1980 ダイダン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,900 | 1,910 | 1,900 | 1,910 | 4,000 | 1,910 |
| 1993-12-27 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1993-12-24 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1993-12-22 | 1,910 | 1,930 | 1,910 | 1,930 | 2,000 | 1,930 |
| 1993-12-21 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 1,920 |
| 1993-12-20 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,930 |
| 1993-12-17 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,930 |
| 1993-12-16 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1993-12-15 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1993-12-14 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 1,920 |
| 1993-12-13 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1993-12-10 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1993-12-09 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1993-12-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1993-12-07 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1993-12-06 | 1,950 | 1,980 | 1,950 | 1,980 | 2,000 | 1,980 |
| 1993-12-03 | 1,990 | 1,990 | 1,980 | 1,980 | 10,000 | 1,980 |
| 1993-12-02 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 1,930 |
| 1993-11-30 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1993-11-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1993-11-25 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1993-11-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1993-11-22 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1993-11-19 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 2,120 |
| 1993-11-18 | 2,040 | 2,040 | 2,030 | 2,030 | 3,000 | 2,030 |
| 1993-11-17 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1993-11-16 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1993-11-15 | 2,070 | 2,070 | 2,040 | 2,040 | 2,000 | 2,040 |
| 1993-11-12 | 2,010 | 2,030 | 2,010 | 2,030 | 2,000 | 2,030 |
| 1993-11-11 | 2,020 | 2,020 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1993-11-10 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1993-11-09 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
| 1993-11-08 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 2,220 |
| 1993-11-05 | 2,290 | 2,290 | 2,160 | 2,180 | 3,000 | 2,180 |
| 1993-11-04 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 | 2,300 |
| 1993-11-02 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1993-11-01 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1993-10-29 | 2,360 | 2,360 | 2,280 | 2,300 | 5,000 | 2,300 |
| 1993-10-28 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1993-10-27 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1993-10-26 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1993-10-25 | 2,500 | 2,500 | 2,450 | 2,460 | 3,000 | 2,460 |
| 1993-10-22 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 2,460 |
| 1993-10-21 | 2,490 | 2,490 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1993-10-20 | 2,490 | 2,490 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1993-10-19 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 2,480 |
| 1993-10-18 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,510 |
| 1993-10-15 | 2,500 | 2,500 | 2,460 | 2,470 | 4,000 | 2,470 |
| 1993-10-14 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,490 |
| 1993-10-13 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 1993-10-12 | 2,540 | 2,540 | 2,520 | 2,520 | 2,000 | 2,520 |
| 1993-10-08 | 2,510 | 2,510 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1993-10-07 | 2,520 | 2,520 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1993-10-06 | 2,490 | 2,490 | 2,480 | 2,480 | 2,000 | 2,480 |
| 1993-10-05 | 2,470 | 2,480 | 2,470 | 2,470 | 6,000 | 2,470 |
| 1993-10-04 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1993-10-01 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 2,500 |
| 1993-09-30 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1993-09-29 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,510 |
| 1993-09-28 | 2,510 | 2,510 | 2,510 | 2,510 | 3,000 | 2,510 |
| 1993-09-24 | 2,520 | 2,520 | 2,520 | 2,520 | 3,000 | 2,520 |
| 1993-09-22 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,510 |
| 1993-09-21 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 | 2,530 |
| 1993-09-20 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 | 2,530 |
| 1993-09-17 | 2,540 | 2,540 | 2,540 | 2,540 | 10,000 | 2,540 |
| 1993-09-16 | 2,560 | 2,560 | 2,550 | 2,550 | 2,000 | 2,550 |
| 1993-09-14 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1993-09-13 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1993-09-10 | 2,590 | 2,600 | 2,590 | 2,600 | 3,000 | 2,600 |
| 1993-09-09 | 2,600 | 2,600 | 2,580 | 2,580 | 3,000 | 2,580 |
| 1993-09-08 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1993-09-07 | 2,640 | 2,640 | 2,640 | 2,640 | 3,000 | 2,640 |
| 1993-09-06 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 2,620 |
| 1993-09-03 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 2,580 |
| 1993-09-02 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1993-09-01 | 2,590 | 2,600 | 2,590 | 2,600 | 6,000 | 2,600 |
| 1993-08-31 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1993-08-30 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 2,560 |
| 1993-08-27 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1993-08-26 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,550 |
| 1993-08-25 | 2,530 | 2,530 | 2,530 | 2,530 | 7,000 | 2,530 |
| 1993-08-24 | 2,570 | 2,570 | 2,570 | 2,570 | 5,000 | 2,570 |
| 1993-08-23 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 2,580 |
| 1993-08-20 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 2,580 |
| 1993-08-19 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 | 2,650 |
| 1993-08-18 | 2,650 | 2,650 | 2,630 | 2,650 | 5,000 | 2,650 |
| 1993-08-17 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1993-08-16 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 2,650 |
| 1993-08-13 | 2,700 | 2,700 | 2,670 | 2,670 | 6,000 | 2,670 |
| 1993-08-12 | 2,700 | 2,720 | 2,690 | 2,720 | 11,000 | 2,720 |
| 1993-08-11 | 2,640 | 2,700 | 2,640 | 2,700 | 86,000 | 2,700 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2017-09-27]1株→0.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.03株 [1983-03-28]1株→1.1株
