1980 ダイダン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1994-12-29 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1994-12-28 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-12-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-12-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-12-21 | 1,340 | 1,350 | 1,330 | 1,350 | 17,000 | 1,350 |
| 1994-12-20 | 1,310 | 1,310 | 1,310 | 1,310 | 8,000 | 1,310 |
| 1994-12-16 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1994-12-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-12-12 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1994-12-09 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 1,420 |
| 1994-12-08 | 1,410 | 1,410 | 1,400 | 1,400 | 51,000 | 1,400 |
| 1994-12-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-12-05 | 1,420 | 1,430 | 1,420 | 1,430 | 15,000 | 1,430 |
| 1994-12-02 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-12-01 | 1,420 | 1,420 | 1,410 | 1,410 | 53,000 | 1,410 |
| 1994-11-29 | 1,440 | 1,440 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1994-11-28 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1994-11-22 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1994-11-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-11-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-11-15 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1994-11-10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-11-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-11-08 | 1,560 | 1,560 | 1,560 | 1,560 | 12,000 | 1,560 |
| 1994-11-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-10-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-10-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-10-20 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1994-10-19 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1994-10-14 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1994-10-13 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1994-10-12 | 1,640 | 1,640 | 1,640 | 1,640 | 8,000 | 1,640 |
| 1994-10-11 | 1,650 | 1,650 | 1,640 | 1,640 | 6,000 | 1,640 |
| 1994-10-07 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1994-10-06 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1994-10-05 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1994-10-03 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1994-09-30 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 1,680 |
| 1994-09-26 | 1,730 | 1,760 | 1,730 | 1,760 | 18,000 | 1,760 |
| 1994-09-22 | 1,750 | 1,750 | 1,730 | 1,740 | 24,000 | 1,740 |
| 1994-09-21 | 1,750 | 1,750 | 1,750 | 1,750 | 100,000 | 1,750 |
| 1994-09-19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1994-09-14 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1994-09-12 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1994-09-09 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1994-09-08 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1994-09-07 | 1,810 | 1,810 | 1,750 | 1,780 | 4,000 | 1,780 |
| 1994-09-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-09-05 | 1,850 | 1,850 | 1,830 | 1,830 | 10,000 | 1,830 |
| 1994-09-01 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1994-08-31 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1994-08-30 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1994-08-29 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1994-08-26 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1994-08-25 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1994-08-23 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 1,920 |
| 1994-08-22 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-08-19 | 1,950 | 1,950 | 1,920 | 1,920 | 3,000 | 1,920 |
| 1994-08-18 | 1,960 | 1,960 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1994-08-16 | 1,910 | 1,930 | 1,910 | 1,930 | 261,000 | 1,930 |
| 1994-08-11 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-08-09 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1994-08-05 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1994-08-04 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 1,900 |
| 1994-08-03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-07-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-07-28 | 1,870 | 1,930 | 1,870 | 1,930 | 2,000 | 1,930 |
| 1994-07-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-07-20 | 2,020 | 2,020 | 1,980 | 1,980 | 2,000 | 1,980 |
| 1994-07-15 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,030 |
| 1994-07-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-07-12 | 1,990 | 2,000 | 1,990 | 2,000 | 6,000 | 2,000 |
| 1994-07-11 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1994-07-08 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1994-07-06 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1994-07-05 | 2,090 | 2,090 | 2,040 | 2,040 | 14,000 | 2,040 |
| 1994-07-01 | 2,070 | 2,100 | 2,070 | 2,100 | 2,000 | 2,100 |
| 1994-06-28 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1994-06-24 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1994-06-22 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1994-06-20 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1994-06-17 | 2,100 | 2,100 | 2,080 | 2,080 | 2,000 | 2,080 |
| 1994-06-16 | 2,090 | 2,130 | 2,090 | 2,110 | 5,000 | 2,110 |
| 1994-06-15 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1994-06-14 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 1994-06-10 | 2,070 | 2,070 | 2,030 | 2,030 | 22,000 | 2,030 |
| 1994-06-09 | 2,080 | 2,080 | 2,070 | 2,070 | 5,000 | 2,070 |
| 1994-06-08 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1994-06-07 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1994-06-06 | 2,130 | 2,130 | 2,060 | 2,070 | 12,000 | 2,070 |
| 1994-06-03 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 2,130 |
| 1994-06-02 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1994-06-01 | 2,130 | 2,130 | 2,110 | 2,110 | 6,000 | 2,110 |
| 1994-05-31 | 2,110 | 2,110 | 2,090 | 2,090 | 2,000 | 2,090 |
| 1994-05-30 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
| 1994-05-27 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1994-05-26 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
| 1994-05-25 | 2,200 | 2,200 | 2,180 | 2,180 | 5,000 | 2,180 |
| 1994-05-24 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 2,210 |
| 1994-05-23 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 2,170 |
| 1994-05-20 | 2,170 | 2,170 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1994-05-19 | 2,190 | 2,190 | 2,170 | 2,170 | 4,000 | 2,170 |
| 1994-05-18 | 2,170 | 2,170 | 2,130 | 2,130 | 2,000 | 2,130 |
| 1994-05-17 | 2,180 | 2,180 | 2,110 | 2,110 | 6,000 | 2,110 |
| 1994-05-16 | 2,240 | 2,240 | 2,190 | 2,190 | 3,000 | 2,190 |
| 1994-05-13 | 2,190 | 2,200 | 2,190 | 2,200 | 6,000 | 2,200 |
| 1994-05-12 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1994-05-11 | 2,190 | 2,200 | 2,190 | 2,200 | 7,000 | 2,200 |
| 1994-05-10 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 2,190 |
| 1994-05-09 | 2,200 | 2,200 | 2,150 | 2,150 | 12,000 | 2,150 |
| 1994-05-06 | 2,240 | 2,240 | 2,230 | 2,230 | 3,000 | 2,230 |
| 1994-05-02 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1994-04-28 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
| 1994-04-27 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,210 |
| 1994-04-26 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1994-04-25 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1994-04-22 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 2,270 |
| 1994-04-21 | 2,300 | 2,300 | 2,230 | 2,230 | 2,000 | 2,230 |
| 1994-04-20 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 2,260 |
| 1994-04-19 | 2,220 | 2,230 | 2,210 | 2,210 | 5,000 | 2,210 |
| 1994-04-18 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 1994-04-15 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1994-04-14 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
| 1994-04-13 | 2,190 | 2,190 | 2,180 | 2,180 | 3,000 | 2,180 |
| 1994-04-12 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
| 1994-04-11 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 2,170 |
| 1994-04-06 | 2,130 | 2,160 | 2,120 | 2,130 | 19,000 | 2,130 |
| 1994-04-04 | 2,120 | 2,130 | 2,120 | 2,130 | 9,000 | 2,130 |
| 1994-04-01 | 2,120 | 2,120 | 2,120 | 2,120 | 11,000 | 2,120 |
| 1994-03-31 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1994-03-30 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 2,080 |
| 1994-03-29 | 2,140 | 2,140 | 2,140 | 2,140 | 10,000 | 2,140 |
| 1994-03-28 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1994-03-25 | 2,110 | 2,110 | 2,110 | 2,110 | 7,000 | 2,110 |
| 1994-03-24 | 2,110 | 2,120 | 2,110 | 2,120 | 2,000 | 2,120 |
| 1994-03-23 | 2,090 | 2,130 | 2,090 | 2,130 | 5,000 | 2,130 |
| 1994-03-22 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1994-03-18 | 2,110 | 2,140 | 2,110 | 2,140 | 2,000 | 2,140 |
| 1994-03-17 | 2,110 | 2,140 | 2,110 | 2,140 | 4,000 | 2,140 |
| 1994-03-16 | 2,150 | 2,150 | 2,140 | 2,140 | 3,000 | 2,140 |
| 1994-03-15 | 2,150 | 2,150 | 2,130 | 2,140 | 5,000 | 2,140 |
| 1994-03-14 | 2,180 | 2,180 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1994-03-11 | 2,230 | 2,230 | 2,230 | 2,230 | 8,000 | 2,230 |
| 1994-03-09 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1994-03-08 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1994-03-07 | 2,270 | 2,270 | 2,270 | 2,270 | 3,000 | 2,270 |
| 1994-03-03 | 2,270 | 2,270 | 2,270 | 2,270 | 7,000 | 2,270 |
| 1994-03-02 | 2,270 | 2,270 | 2,270 | 2,270 | 400,000 | 2,270 |
| 1994-03-01 | 2,260 | 2,270 | 2,260 | 2,270 | 402,000 | 2,270 |
| 1994-02-28 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 2,260 |
| 1994-02-25 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1994-02-23 | 2,120 | 2,150 | 2,120 | 2,150 | 2,000 | 2,150 |
| 1994-02-22 | 2,070 | 2,110 | 2,070 | 2,110 | 5,000 | 2,110 |
| 1994-02-17 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1994-02-16 | 2,130 | 2,130 | 2,070 | 2,070 | 11,000 | 2,070 |
| 1994-02-14 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 2,130 |
| 1994-02-09 | 2,230 | 2,230 | 2,230 | 2,230 | 401,000 | 2,230 |
| 1994-02-08 | 2,170 | 2,230 | 2,170 | 2,230 | 402,000 | 2,230 |
| 1994-02-04 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,210 |
| 1994-02-03 | 2,290 | 2,290 | 2,200 | 2,200 | 27,000 | 2,200 |
| 1994-02-01 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,250 |
| 1994-01-28 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1994-01-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-01-25 | 1,980 | 1,980 | 1,970 | 1,970 | 2,000 | 1,970 |
| 1994-01-24 | 2,030 | 2,030 | 1,980 | 1,980 | 12,000 | 1,980 |
| 1994-01-21 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1994-01-19 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1994-01-18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1994-01-17 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1994-01-13 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 1994-01-12 | 2,040 | 2,040 | 2,030 | 2,030 | 2,000 | 2,030 |
| 1994-01-11 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 2,040 |
| 1994-01-10 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,970 |
| 1994-01-07 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 1,920 |
| 1994-01-06 | 1,970 | 1,970 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1994-01-05 | 1,970 | 1,970 | 1,970 | 1,970 | 14,000 | 1,970 |
| 1994-01-04 | 1,910 | 1,910 | 1,910 | 1,910 | 10,000 | 1,910 |
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
