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 |
---|---|---|---|---|---|
2021/12/30 | 2,295 | 2,326 | 2,282 | 2,298 | 11,000 |
2021/12/29 | 2,272 | 2,318 | 2,272 | 2,317 | 12,200 |
2021/12/28 | 2,271 | 2,290 | 2,241 | 2,272 | 13,600 |
2021/12/27 | 2,245 | 2,269 | 2,232 | 2,252 | 11,800 |
2021/12/24 | 2,258 | 2,270 | 2,238 | 2,242 | 9,300 |
2021/12/23 | 2,283 | 2,311 | 2,230 | 2,253 | 33,800 |
2021/12/22 | 2,268 | 2,309 | 2,254 | 2,283 | 26,400 |
2021/12/21 | 2,235 | 2,255 | 2,216 | 2,251 | 18,300 |
2021/12/20 | 2,244 | 2,247 | 2,195 | 2,195 | 17,500 |
2021/12/17 | 2,328 | 2,344 | 2,258 | 2,265 | 69,300 |
2021/12/16 | 2,303 | 2,344 | 2,303 | 2,332 | 25,900 |
2021/12/15 | 2,293 | 2,312 | 2,288 | 2,288 | 9,800 |
2021/12/14 | 2,270 | 2,293 | 2,267 | 2,293 | 31,300 |
2021/12/13 | 2,282 | 2,288 | 2,262 | 2,272 | 13,600 |
2021/12/10 | 2,255 | 2,299 | 2,255 | 2,287 | 27,700 |
2021/12/09 | 2,267 | 2,275 | 2,231 | 2,244 | 15,900 |
2021/12/08 | 2,315 | 2,325 | 2,267 | 2,283 | 26,000 |
2021/12/07 | 2,251 | 2,311 | 2,251 | 2,311 | 22,200 |
2021/12/06 | 2,226 | 2,265 | 2,226 | 2,239 | 27,000 |
2021/12/03 | 2,151 | 2,226 | 2,151 | 2,226 | 16,800 |
2021/12/02 | 2,122 | 2,182 | 2,122 | 2,143 | 22,200 |
2021/12/01 | 2,063 | 2,158 | 2,063 | 2,136 | 22,600 |
2021/11/30 | 2,130 | 2,166 | 2,050 | 2,050 | 71,700 |
2021/11/29 | 2,098 | 2,156 | 2,096 | 2,096 | 30,600 |
2021/11/26 | 2,203 | 2,203 | 2,139 | 2,148 | 16,100 |
2021/11/25 | 2,182 | 2,217 | 2,182 | 2,216 | 10,500 |
2021/11/24 | 2,218 | 2,218 | 2,154 | 2,163 | 24,200 |
2021/11/22 | 2,118 | 2,210 | 2,109 | 2,207 | 27,600 |
2021/11/19 | 2,112 | 2,131 | 2,090 | 2,117 | 27,500 |
2021/11/18 | 2,102 | 2,141 | 2,100 | 2,120 | 27,400 |
2021/11/17 | 2,170 | 2,170 | 2,101 | 2,101 | 29,700 |
2021/11/16 | 2,179 | 2,189 | 2,156 | 2,170 | 17,500 |
2021/11/15 | 2,208 | 2,209 | 2,171 | 2,179 | 19,000 |
2021/11/12 | 2,165 | 2,215 | 2,165 | 2,215 | 18,000 |
2021/11/11 | 2,227 | 2,230 | 2,157 | 2,161 | 35,500 |
2021/11/10 | 2,255 | 2,285 | 2,218 | 2,240 | 25,300 |
2021/11/09 | 2,302 | 2,332 | 2,277 | 2,277 | 15,500 |
2021/11/08 | 2,345 | 2,355 | 2,302 | 2,302 | 15,300 |
2021/11/05 | 2,344 | 2,374 | 2,342 | 2,352 | 22,700 |
2021/11/04 | 2,412 | 2,425 | 2,297 | 2,297 | 59,800 |
2021/11/02 | 2,429 | 2,449 | 2,405 | 2,405 | 7,800 |
2021/11/01 | 2,404 | 2,437 | 2,402 | 2,429 | 13,200 |
2021/10/29 | 2,390 | 2,400 | 2,374 | 2,395 | 12,800 |
2021/10/28 | 2,435 | 2,436 | 2,373 | 2,373 | 27,500 |
2021/10/27 | 2,446 | 2,454 | 2,430 | 2,430 | 4,800 |
2021/10/26 | 2,433 | 2,450 | 2,431 | 2,446 | 6,300 |
2021/10/25 | 2,422 | 2,460 | 2,422 | 2,434 | 18,800 |
2021/10/22 | 2,418 | 2,432 | 2,400 | 2,422 | 21,500 |
2021/10/21 | 2,462 | 2,463 | 2,419 | 2,419 | 20,300 |
2021/10/20 | 2,477 | 2,483 | 2,457 | 2,466 | 13,100 |
2021/10/19 | 2,507 | 2,509 | 2,482 | 2,482 | 9,000 |
2021/10/18 | 2,491 | 2,510 | 2,480 | 2,507 | 13,800 |
2021/10/15 | 2,475 | 2,532 | 2,473 | 2,524 | 15,800 |
2021/10/14 | 2,520 | 2,520 | 2,472 | 2,473 | 17,500 |
2021/10/13 | 2,520 | 2,520 | 2,504 | 2,506 | 12,100 |
2021/10/12 | 2,550 | 2,552 | 2,515 | 2,526 | 10,700 |
2021/10/11 | 2,548 | 2,555 | 2,532 | 2,555 | 7,400 |
2021/10/08 | 2,585 | 2,585 | 2,549 | 2,549 | 11,500 |
2021/10/07 | 2,532 | 2,583 | 2,532 | 2,545 | 14,000 |
2021/10/06 | 2,526 | 2,575 | 2,526 | 2,541 | 15,900 |
2021/10/05 | 2,560 | 2,571 | 2,520 | 2,520 | 15,200 |
2021/10/04 | 2,599 | 2,617 | 2,571 | 2,571 | 15,000 |
2021/10/01 | 2,653 | 2,659 | 2,594 | 2,599 | 21,500 |
2021/09/30 | 2,651 | 2,679 | 2,650 | 2,653 | 14,000 |
2021/09/29 | 2,697 | 2,706 | 2,637 | 2,651 | 29,500 |
2021/09/28 | 2,776 | 2,796 | 2,730 | 2,780 | 30,800 |
2021/09/27 | 2,780 | 2,781 | 2,754 | 2,776 | 14,000 |
2021/09/24 | 2,773 | 2,785 | 2,746 | 2,778 | 21,400 |
2021/09/22 | 2,722 | 2,751 | 2,708 | 2,728 | 21,300 |
2021/09/21 | 2,757 | 2,762 | 2,722 | 2,722 | 16,800 |
2021/09/17 | 2,780 | 2,798 | 2,758 | 2,790 | 24,600 |
2021/09/16 | 2,795 | 2,804 | 2,762 | 2,790 | 16,100 |
2021/09/15 | 2,781 | 2,792 | 2,759 | 2,785 | 17,600 |
2021/09/14 | 2,828 | 2,839 | 2,793 | 2,830 | 21,800 |
2021/09/13 | 2,802 | 2,841 | 2,791 | 2,833 | 21,200 |
2021/09/10 | 2,814 | 2,820 | 2,785 | 2,820 | 29,400 |
2021/09/09 | 2,835 | 2,872 | 2,787 | 2,838 | 18,600 |
2021/09/08 | 2,847 | 2,875 | 2,800 | 2,869 | 19,300 |
2021/09/07 | 2,821 | 2,869 | 2,799 | 2,851 | 21,300 |
2021/09/06 | 2,797 | 2,818 | 2,770 | 2,793 | 13,400 |
2021/09/03 | 2,720 | 2,796 | 2,704 | 2,784 | 21,200 |
2021/09/02 | 2,768 | 2,768 | 2,704 | 2,720 | 10,500 |
2021/09/01 | 2,718 | 2,823 | 2,718 | 2,768 | 28,500 |
2021/08/31 | 2,700 | 2,748 | 2,686 | 2,703 | 21,900 |
2021/08/30 | 2,718 | 2,727 | 2,710 | 2,720 | 9,400 |
2021/08/27 | 2,699 | 2,715 | 2,666 | 2,701 | 10,300 |
2021/08/26 | 2,655 | 2,706 | 2,645 | 2,683 | 11,800 |
2021/08/25 | 2,692 | 2,692 | 2,630 | 2,635 | 9,100 |
2021/08/24 | 2,692 | 2,720 | 2,673 | 2,692 | 22,300 |
2021/08/23 | 2,638 | 2,690 | 2,569 | 2,660 | 17,800 |
2021/08/20 | 2,658 | 2,696 | 2,624 | 2,637 | 20,600 |
2021/08/19 | 2,660 | 2,706 | 2,646 | 2,646 | 11,300 |
2021/08/18 | 2,658 | 2,718 | 2,658 | 2,665 | 24,000 |
2021/08/17 | 2,627 | 2,673 | 2,615 | 2,650 | 16,300 |
2021/08/16 | 2,678 | 2,678 | 2,627 | 2,627 | 9,400 |
2021/08/13 | 2,695 | 2,696 | 2,654 | 2,667 | 7,200 |
2021/08/12 | 2,726 | 2,726 | 2,672 | 2,683 | 10,600 |
2021/08/11 | 2,680 | 2,702 | 2,669 | 2,692 | 10,900 |
2021/08/10 | 2,726 | 2,726 | 2,654 | 2,665 | 10,900 |
2021/08/06 | 2,728 | 2,736 | 2,664 | 2,689 | 15,200 |
2021/08/05 | 2,701 | 2,730 | 2,693 | 2,693 | 8,200 |
2021/08/04 | 2,727 | 2,730 | 2,708 | 2,730 | 6,500 |
2021/08/03 | 2,736 | 2,736 | 2,710 | 2,720 | 13,600 |
2021/08/02 | 2,679 | 2,744 | 2,679 | 2,736 | 17,600 |
2021/07/30 | 2,647 | 2,656 | 2,632 | 2,632 | 8,300 |
2021/07/29 | 2,678 | 2,678 | 2,655 | 2,668 | 4,300 |
2021/07/28 | 2,687 | 2,687 | 2,663 | 2,665 | 6,600 |
2021/07/27 | 2,690 | 2,705 | 2,642 | 2,682 | 34,300 |
2021/07/26 | 2,668 | 2,690 | 2,660 | 2,690 | 10,300 |
2021/07/21 | 2,611 | 2,645 | 2,611 | 2,622 | 7,500 |
2021/07/20 | 2,609 | 2,648 | 2,574 | 2,596 | 20,900 |
2021/07/19 | 2,612 | 2,647 | 2,611 | 2,611 | 12,600 |
2021/07/16 | 2,684 | 2,702 | 2,627 | 2,631 | 48,700 |
2021/07/15 | 2,733 | 2,748 | 2,688 | 2,688 | 12,400 |
2021/07/14 | 2,708 | 2,748 | 2,708 | 2,733 | 27,000 |
2021/07/13 | 2,643 | 2,713 | 2,643 | 2,713 | 18,900 |
2021/07/12 | 2,575 | 2,647 | 2,575 | 2,618 | 33,900 |
2021/07/09 | 2,560 | 2,570 | 2,530 | 2,553 | 27,700 |
2021/07/08 | 2,591 | 2,624 | 2,576 | 2,576 | 14,400 |
2021/07/07 | 2,621 | 2,621 | 2,590 | 2,593 | 8,400 |
2021/07/06 | 2,612 | 2,624 | 2,611 | 2,619 | 6,300 |
2021/07/05 | 2,618 | 2,644 | 2,612 | 2,612 | 7,700 |
2021/07/02 | 2,628 | 2,636 | 2,599 | 2,612 | 10,100 |
2021/07/01 | 2,576 | 2,625 | 2,576 | 2,587 | 13,500 |
2021/06/30 | 2,594 | 2,608 | 2,552 | 2,552 | 17,900 |
2021/06/29 | 2,614 | 2,617 | 2,576 | 2,596 | 14,500 |
2021/06/28 | 2,634 | 2,634 | 2,605 | 2,615 | 13,700 |
2021/06/25 | 2,666 | 2,666 | 2,636 | 2,648 | 11,400 |
2021/06/24 | 2,629 | 2,662 | 2,617 | 2,652 | 11,800 |
2021/06/23 | 2,640 | 2,649 | 2,627 | 2,641 | 15,100 |
2021/06/22 | 2,591 | 2,640 | 2,591 | 2,640 | 13,800 |
2021/06/21 | 2,600 | 2,600 | 2,580 | 2,580 | 19,800 |
2021/06/18 | 2,632 | 2,632 | 2,602 | 2,609 | 11,100 |
2021/06/17 | 2,644 | 2,644 | 2,602 | 2,603 | 13,800 |
2021/06/16 | 2,654 | 2,655 | 2,616 | 2,616 | 12,000 |
2021/06/15 | 2,647 | 2,657 | 2,625 | 2,636 | 15,000 |
2021/06/14 | 2,650 | 2,653 | 2,637 | 2,647 | 4,400 |
2021/06/11 | 2,671 | 2,674 | 2,643 | 2,652 | 22,400 |
2021/06/10 | 2,665 | 2,677 | 2,641 | 2,677 | 18,800 |
2021/06/09 | 2,656 | 2,678 | 2,656 | 2,665 | 7,600 |
2021/06/08 | 2,638 | 2,662 | 2,635 | 2,655 | 12,000 |
2021/06/07 | 2,711 | 2,711 | 2,630 | 2,633 | 20,100 |
2021/06/04 | 2,698 | 2,720 | 2,695 | 2,701 | 4,400 |
2021/06/03 | 2,690 | 2,708 | 2,684 | 2,708 | 12,000 |
2021/06/02 | 2,701 | 2,729 | 2,682 | 2,690 | 8,600 |
2021/06/01 | 2,666 | 2,721 | 2,660 | 2,703 | 17,000 |
2021/05/31 | 2,717 | 2,717 | 2,661 | 2,665 | 13,300 |
2021/05/28 | 2,747 | 2,750 | 2,692 | 2,717 | 25,600 |
2021/05/27 | 2,640 | 2,761 | 2,630 | 2,731 | 43,000 |
2021/05/26 | 2,685 | 2,685 | 2,641 | 2,641 | 10,200 |
2021/05/25 | 2,731 | 2,736 | 2,681 | 2,691 | 16,400 |
2021/05/24 | 2,740 | 2,773 | 2,702 | 2,731 | 21,600 |
2021/05/21 | 2,754 | 2,768 | 2,728 | 2,740 | 17,500 |
2021/05/20 | 2,742 | 2,781 | 2,701 | 2,754 | 15,800 |
2021/05/19 | 2,694 | 2,750 | 2,683 | 2,725 | 14,700 |
2021/05/18 | 2,714 | 2,775 | 2,708 | 2,744 | 23,300 |
2021/05/17 | 2,713 | 2,744 | 2,693 | 2,722 | 14,500 |
2021/05/14 | 2,639 | 2,719 | 2,637 | 2,680 | 15,700 |
2021/05/13 | 2,654 | 2,674 | 2,615 | 2,615 | 15,600 |
2021/05/12 | 2,751 | 2,754 | 2,670 | 2,683 | 33,600 |
2021/05/11 | 2,792 | 2,800 | 2,752 | 2,754 | 23,200 |
2021/05/10 | 2,827 | 2,827 | 2,786 | 2,793 | 15,400 |
2021/05/07 | 2,763 | 2,809 | 2,760 | 2,793 | 17,300 |
2021/05/06 | 2,736 | 2,776 | 2,736 | 2,750 | 14,500 |
2021/04/30 | 2,700 | 2,769 | 2,700 | 2,729 | 21,600 |
2021/04/28 | 2,733 | 2,736 | 2,691 | 2,699 | 24,200 |
2021/04/27 | 2,767 | 2,767 | 2,730 | 2,730 | 16,000 |
2021/04/26 | 2,793 | 2,793 | 2,757 | 2,760 | 18,100 |
2021/04/23 | 2,784 | 2,814 | 2,784 | 2,810 | 8,900 |
2021/04/22 | 2,821 | 2,837 | 2,802 | 2,807 | 20,200 |
2021/04/21 | 2,801 | 2,835 | 2,775 | 2,821 | 30,200 |
2021/04/20 | 2,878 | 2,880 | 2,819 | 2,819 | 17,600 |
2021/04/19 | 2,911 | 2,913 | 2,886 | 2,888 | 14,500 |
2021/04/16 | 2,929 | 2,931 | 2,908 | 2,914 | 10,300 |
2021/04/15 | 2,930 | 2,948 | 2,917 | 2,930 | 8,100 |
2021/04/14 | 2,930 | 2,930 | 2,890 | 2,905 | 12,700 |
2021/04/13 | 2,922 | 2,948 | 2,921 | 2,928 | 16,100 |
2021/04/12 | 2,892 | 2,926 | 2,883 | 2,924 | 10,600 |
2021/04/09 | 2,840 | 2,882 | 2,840 | 2,875 | 21,700 |
2021/04/08 | 2,887 | 2,887 | 2,833 | 2,835 | 33,800 |
2021/04/07 | 2,839 | 2,938 | 2,838 | 2,933 | 24,200 |
2021/04/06 | 2,884 | 2,896 | 2,835 | 2,848 | 24,700 |
2021/04/05 | 2,905 | 2,908 | 2,883 | 2,891 | 17,700 |
2021/04/02 | 2,922 | 2,935 | 2,905 | 2,905 | 10,000 |
2021/04/01 | 2,963 | 2,978 | 2,909 | 2,913 | 19,300 |
2021/03/31 | 3,025 | 3,030 | 2,961 | 2,963 | 30,100 |
2021/03/30 | 3,115 | 3,115 | 3,025 | 3,030 | 36,300 |
2021/03/29 | 3,140 | 3,150 | 3,075 | 3,120 | 50,400 |
2021/03/26 | 3,090 | 3,130 | 3,070 | 3,110 | 32,300 |
2021/03/25 | 3,000 | 3,095 | 2,985 | 3,080 | 40,700 |
2021/03/24 | 3,000 | 3,005 | 2,952 | 2,988 | 37,100 |
2021/03/23 | 3,030 | 3,050 | 3,000 | 3,000 | 27,100 |
2021/03/22 | 2,999 | 3,045 | 2,970 | 3,020 | 65,400 |
2021/03/19 | 3,005 | 3,035 | 2,980 | 3,020 | 39,000 |
2021/03/18 | 2,999 | 3,020 | 2,976 | 3,005 | 38,700 |
2021/03/17 | 2,970 | 2,999 | 2,925 | 2,999 | 28,300 |
2021/03/16 | 2,939 | 2,974 | 2,931 | 2,974 | 41,000 |
2021/03/15 | 2,921 | 2,950 | 2,919 | 2,939 | 40,200 |
2021/03/12 | 2,959 | 2,959 | 2,913 | 2,930 | 34,000 |
2021/03/11 | 2,949 | 2,980 | 2,930 | 2,965 | 40,100 |
2021/03/10 | 2,895 | 2,946 | 2,880 | 2,944 | 29,900 |
2021/03/09 | 2,875 | 2,905 | 2,852 | 2,894 | 37,500 |
2021/03/08 | 2,876 | 2,881 | 2,838 | 2,875 | 28,400 |
2021/03/05 | 2,836 | 2,869 | 2,787 | 2,851 | 38,500 |
2021/03/04 | 2,857 | 2,857 | 2,782 | 2,824 | 15,400 |
2021/03/03 | 2,844 | 2,859 | 2,815 | 2,859 | 24,300 |
2021/03/02 | 2,816 | 2,850 | 2,767 | 2,844 | 21,500 |
2021/03/01 | 2,732 | 2,817 | 2,732 | 2,816 | 24,700 |
2021/02/26 | 2,703 | 2,724 | 2,674 | 2,689 | 51,800 |
2021/02/25 | 2,767 | 2,767 | 2,718 | 2,741 | 46,600 |
2021/02/24 | 2,800 | 2,800 | 2,731 | 2,745 | 27,000 |
2021/02/22 | 2,872 | 2,872 | 2,805 | 2,809 | 16,900 |
2021/02/19 | 2,804 | 2,831 | 2,801 | 2,828 | 17,600 |
2021/02/18 | 2,838 | 2,870 | 2,818 | 2,846 | 29,000 |
2021/02/17 | 2,821 | 2,858 | 2,817 | 2,837 | 15,100 |
2021/02/16 | 2,841 | 2,850 | 2,790 | 2,845 | 31,400 |
2021/02/15 | 2,866 | 2,874 | 2,832 | 2,841 | 24,900 |
2021/02/12 | 2,820 | 2,854 | 2,809 | 2,840 | 21,000 |
2021/02/10 | 2,859 | 2,871 | 2,800 | 2,805 | 68,300 |
2021/02/09 | 2,880 | 2,918 | 2,858 | 2,909 | 14,300 |
2021/02/08 | 2,854 | 2,910 | 2,854 | 2,900 | 20,600 |
2021/02/05 | 2,878 | 2,895 | 2,835 | 2,854 | 17,900 |
2021/02/04 | 2,888 | 2,888 | 2,855 | 2,862 | 10,500 |
2021/02/03 | 2,885 | 2,898 | 2,860 | 2,888 | 16,500 |
2021/02/02 | 2,898 | 2,908 | 2,873 | 2,885 | 19,100 |
2021/02/01 | 2,840 | 2,898 | 2,840 | 2,883 | 24,100 |
2021/01/29 | 2,881 | 2,881 | 2,804 | 2,840 | 36,100 |
2021/01/28 | 2,890 | 2,900 | 2,859 | 2,881 | 76,200 |
2021/01/27 | 2,905 | 2,915 | 2,874 | 2,890 | 33,000 |
2021/01/26 | 2,887 | 2,922 | 2,884 | 2,905 | 26,700 |
2021/01/25 | 2,950 | 2,969 | 2,889 | 2,911 | 30,900 |
2021/01/22 | 2,902 | 2,978 | 2,902 | 2,950 | 56,400 |
2021/01/21 | 2,881 | 2,926 | 2,870 | 2,902 | 23,400 |
2021/01/20 | 2,871 | 2,904 | 2,831 | 2,896 | 35,300 |
2021/01/19 | 2,950 | 2,950 | 2,870 | 2,870 | 29,200 |
2021/01/18 | 2,892 | 2,946 | 2,870 | 2,943 | 14,900 |
2021/01/15 | 2,937 | 2,937 | 2,901 | 2,905 | 23,300 |
2021/01/14 | 2,970 | 2,979 | 2,918 | 2,935 | 34,600 |
2021/01/13 | 2,949 | 2,957 | 2,925 | 2,946 | 28,900 |
2021/01/12 | 2,947 | 2,970 | 2,923 | 2,969 | 30,900 |
2021/01/08 | 2,936 | 2,957 | 2,903 | 2,952 | 35,400 |
2021/01/07 | 2,909 | 2,950 | 2,909 | 2,922 | 32,800 |
2021/01/06 | 2,914 | 2,917 | 2,860 | 2,899 | 16,600 |
2021/01/05 | 2,893 | 2,916 | 2,871 | 2,904 | 17,600 |
2021/01/04 | 2,976 | 2,976 | 2,889 | 2,893 | 20,600 |