1980 ダイダン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-12-25 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 1997-12-24 | 729 | 729 | 719 | 719 | 2,000 | 719 |
| 1997-12-17 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1997-12-16 | 880 | 880 | 870 | 870 | 3,000 | 870 |
| 1997-12-15 | 894 | 894 | 894 | 894 | 12,000 | 894 |
| 1997-12-12 | 904 | 904 | 894 | 895 | 42,000 | 895 |
| 1997-12-11 | 899 | 899 | 894 | 894 | 3,000 | 894 |
| 1997-12-10 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1997-12-09 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1997-12-05 | 890 | 892 | 890 | 892 | 4,000 | 892 |
| 1997-12-04 | 899 | 899 | 899 | 899 | 10,000 | 899 |
| 1997-12-03 | 884 | 884 | 884 | 884 | 5,000 | 884 |
| 1997-11-27 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1997-11-26 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-11-25 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-11-20 | 958 | 958 | 957 | 957 | 2,000 | 957 |
| 1997-11-18 | 973 | 978 | 973 | 978 | 2,000 | 978 |
| 1997-11-17 | 963 | 963 | 963 | 963 | 14,000 | 963 |
| 1997-11-14 | 935 | 953 | 935 | 953 | 13,000 | 953 |
| 1997-11-13 | 924 | 925 | 924 | 925 | 2,000 | 925 |
| 1997-11-11 | 890 | 891 | 890 | 891 | 2,000 | 891 |
| 1997-11-07 | 895 | 900 | 895 | 900 | 2,000 | 900 |
| 1997-11-06 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1997-11-05 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-11-04 | 900 | 910 | 900 | 910 | 16,000 | 910 |
| 1997-10-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-10-24 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1997-10-23 | 854 | 854 | 854 | 854 | 2,000 | 854 |
| 1997-10-14 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 1997-10-13 | 802 | 802 | 802 | 802 | 3,000 | 802 |
| 1997-10-09 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1997-10-03 | 800 | 800 | 800 | 800 | 17,000 | 800 |
| 1997-10-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-09-30 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1997-09-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-09-26 | 815 | 815 | 810 | 810 | 2,000 | 810 |
| 1997-09-24 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 1997-09-22 | 828 | 828 | 828 | 828 | 10,000 | 828 |
| 1997-09-19 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1997-09-17 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1997-09-12 | 882 | 882 | 854 | 854 | 7,000 | 854 |
| 1997-09-11 | 910 | 910 | 890 | 890 | 5,000 | 890 |
| 1997-09-10 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1997-09-08 | 930 | 930 | 920 | 920 | 2,000 | 920 |
| 1997-09-03 | 930 | 930 | 930 | 930 | 16,000 | 930 |
| 1997-09-02 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1997-08-29 | 944 | 944 | 944 | 944 | 2,000 | 944 |
| 1997-08-27 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-08-20 | 1,000 | 1,000 | 985 | 990 | 13,000 | 990 |
| 1997-08-19 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1997-08-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-08-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1997-08-07 | 1,090 | 1,090 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1997-08-06 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1997-08-05 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 1,100 |
| 1997-08-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-07-29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-07-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-07-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-07-16 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1997-07-15 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1997-07-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-07-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-07-04 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1997-07-03 | 1,170 | 1,170 | 1,170 | 1,170 | 20,000 | 1,170 |
| 1997-07-01 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,160 |
| 1997-06-30 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-06-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-06-26 | 1,170 | 1,180 | 1,170 | 1,180 | 8,000 | 1,180 |
| 1997-06-25 | 1,210 | 1,210 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1997-06-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-06-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-06-20 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 | 1,190 |
| 1997-06-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-06-18 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1997-06-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-06-13 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1997-06-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-06-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-06-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-06-05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-06-03 | 1,200 | 1,200 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1997-06-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-05-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-05-28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-05-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-05-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-05-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-05-22 | 1,200 | 1,210 | 1,190 | 1,210 | 19,000 | 1,210 |
| 1997-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-05-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-05-16 | 1,210 | 1,210 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1997-05-15 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-05-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-05-13 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1997-05-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-05-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-05-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-05-06 | 1,250 | 1,250 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1997-05-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1997-05-01 | 1,250 | 1,250 | 1,220 | 1,220 | 9,000 | 1,220 |
| 1997-04-30 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1997-04-28 | 1,290 | 1,290 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1997-04-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-04-23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-04-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-04-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-04-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-04-16 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1997-04-14 | 1,090 | 1,110 | 1,090 | 1,110 | 3,000 | 1,110 |
| 1997-04-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-04-10 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-04-07 | 1,140 | 1,150 | 1,100 | 1,150 | 24,000 | 1,150 |
| 1997-04-04 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1997-04-03 | 1,160 | 1,160 | 1,140 | 1,140 | 17,000 | 1,140 |
| 1997-04-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-03-31 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-03-28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-03-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-03-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-03-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-03-24 | 1,200 | 1,280 | 1,200 | 1,230 | 9,000 | 1,230 |
| 1997-03-21 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-03-19 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1997-03-17 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1997-03-14 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 | 1,210 |
| 1997-03-12 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1997-03-10 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-03-07 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1997-03-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-03-05 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 | 1,320 |
| 1997-03-04 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1997-03-03 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 1,320 |
| 1997-02-28 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 1,320 |
| 1997-02-27 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1997-02-26 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 1,300 |
| 1997-02-25 | 1,260 | 1,260 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1997-02-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-02-21 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1997-02-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-02-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-02-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-02-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1997-02-14 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1997-02-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-02-12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1997-02-10 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1997-02-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1997-02-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1997-02-05 | 1,260 | 1,260 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1997-02-03 | 1,300 | 1,300 | 1,280 | 1,280 | 12,000 | 1,280 |
| 1997-01-31 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1997-01-30 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1997-01-28 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1997-01-27 | 1,300 | 1,300 | 1,250 | 1,250 | 38,000 | 1,250 |
| 1997-01-24 | 1,390 | 1,390 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1997-01-23 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 | 1,370 |
| 1997-01-22 | 1,300 | 1,340 | 1,300 | 1,340 | 3,000 | 1,340 |
| 1997-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1997-01-20 | 1,300 | 1,300 | 1,260 | 1,280 | 17,000 | 1,280 |
| 1997-01-17 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1997-01-16 | 1,310 | 1,310 | 1,290 | 1,310 | 8,000 | 1,310 |
| 1997-01-14 | 1,400 | 1,400 | 1,260 | 1,270 | 8,000 | 1,270 |
| 1997-01-13 | 1,370 | 1,410 | 1,370 | 1,410 | 2,000 | 1,410 |
| 1997-01-10 | 1,340 | 1,350 | 1,300 | 1,350 | 13,000 | 1,350 |
| 1997-01-09 | 1,330 | 1,330 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1997-01-08 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1997-01-07 | 1,320 | 1,320 | 1,300 | 1,300 | 15,000 | 1,300 |
| 1997-01-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
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
