | 1,096 | 1,036 | 1,046 | 73,000 |
| 2017/04/05 | 1,049 | 1,073 | 1,042 | 1,056 | 45,000 |
| 2017/04/04 | 1,090 | 1,090 | 1,042 | 1,049 | 61,000 |
| 2017/04/03 | 1,060 | 1,080 | 1,060 | 1,077 | 41,000 |
| 2017/03/31 | 1,089 | 1,098 | 1,060 | 1,060 | 63,000 |
| 2017/03/30 | 1,091 | 1,091 | 1,070 | 1,073 | 41,000 |
| 2017/03/29 | 1,056 | 1,087 | 1,039 | 1,087 | 56,000 |
| 2017/03/28 | 1,083 | 1,085 | 1,072 | 1,074 | 56,000 |
| 2017/03/27 | 1,073 | 1,075 | 1,061 | 1,066 | 39,000 |
| 2017/03/24 | 1,049 | 1,080 | 1,049 | 1,070 | 36,000 |
| 2017/03/23 | 1,054 | 1,070 | 1,022 | 1,066 | 50,000 |
| 2017/03/22 | 1,064 | 1,070 | 1,033 | 1,034 | 63,000 |
| 2017/03/21 | 1,049 | 1,068 | 1,049 | 1,064 | 44,000 |
| 2017/03/17 | 1,058 | 1,075 | 1,041 | 1,049 | 549,000 |
| 2017/03/16 | 1,095 | 1,095 | 1,048 | 1,075 | 68,000 |
| 2017/03/15 | 1,075 | 1,100 | 1,075 | 1,095 | 34,000 |
| 2017/03/14 | 1,040 | 1,098 | 1,035 | 1,098 | 70,000 |
| 2017/03/13 | 1,086 | 1,086 | 1,048 | 1,058 | 94,000 |
| 2017/03/10 | 1,067 | 1,092 | 1,049 | 1,072 | 115,000 |
| 2017/03/09 | 1,082 | 1,082 | 1,038 | 1,038 | 110,000 |
| 2017/03/08 | 1,058 | 1,087 | 1,058 | 1,082 | 63,000 |
| 2017/03/07 | 1,099 | 1,099 | 1,072 | 1,073 | 53,000 |
| 2017/03/06 | 1,069 | 1,096 | 1,068 | 1,086 | 63,000 |
| 2017/03/03 | 1,074 | 1,074 | 1,049 | 1,054 | 111,000 |
| 2017/03/02 | 1,010 | 1,079 | 1,003 | 1,071 | 150,000 |
| 2017/03/01 | 985 | 1,002 | 982 | 996 | 98,000 |
| 2017/02/28 | 986 | 995 | 976 | 976 | 92,000 |
| 2017/02/27 | 969 | 986 | 967 | 984 | 59,000 |
| 2017/02/24 | 974 | 989 | 969 | 987 | 64,000 |
| 2017/02/23 | 967 | 980 | 956 | 979 | 73,000 |
| 2017/02/22 | 981 | 981 | 951 | 967 | 71,000 |
| 2017/02/21 | 966 | 993 | 952 | 981 | 72,000 |
| 2017/02/20 | 956 | 970 | 941 | 961 | 33,000 |
| 2017/02/17 | 947 | 970 | 941 | 963 | 45,000 |
| 2017/02/16 | 948 | 957 | 938 | 943 | 55,000 |
| 2017/02/15 | 940 | 948 | 936 | 944 | 36,000 |
| 2017/02/14 | 959 | 959 | 937 | 941 | 51,000 |
| 2017/02/13 | 930 | 963 | 926 | 954 | 65,000 |
| 2017/02/10 | 925 | 937 | 924 | 926 | 34,000 |
| 2017/02/09 | 964 | 964 | 907 | 916 | 48,000 |
| 2017/02/08 | 942 | 965 | 940 | 964 | 35,000 |
| 2017/02/07 | 943 | 949 | 929 | 942 | 46,000 |
| 2017/02/06 | 969 | 969 | 946 | 951 | 32,000 |
| 2017/02/03 | 958 | 973 | 955 | 955 | 26,000 |
| 2017/02/02 | 980 | 980 | 961 | 963 | 42,000 |
| 2017/02/01 | 955 | 975 | 950 | 975 | 45,000 |
| 2017/01/31 | 964 | 968 | 949 | 959 | 41,000 |
| 2017/01/30 | 950 | 973 | 950 | 964 | 32,000 |
| 2017/01/27 | 968 | 968 | 950 | 950 | 14,000 |
| 2017/01/26 | 978 | 978 | 958 | 960 | 14,000 |
| 2017/01/25 | 963 | 976 | 950 | 972 | 12,000 |
| 2017/01/24 | 958 | 960 | 958 | 960 | 2,000 |
| 2017/01/23 | 971 | 973 | 945 | 956 | 32,000 |
| 2017/01/20 | 963 | 978 | 959 | 971 | 22,000 |
| 2017/01/19 | 943 | 963 | 943 | 963 | 19,000 |
| 2017/01/18 | 949 | 956 | 940 | 943 | 25,000 |
| 2017/01/17 | 945 | 960 | 945 | 950 | 19,000 |
| 2017/01/16 | 969 | 971 | 951 | 957 | 27,000 |
| 2017/01/13 | 964 | 980 | 952 | 978 | 26,000 |
| 2017/01/12 | 960 | 965 | 953 | 964 | 38,000 |
| 2017/01/11 | 969 | 970 | 954 | 960 | 17,000 |
| 2017/01/10 | 962 | 971 | 955 | 965 | 40,000 |
| 2017/01/06 | 965 | 970 | 958 | 962 | 54,000 |
| 2017/01/05 | 982 | 982 | 968 | 977 | 20,000 |
| 2017/01/04 | 980 | 982 | 974 | 980 | 77,000 |