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
1994-12-301,4701,4701,4701,4704,0001,470
1994-12-291,5001,5001,5001,5006,0001,500
1994-12-281,5001,5001,5001,5002,0001,500
1994-12-261,4201,4201,4201,4201,0001,420
1994-12-221,4001,4001,4001,4001,0001,400
1994-12-211,3401,3501,3301,35017,0001,350
1994-12-201,3101,3101,3101,3108,0001,310
1994-12-161,2901,2901,2901,2902,0001,290
1994-12-131,3901,3901,3901,3901,0001,390
1994-12-121,4101,4101,4101,4104,0001,410
1994-12-091,4001,4201,4001,4205,0001,420
1994-12-081,4101,4101,4001,40051,0001,400
1994-12-071,4101,4101,4101,4101,0001,410
1994-12-051,4201,4301,4201,43015,0001,430
1994-12-021,4101,4101,4101,4101,0001,410
1994-12-011,4201,4201,4101,41053,0001,410
1994-11-291,4401,4401,4201,4203,0001,420
1994-11-281,4501,4501,4401,4402,0001,440
1994-11-221,4701,4701,4701,4701,0001,470
1994-11-211,4801,4801,4801,4801,0001,480
1994-11-161,4801,4801,4801,4801,0001,480
1994-11-151,5501,5501,5001,5003,0001,500
1994-11-101,5501,5501,5501,5501,0001,550
1994-11-091,5501,5501,5501,5501,0001,550
1994-11-081,5601,5601,5601,56012,0001,560
1994-11-011,5501,5501,5501,5501,0001,550
1994-10-261,6001,6001,6001,6001,0001,600
1994-10-211,6001,6001,6001,6001,0001,600
1994-10-201,6201,6201,6201,6201,0001,620
1994-10-191,6201,6201,6201,6201,0001,620
1994-10-141,6201,6201,6201,6201,0001,620
1994-10-131,6201,6201,6201,6202,0001,620
1994-10-121,6401,6401,6401,6408,0001,640
1994-10-111,6501,6501,6401,6406,0001,640
1994-10-071,6801,6801,6801,6801,0001,680
1994-10-061,6801,6801,6801,6801,0001,680
1994-10-051,7001,7001,7001,7007,0001,700
1994-10-031,6801,6801,6801,6804,0001,680
1994-09-301,6801,6801,6801,6805,0001,680
1994-09-261,7301,7601,7301,76018,0001,760
1994-09-221,7501,7501,7301,74024,0001,740
1994-09-211,7501,7501,7501,750100,0001,750
1994-09-191,7501,7501,7501,7502,0001,750
1994-09-141,7501,7501,7501,7502,0001,750
1994-09-121,7601,7601,7601,7602,0001,760
1994-09-091,7501,7501,7501,7502,0001,750
1994-09-081,7401,7401,7401,7403,0001,740
1994-09-071,8101,8101,7501,7804,0001,780
1994-09-061,8001,8001,8001,8001,0001,800
1994-09-051,8501,8501,8301,83010,0001,830
1994-09-011,8801,8801,8801,8802,0001,880
1994-08-311,8801,8801,8801,8801,0001,880
1994-08-301,8701,8701,8701,8702,0001,870
1994-08-291,8801,8801,8801,8802,0001,880
1994-08-261,8601,8601,8601,8601,0001,860
1994-08-251,8801,8801,8801,8801,0001,880
1994-08-231,9201,9201,9201,9205,0001,920
1994-08-221,9501,9501,9501,9501,0001,950
1994-08-191,9501,9501,9201,9203,0001,920
1994-08-181,9601,9601,9501,9503,0001,950
1994-08-161,9101,9301,9101,930261,0001,930
1994-08-111,9001,9001,9001,9001,0001,900
1994-08-091,9201,9201,9201,9201,0001,920
1994-08-051,9201,9201,9201,9201,0001,920
1994-08-041,9001,9001,9001,9009,0001,900
1994-08-031,9001,9001,9001,9001,0001,900
1994-07-291,9001,9001,9001,9001,0001,900
1994-07-281,8701,9301,8701,9302,0001,930
1994-07-271,9001,9001,9001,9001,0001,900
1994-07-202,0202,0201,9801,9802,0001,980
1994-07-152,0302,0302,0302,0302,0002,030
1994-07-142,0002,0002,0002,0001,0002,000
1994-07-121,9902,0001,9902,0006,0002,000
1994-07-112,0302,0302,0302,0301,0002,030
1994-07-082,0302,0302,0302,0301,0002,030
1994-07-062,0502,0502,0502,0501,0002,050
1994-07-052,0902,0902,0402,04014,0002,040
1994-07-012,0702,1002,0702,1002,0002,100
1994-06-282,0302,0302,0302,0301,0002,030
1994-06-242,0102,0102,0102,0101,0002,010
1994-06-222,0302,0302,0302,0301,0002,030
1994-06-202,0902,0902,0902,0901,0002,090
1994-06-172,1002,1002,0802,0802,0002,080
1994-06-162,0902,1302,0902,1105,0002,110
1994-06-152,0802,0802,0802,0801,0002,080
1994-06-142,0402,0402,0402,0401,0002,040
1994-06-102,0702,0702,0302,03022,0002,030
1994-06-092,0802,0802,0702,0705,0002,070
1994-06-082,0802,0802,0802,0801,0002,080
1994-06-072,0602,0602,0602,0601,0002,060
1994-06-062,1302,1302,0602,07012,0002,070
1994-06-032,1302,1302,1302,1301,0002,130
1994-06-022,1002,1002,1002,1003,0002,100
1994-06-012,1302,1302,1102,1106,0002,110
1994-05-312,1102,1102,0902,0902,0002,090
1994-05-302,1402,1402,1402,1401,0002,140
1994-05-272,1502,1502,1502,1501,0002,150
1994-05-262,1902,1902,1902,1901,0002,190
1994-05-252,2002,2002,1802,1805,0002,180
1994-05-242,2102,2102,2102,2102,0002,210
1994-05-232,1702,1702,1702,1701,0002,170
1994-05-202,1702,1702,1502,1502,0002,150
1994-05-192,1902,1902,1702,1704,0002,170
1994-05-182,1702,1702,1302,1302,0002,130
1994-05-172,1802,1802,1102,1106,0002,110
1994-05-162,2402,2402,1902,1903,0002,190
1994-05-132,1902,2002,1902,2006,0002,200
1994-05-122,2002,2002,2002,2001,0002,200
1994-05-112,1902,2002,1902,2007,0002,200
1994-05-102,1902,1902,1902,1902,0002,190
1994-05-092,2002,2002,1502,15012,0002,150
1994-05-062,2402,2402,2302,2303,0002,230
1994-05-022,2002,2002,2002,2001,0002,200
1994-04-282,1902,1902,1902,1901,0002,190
1994-04-272,2102,2102,2102,2101,0002,210
1994-04-262,2302,2302,2302,2301,0002,230
1994-04-252,2602,2602,2602,2601,0002,260
1994-04-222,2702,2702,2702,2701,0002,270
1994-04-212,3002,3002,2302,2302,0002,230
1994-04-202,2602,2602,2602,2602,0002,260
1994-04-192,2202,2302,2102,2105,0002,210
1994-04-182,2402,2402,2402,2401,0002,240
1994-04-152,2002,2002,2002,2001,0002,200
1994-04-142,1902,1902,1902,1901,0002,190
1994-04-132,1902,1902,1802,1803,0002,180
1994-04-122,1902,1902,1902,1901,0002,190
1994-04-112,1702,1702,1702,1701,0002,170
1994-04-062,1302,1602,1202,13019,0002,130
1994-04-042,1202,1302,1202,1309,0002,130
1994-04-012,1202,1202,1202,12011,0002,120
1994-03-312,0802,0802,0802,0801,0002,080
1994-03-302,0802,0802,0802,0803,0002,080
1994-03-292,1402,1402,1402,14010,0002,140
1994-03-282,1502,1502,1502,1501,0002,150
1994-03-252,1102,1102,1102,1107,0002,110
1994-03-242,1102,1202,1102,1202,0002,120
1994-03-232,0902,1302,0902,1305,0002,130
1994-03-222,1202,1202,1202,1201,0002,120
1994-03-182,1102,1402,1102,1402,0002,140
1994-03-172,1102,1402,1102,1404,0002,140
1994-03-162,1502,1502,1402,1403,0002,140
1994-03-152,1502,1502,1302,1405,0002,140
1994-03-142,1802,1802,1502,1502,0002,150
1994-03-112,2302,2302,2302,2308,0002,230
1994-03-092,2302,2302,2302,2301,0002,230
1994-03-082,2302,2302,2302,2301,0002,230
1994-03-072,2702,2702,2702,2703,0002,270
1994-03-032,2702,2702,2702,2707,0002,270
1994-03-022,2702,2702,2702,270400,0002,270
1994-03-012,2602,2702,2602,270402,0002,270
1994-02-282,2602,2602,2602,2602,0002,260
1994-02-252,2002,2002,2002,2001,0002,200
1994-02-232,1202,1502,1202,1502,0002,150
1994-02-222,0702,1102,0702,1105,0002,110
1994-02-172,0602,0602,0602,0601,0002,060
1994-02-162,1302,1302,0702,07011,0002,070
1994-02-142,1302,1302,1302,1301,0002,130
1994-02-092,2302,2302,2302,230401,0002,230
1994-02-082,1702,2302,1702,230402,0002,230
1994-02-042,2102,2102,2102,2101,0002,210
1994-02-032,2902,2902,2002,20027,0002,200
1994-02-012,2502,2502,2502,2502,0002,250
1994-01-282,0502,0502,0502,0501,0002,050
1994-01-272,0002,0002,0002,0001,0002,000
1994-01-251,9801,9801,9701,9702,0001,970
1994-01-242,0302,0301,9801,98012,0001,980
1994-01-212,1002,1002,1002,1003,0002,100
1994-01-192,1002,1002,1002,1001,0002,100
1994-01-182,1002,1002,1002,1001,0002,100
1994-01-172,1002,1002,1002,1001,0002,100
1994-01-132,1102,1102,1102,1101,0002,110
1994-01-122,0402,0402,0302,0302,0002,030
1994-01-112,0402,0402,0402,0402,0002,040
1994-01-101,9701,9701,9701,9702,0001,970
1994-01-071,9201,9201,9201,9203,0001,920
1994-01-061,9701,9701,9501,9502,0001,950
1994-01-051,9701,9701,9701,97014,0001,970
1994-01-041,9101,9101,9101,91010,0001,910

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