1980 ダイダン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,310 | 1,310 | 1,310 | 1,310 | 9,000 | 1,310 |
| 1995-12-28 | 1,320 | 1,320 | 1,310 | 1,310 | 11,000 | 1,310 |
| 1995-12-27 | 1,330 | 1,330 | 1,320 | 1,320 | 25,000 | 1,320 |
| 1995-12-22 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1995-12-21 | 1,300 | 1,300 | 1,280 | 1,280 | 9,000 | 1,280 |
| 1995-12-20 | 1,290 | 1,300 | 1,290 | 1,290 | 7,000 | 1,290 |
| 1995-12-19 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1995-12-18 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1995-12-15 | 1,330 | 1,330 | 1,320 | 1,320 | 17,000 | 1,320 |
| 1995-12-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-12-11 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1995-12-08 | 1,310 | 1,310 | 1,290 | 1,290 | 25,000 | 1,290 |
| 1995-12-04 | 1,330 | 1,330 | 1,320 | 1,320 | 27,000 | 1,320 |
| 1995-11-30 | 1,260 | 1,270 | 1,260 | 1,260 | 10,000 | 1,260 |
| 1995-11-29 | 1,240 | 1,260 | 1,240 | 1,260 | 27,000 | 1,260 |
| 1995-11-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-11-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-11-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-11-21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-11-14 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1995-11-13 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1995-11-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-11-06 | 1,160 | 1,160 | 1,160 | 1,160 | 13,000 | 1,160 |
| 1995-11-02 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 1,160 |
| 1995-10-27 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1995-10-26 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1995-10-24 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 1,290 |
| 1995-10-23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1995-10-20 | 1,300 | 1,300 | 1,300 | 1,300 | 50,000 | 1,300 |
| 1995-10-19 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1995-10-12 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,300 |
| 1995-10-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-09-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1995-09-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-09-20 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1995-09-08 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1995-09-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-09-04 | 1,240 | 1,250 | 1,240 | 1,250 | 13,000 | 1,250 |
| 1995-09-01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1995-08-30 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1995-08-28 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1995-08-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-08-23 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1995-08-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-08-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1995-08-14 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 1,160 |
| 1995-08-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-08-10 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-08-08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1995-08-07 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 1,170 |
| 1995-08-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-08-01 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1995-07-31 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-07-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-07-27 | 1,180 | 1,180 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1995-07-26 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 1,170 |
| 1995-07-25 | 1,170 | 1,170 | 1,130 | 1,130 | 9,000 | 1,130 |
| 1995-07-24 | 1,220 | 1,220 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1995-07-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-07-19 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-07-18 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1995-07-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-07-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-07-06 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1995-07-04 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1995-07-03 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1995-06-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-06-28 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-06-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-06-20 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-06-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-06-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-06-13 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-06-09 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 1,130 |
| 1995-06-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-06-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-06-06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-06-05 | 1,160 | 1,160 | 1,160 | 1,160 | 13,000 | 1,160 |
| 1995-06-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-06-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-05-31 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-05-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-05-26 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-05-25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-05-08 | 1,310 | 1,310 | 1,310 | 1,310 | 11,000 | 1,310 |
| 1995-05-02 | 1,310 | 1,310 | 1,310 | 1,310 | 8,000 | 1,310 |
| 1995-04-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-04-19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1995-04-12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-04-04 | 1,330 | 1,330 | 1,330 | 1,330 | 12,000 | 1,330 |
| 1995-03-27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1995-03-24 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1995-03-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-03-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1995-03-17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1995-03-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-03-09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1995-03-08 | 1,600 | 1,600 | 1,590 | 1,590 | 18,000 | 1,590 |
| 1995-03-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-03-06 | 1,600 | 1,600 | 1,590 | 1,590 | 11,000 | 1,590 |
| 1995-03-02 | 1,580 | 1,580 | 1,570 | 1,570 | 8,000 | 1,570 |
| 1995-03-01 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1995-02-27 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1995-02-24 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1995-02-21 | 1,680 | 1,680 | 1,650 | 1,650 | 156,000 | 1,650 |
| 1995-02-20 | 1,680 | 1,680 | 1,680 | 1,680 | 150,000 | 1,680 |
| 1995-02-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1995-02-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1995-02-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-02-13 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1995-02-10 | 1,760 | 1,760 | 1,740 | 1,750 | 182,000 | 1,750 |
| 1995-02-09 | 1,820 | 1,820 | 1,790 | 1,790 | 103,000 | 1,790 |
| 1995-02-08 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1995-02-06 | 1,780 | 1,780 | 1,780 | 1,780 | 8,000 | 1,780 |
| 1995-01-30 | 1,810 | 1,930 | 1,810 | 1,930 | 4,000 | 1,930 |
| 1995-01-27 | 1,780 | 1,790 | 1,780 | 1,790 | 2,000 | 1,790 |
| 1995-01-26 | 1,720 | 1,720 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1995-01-25 | 1,600 | 1,700 | 1,600 | 1,700 | 4,000 | 1,700 |
| 1995-01-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-01-19 | 1,620 | 1,620 | 1,610 | 1,620 | 12,000 | 1,620 |
| 1995-01-18 | 1,460 | 1,570 | 1,460 | 1,570 | 12,000 | 1,570 |
| 1995-01-17 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 | 1,410 |
| 1995-01-06 | 1,470 | 1,470 | 1,470 | 1,470 | 11,000 | 1,470 |
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
