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 |
---|---|---|---|---|---|
2020/12/30 | 2,958 | 2,998 | 2,910 | 2,976 | 33,300 |
2020/12/29 | 2,920 | 2,945 | 2,893 | 2,937 | 29,700 |
2020/12/28 | 2,874 | 2,915 | 2,868 | 2,894 | 24,500 |
2020/12/25 | 2,863 | 2,886 | 2,840 | 2,871 | 11,400 |
2020/12/24 | 2,853 | 2,882 | 2,808 | 2,834 | 21,200 |
2020/12/23 | 2,810 | 2,829 | 2,792 | 2,829 | 18,600 |
2020/12/22 | 2,846 | 2,848 | 2,786 | 2,810 | 45,600 |
2020/12/21 | 2,818 | 2,846 | 2,799 | 2,846 | 22,500 |
2020/12/18 | 2,799 | 2,825 | 2,799 | 2,820 | 30,500 |
2020/12/17 | 2,857 | 2,870 | 2,790 | 2,819 | 49,100 |
2020/12/16 | 2,861 | 2,899 | 2,856 | 2,856 | 32,200 |
2020/12/15 | 2,869 | 2,878 | 2,843 | 2,856 | 13,500 |
2020/12/14 | 2,892 | 2,935 | 2,855 | 2,887 | 37,400 |
2020/12/11 | 2,921 | 2,948 | 2,884 | 2,892 | 27,300 |
2020/12/10 | 2,924 | 2,940 | 2,900 | 2,923 | 29,300 |
2020/12/09 | 2,842 | 2,948 | 2,842 | 2,948 | 45,200 |
2020/12/08 | 2,802 | 2,843 | 2,786 | 2,834 | 19,600 |
2020/12/07 | 2,850 | 2,864 | 2,775 | 2,785 | 16,600 |
2020/12/04 | 2,849 | 2,849 | 2,792 | 2,816 | 9,900 |
2020/12/03 | 2,776 | 2,850 | 2,764 | 2,825 | 17,100 |
2020/12/02 | 2,847 | 2,847 | 2,752 | 2,774 | 34,700 |
2020/12/01 | 2,782 | 2,821 | 2,760 | 2,797 | 52,700 |
2020/11/30 | 2,921 | 2,921 | 2,774 | 2,782 | 84,500 |
2020/11/27 | 2,858 | 2,945 | 2,817 | 2,930 | 84,900 |
2020/11/26 | 2,765 | 2,868 | 2,737 | 2,867 | 52,400 |
2020/11/25 | 2,800 | 2,826 | 2,765 | 2,765 | 24,400 |
2020/11/24 | 2,776 | 2,818 | 2,760 | 2,765 | 23,300 |
2020/11/20 | 2,724 | 2,732 | 2,700 | 2,714 | 14,500 |
2020/11/19 | 2,762 | 2,783 | 2,719 | 2,732 | 27,300 |
2020/11/18 | 2,709 | 2,818 | 2,694 | 2,806 | 44,800 |
2020/11/17 | 2,740 | 2,740 | 2,684 | 2,707 | 34,500 |
2020/11/16 | 2,831 | 2,831 | 2,747 | 2,758 | 40,300 |
2020/11/13 | 2,873 | 2,873 | 2,795 | 2,814 | 50,600 |
2020/11/12 | 2,892 | 2,892 | 2,839 | 2,870 | 45,800 |
2020/11/11 | 2,897 | 2,914 | 2,835 | 2,876 | 71,700 |
2020/11/10 | 2,830 | 2,867 | 2,787 | 2,847 | 64,100 |
2020/11/09 | 2,757 | 2,779 | 2,731 | 2,758 | 38,800 |
2020/11/06 | 2,760 | 2,762 | 2,683 | 2,727 | 49,400 |
2020/11/05 | 2,656 | 2,777 | 2,621 | 2,777 | 82,600 |
2020/11/04 | 2,679 | 2,695 | 2,598 | 2,656 | 59,100 |
2020/11/02 | 2,571 | 2,653 | 2,571 | 2,629 | 44,600 |
2020/10/30 | 2,574 | 2,589 | 2,522 | 2,557 | 41,600 |
2020/10/29 | 2,580 | 2,625 | 2,569 | 2,578 | 24,400 |
2020/10/28 | 2,560 | 2,623 | 2,547 | 2,606 | 24,000 |
2020/10/27 | 2,566 | 2,594 | 2,538 | 2,590 | 20,300 |
2020/10/26 | 2,571 | 2,613 | 2,570 | 2,580 | 15,900 |
2020/10/23 | 2,600 | 2,626 | 2,568 | 2,595 | 15,100 |
2020/10/22 | 2,638 | 2,638 | 2,580 | 2,593 | 26,800 |
2020/10/21 | 2,600 | 2,676 | 2,600 | 2,653 | 19,800 |
2020/10/20 | 2,664 | 2,664 | 2,577 | 2,598 | 32,400 |
2020/10/19 | 2,650 | 2,685 | 2,626 | 2,664 | 30,700 |
2020/10/16 | 2,667 | 2,672 | 2,630 | 2,650 | 24,200 |
2020/10/15 | 2,653 | 2,679 | 2,618 | 2,667 | 31,000 |
2020/10/14 | 2,680 | 2,695 | 2,641 | 2,676 | 28,400 |
2020/10/13 | 2,695 | 2,703 | 2,654 | 2,688 | 28,300 |
2020/10/12 | 2,712 | 2,712 | 2,627 | 2,691 | 26,300 |
2020/10/09 | 2,707 | 2,717 | 2,663 | 2,691 | 22,900 |
2020/10/08 | 2,710 | 2,732 | 2,668 | 2,693 | 31,700 |
2020/10/07 | 2,709 | 2,709 | 2,659 | 2,660 | 40,500 |
2020/10/06 | 2,745 | 2,777 | 2,700 | 2,709 | 36,900 |
2020/10/05 | 2,717 | 2,805 | 2,717 | 2,745 | 28,600 |
2020/10/02 | 2,790 | 2,806 | 2,710 | 2,712 | 32,700 |
2020/09/30 | 2,857 | 2,857 | 2,767 | 2,769 | 31,400 |
2020/09/29 | 2,883 | 2,934 | 2,800 | 2,882 | 43,400 |
2020/09/28 | 2,872 | 2,912 | 2,819 | 2,886 | 85,800 |
2020/09/25 | 2,852 | 2,882 | 2,735 | 2,772 | 96,200 |
2020/09/24 | 2,832 | 2,868 | 2,783 | 2,802 | 47,400 |
2020/09/23 | 2,857 | 2,888 | 2,787 | 2,810 | 44,400 |
2020/09/18 | 2,828 | 2,889 | 2,821 | 2,860 | 40,500 |
2020/09/17 | 2,843 | 2,848 | 2,802 | 2,831 | 29,900 |
2020/09/16 | 2,780 | 2,846 | 2,770 | 2,812 | 30,500 |
2020/09/15 | 2,808 | 2,809 | 2,740 | 2,770 | 19,600 |
2020/09/14 | 2,716 | 2,835 | 2,716 | 2,808 | 48,000 |
2020/09/11 | 2,674 | 2,703 | 2,651 | 2,698 | 29,500 |
2020/09/10 | 2,622 | 2,670 | 2,622 | 2,641 | 31,900 |
2020/09/09 | 2,591 | 2,644 | 2,573 | 2,622 | 27,100 |
2020/09/08 | 2,568 | 2,642 | 2,559 | 2,641 | 25,200 |
2020/09/07 | 2,585 | 2,594 | 2,552 | 2,591 | 14,200 |
2020/09/04 | 2,560 | 2,590 | 2,531 | 2,579 | 14,900 |
2020/09/03 | 2,579 | 2,603 | 2,566 | 2,578 | 17,100 |
2020/09/02 | 2,603 | 2,613 | 2,532 | 2,576 | 34,100 |
2020/09/01 | 2,687 | 2,699 | 2,594 | 2,595 | 28,900 |
2020/08/31 | 2,626 | 2,696 | 2,626 | 2,690 | 29,400 |
2020/08/28 | 2,640 | 2,685 | 2,559 | 2,574 | 31,900 |
2020/08/27 | 2,670 | 2,670 | 2,619 | 2,640 | 11,100 |
2020/08/26 | 2,691 | 2,691 | 2,649 | 2,658 | 11,200 |
2020/08/25 | 2,670 | 2,722 | 2,656 | 2,706 | 28,900 |
2020/08/24 | 2,635 | 2,650 | 2,591 | 2,628 | 22,200 |
2020/08/21 | 2,599 | 2,638 | 2,571 | 2,634 | 17,600 |
2020/08/20 | 2,616 | 2,617 | 2,565 | 2,586 | 18,600 |
2020/08/19 | 2,659 | 2,659 | 2,622 | 2,629 | 14,100 |
2020/08/18 | 2,669 | 2,679 | 2,635 | 2,659 | 21,600 |
2020/08/17 | 2,669 | 2,689 | 2,609 | 2,655 | 23,700 |
2020/08/14 | 2,699 | 2,699 | 2,652 | 2,669 | 11,400 |
2020/08/13 | 2,678 | 2,700 | 2,623 | 2,693 | 25,600 |
2020/08/12 | 2,665 | 2,677 | 2,631 | 2,664 | 26,100 |
2020/08/11 | 2,593 | 2,640 | 2,569 | 2,637 | 25,500 |
2020/08/07 | 2,600 | 2,625 | 2,506 | 2,538 | 34,100 |
2020/08/06 | 2,620 | 2,625 | 2,580 | 2,596 | 19,500 |
2020/08/05 | 2,640 | 2,658 | 2,580 | 2,627 | 24,900 |
2020/08/04 | 2,641 | 2,685 | 2,638 | 2,656 | 18,400 |
2020/08/03 | 2,621 | 2,661 | 2,607 | 2,635 | 21,700 |
2020/07/31 | 2,755 | 2,755 | 2,605 | 2,605 | 19,700 |
2020/07/30 | 2,770 | 2,773 | 2,729 | 2,759 | 17,300 |
2020/07/29 | 2,749 | 2,789 | 2,709 | 2,770 | 13,500 |
2020/07/28 | 2,845 | 2,845 | 2,714 | 2,735 | 14,800 |
2020/07/27 | 2,763 | 2,823 | 2,759 | 2,807 | 22,000 |
2020/07/22 | 2,790 | 2,801 | 2,718 | 2,751 | 34,900 |
2020/07/21 | 2,794 | 2,802 | 2,713 | 2,791 | 30,200 |
2020/07/20 | 2,850 | 2,850 | 2,757 | 2,807 | 26,100 |
2020/07/17 | 2,900 | 2,930 | 2,794 | 2,838 | 71,500 |
2020/07/16 | 2,822 | 2,886 | 2,812 | 2,880 | 30,700 |
2020/07/15 | 2,739 | 2,815 | 2,739 | 2,805 | 20,900 |
2020/07/14 | 2,722 | 2,724 | 2,688 | 2,709 | 20,200 |
2020/07/13 | 2,657 | 2,725 | 2,604 | 2,723 | 24,600 |
2020/07/10 | 2,680 | 2,680 | 2,578 | 2,578 | 20,000 |
2020/07/09 | 2,695 | 2,720 | 2,650 | 2,682 | 30,100 |
2020/07/08 | 2,744 | 2,776 | 2,695 | 2,695 | 22,700 |
2020/07/07 | 2,815 | 2,815 | 2,738 | 2,759 | 19,400 |
2020/07/06 | 2,756 | 2,806 | 2,756 | 2,801 | 32,200 |
2020/07/03 | 2,747 | 2,788 | 2,706 | 2,743 | 29,800 |
2020/07/02 | 2,769 | 2,775 | 2,714 | 2,735 | 31,000 |
2020/07/01 | 2,833 | 2,871 | 2,742 | 2,742 | 29,600 |
2020/06/30 | 2,889 | 2,918 | 2,821 | 2,821 | 19,300 |
2020/06/29 | 2,879 | 2,879 | 2,834 | 2,852 | 16,500 |
2020/06/26 | 2,803 | 2,888 | 2,787 | 2,888 | 27,500 |
2020/06/25 | 2,809 | 2,820 | 2,753 | 2,753 | 14,100 |
2020/06/24 | 2,928 | 2,928 | 2,830 | 2,830 | 9,300 |
2020/06/23 | 2,949 | 2,949 | 2,875 | 2,886 | 22,900 |
2020/06/22 | 2,839 | 2,918 | 2,839 | 2,908 | 18,900 |
2020/06/19 | 2,858 | 2,858 | 2,744 | 2,839 | 35,200 |
2020/06/18 | 2,869 | 2,880 | 2,805 | 2,840 | 17,200 |
2020/06/17 | 2,894 | 2,971 | 2,841 | 2,854 | 25,300 |
2020/06/16 | 2,810 | 2,884 | 2,760 | 2,884 | 28,100 |
2020/06/15 | 2,868 | 2,913 | 2,737 | 2,737 | 24,100 |
2020/06/12 | 2,799 | 2,848 | 2,732 | 2,818 | 44,800 |
2020/06/11 | 2,893 | 2,893 | 2,849 | 2,849 | 19,200 |
2020/06/10 | 2,882 | 2,946 | 2,870 | 2,904 | 20,400 |
2020/06/09 | 2,909 | 2,929 | 2,848 | 2,916 | 24,100 |
2020/06/08 | 2,878 | 2,916 | 2,829 | 2,904 | 16,600 |
2020/06/05 | 2,878 | 2,894 | 2,762 | 2,832 | 47,700 |
2020/06/04 | 2,950 | 2,959 | 2,871 | 2,928 | 23,700 |
2020/06/03 | 2,882 | 2,937 | 2,844 | 2,933 | 30,400 |
2020/06/02 | 2,885 | 2,885 | 2,815 | 2,842 | 25,100 |
2020/06/01 | 2,895 | 2,897 | 2,835 | 2,835 | 14,800 |
2020/05/29 | 2,860 | 2,918 | 2,810 | 2,895 | 43,300 |
2020/05/28 | 2,849 | 2,903 | 2,800 | 2,870 | 38,700 |
2020/05/27 | 2,847 | 2,850 | 2,714 | 2,850 | 29,800 |
2020/05/26 | 2,758 | 2,836 | 2,735 | 2,824 | 26,500 |
2020/05/25 | 2,686 | 2,758 | 2,686 | 2,758 | 6,800 |
2020/05/22 | 2,747 | 2,748 | 2,681 | 2,686 | 11,500 |
2020/05/21 | 2,763 | 2,763 | 2,720 | 2,747 | 8,700 |
2020/05/20 | 2,746 | 2,760 | 2,721 | 2,760 | 13,100 |
2020/05/19 | 2,767 | 2,769 | 2,718 | 2,756 | 15,100 |
2020/05/18 | 2,755 | 2,773 | 2,720 | 2,758 | 8,200 |
2020/05/15 | 2,670 | 2,748 | 2,660 | 2,748 | 14,400 |
2020/05/14 | 2,730 | 2,748 | 2,629 | 2,660 | 13,300 |
2020/05/13 | 2,715 | 2,762 | 2,683 | 2,730 | 10,000 |
2020/05/12 | 2,779 | 2,779 | 2,722 | 2,725 | 5,700 |
2020/05/11 | 2,780 | 2,797 | 2,734 | 2,790 | 18,900 |
2020/05/08 | 2,723 | 2,775 | 2,703 | 2,775 | 17,100 |
2020/05/07 | 2,682 | 2,723 | 2,652 | 2,673 | 15,700 |
2020/05/01 | 2,712 | 2,728 | 2,674 | 2,682 | 16,200 |
2020/04/30 | 2,750 | 2,763 | 2,711 | 2,711 | 20,900 |
2020/04/28 | 2,732 | 2,732 | 2,664 | 2,729 | 15,900 |
2020/04/27 | 2,691 | 2,741 | 2,665 | 2,732 | 13,000 |
2020/04/24 | 2,690 | 2,704 | 2,641 | 2,691 | 12,900 |
2020/04/23 | 2,625 | 2,690 | 2,613 | 2,690 | 21,500 |
2020/04/22 | 2,585 | 2,690 | 2,537 | 2,635 | 23,200 |
2020/04/21 | 2,559 | 2,611 | 2,530 | 2,589 | 17,200 |
2020/04/20 | 2,667 | 2,700 | 2,553 | 2,559 | 19,300 |
2020/04/17 | 2,749 | 2,780 | 2,683 | 2,699 | 19,900 |
2020/04/16 | 2,555 | 2,760 | 2,555 | 2,760 | 25,600 |
2020/04/15 | 2,743 | 2,743 | 2,561 | 2,572 | 30,800 |
2020/04/14 | 2,737 | 2,775 | 2,709 | 2,761 | 17,700 |
2020/04/13 | 2,790 | 2,792 | 2,705 | 2,718 | 10,000 |
2020/04/10 | 2,779 | 2,812 | 2,715 | 2,789 | 23,400 |
2020/04/09 | 2,790 | 2,793 | 2,693 | 2,790 | 25,900 |
2020/04/08 | 2,752 | 2,815 | 2,695 | 2,789 | 46,200 |
2020/04/07 | 2,713 | 2,838 | 2,707 | 2,821 | 49,800 |
2020/04/06 | 2,550 | 2,687 | 2,542 | 2,628 | 49,900 |
2020/04/03 | 2,516 | 2,644 | 2,499 | 2,540 | 23,900 |
2020/04/02 | 2,593 | 2,637 | 2,490 | 2,499 | 35,100 |
2020/04/01 | 2,856 | 2,856 | 2,633 | 2,633 | 35,300 |
2020/03/31 | 3,025 | 3,025 | 2,812 | 2,906 | 50,800 |
2020/03/30 | 3,005 | 3,030 | 2,860 | 3,020 | 47,200 |
2020/03/27 | 2,915 | 3,030 | 2,859 | 3,015 | 93,100 |
2020/03/26 | 2,694 | 2,899 | 2,635 | 2,815 | 55,300 |
2020/03/25 | 2,600 | 2,816 | 2,555 | 2,816 | 43,000 |
2020/03/24 | 2,622 | 2,672 | 2,489 | 2,565 | 51,100 |
2020/03/23 | 2,515 | 2,605 | 2,379 | 2,605 | 59,400 |
2020/03/19 | 2,207 | 2,522 | 2,207 | 2,515 | 35,600 |
2020/03/18 | 2,217 | 2,265 | 2,195 | 2,204 | 31,200 |
2020/03/17 | 2,000 | 2,232 | 1,956 | 2,216 | 39,800 |
2020/03/16 | 2,020 | 2,127 | 2,020 | 2,053 | 42,300 |
2020/03/13 | 2,026 | 2,090 | 1,900 | 1,998 | 54,600 |
2020/03/12 | 2,125 | 2,130 | 2,030 | 2,071 | 32,500 |
2020/03/11 | 2,257 | 2,265 | 2,151 | 2,158 | 23,500 |
2020/03/10 | 2,242 | 2,268 | 2,125 | 2,251 | 26,900 |
2020/03/09 | 2,252 | 2,320 | 2,203 | 2,225 | 18,500 |
2020/03/06 | 2,380 | 2,380 | 2,298 | 2,302 | 35,300 |
2020/03/05 | 2,500 | 2,516 | 2,428 | 2,434 | 17,100 |
2020/03/04 | 2,510 | 2,518 | 2,421 | 2,488 | 23,800 |
2020/03/03 | 2,685 | 2,686 | 2,495 | 2,515 | 40,200 |
2020/03/02 | 2,605 | 2,711 | 2,590 | 2,685 | 33,400 |
2020/02/28 | 2,679 | 2,722 | 2,576 | 2,604 | 30,800 |
2020/02/27 | 2,678 | 2,738 | 2,643 | 2,729 | 37,700 |
2020/02/26 | 2,598 | 2,715 | 2,587 | 2,710 | 29,900 |
2020/02/25 | 2,631 | 2,674 | 2,595 | 2,608 | 40,100 |
2020/02/21 | 2,719 | 2,774 | 2,719 | 2,736 | 14,900 |
2020/02/20 | 2,763 | 2,821 | 2,735 | 2,735 | 13,100 |
2020/02/19 | 2,762 | 2,829 | 2,762 | 2,793 | 11,200 |
2020/02/18 | 2,840 | 2,840 | 2,772 | 2,776 | 9,900 |
2020/02/17 | 2,733 | 2,844 | 2,720 | 2,827 | 24,800 |
2020/02/14 | 2,823 | 2,826 | 2,758 | 2,783 | 19,700 |
2020/02/13 | 2,900 | 2,904 | 2,833 | 2,852 | 21,900 |
2020/02/12 | 3,000 | 3,000 | 2,902 | 2,902 | 20,700 |
2020/02/10 | 2,940 | 3,060 | 2,914 | 3,000 | 44,200 |
2020/02/07 | 2,808 | 2,989 | 2,808 | 2,989 | 58,000 |
2020/02/06 | 2,729 | 2,790 | 2,729 | 2,777 | 24,300 |
2020/02/05 | 2,669 | 2,716 | 2,664 | 2,695 | 9,800 |
2020/02/04 | 2,631 | 2,662 | 2,578 | 2,659 | 18,600 |
2020/02/03 | 2,679 | 2,679 | 2,628 | 2,658 | 13,000 |
2020/01/31 | 2,642 | 2,698 | 2,642 | 2,679 | 12,000 |
2020/01/30 | 2,633 | 2,666 | 2,585 | 2,616 | 15,500 |
2020/01/29 | 2,582 | 2,667 | 2,566 | 2,664 | 17,900 |
2020/01/28 | 2,550 | 2,613 | 2,550 | 2,603 | 16,000 |
2020/01/27 | 2,607 | 2,625 | 2,574 | 2,580 | 11,400 |
2020/01/24 | 2,718 | 2,718 | 2,654 | 2,664 | 11,000 |
2020/01/23 | 2,690 | 2,722 | 2,676 | 2,712 | 8,000 |
2020/01/22 | 2,697 | 2,727 | 2,683 | 2,713 | 11,000 |
2020/01/21 | 2,675 | 2,699 | 2,671 | 2,697 | 10,800 |
2020/01/20 | 2,647 | 2,690 | 2,647 | 2,673 | 5,600 |
2020/01/17 | 2,613 | 2,648 | 2,611 | 2,626 | 9,600 |
2020/01/16 | 2,649 | 2,652 | 2,613 | 2,613 | 9,300 |
2020/01/15 | 2,667 | 2,667 | 2,634 | 2,664 | 11,000 |
2020/01/14 | 2,707 | 2,725 | 2,641 | 2,667 | 23,600 |
2020/01/10 | 2,804 | 2,804 | 2,743 | 2,743 | 2,900 |
2020/01/09 | 2,782 | 2,797 | 2,753 | 2,781 | 7,100 |
2020/01/08 | 2,770 | 2,770 | 2,700 | 2,732 | 18,400 |
2020/01/07 | 2,804 | 2,841 | 2,794 | 2,820 | 17,900 |
2020/01/06 | 2,812 | 2,812 | 2,752 | 2,773 | 22,100 |