1980 ダイダン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1999-12-28 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1999-12-27 | 500 | 510 | 500 | 500 | 35,000 | 500 |
| 1999-12-24 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 1999-12-22 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 1999-12-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-12-20 | 511 | 511 | 500 | 510 | 8,000 | 510 |
| 1999-12-17 | 520 | 530 | 520 | 520 | 14,000 | 520 |
| 1999-12-16 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-12-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-12-14 | 570 | 575 | 570 | 570 | 3,000 | 570 |
| 1999-12-13 | 605 | 605 | 580 | 580 | 5,000 | 580 |
| 1999-12-10 | 600 | 610 | 600 | 610 | 25,000 | 610 |
| 1999-12-09 | 650 | 650 | 610 | 610 | 4,000 | 610 |
| 1999-12-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-12-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-12-03 | 700 | 700 | 700 | 700 | 22,000 | 700 |
| 1999-12-02 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-11-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-11-24 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1999-11-17 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-11-11 | 805 | 805 | 795 | 795 | 5,000 | 795 |
| 1999-11-10 | 805 | 805 | 805 | 805 | 5,000 | 805 |
| 1999-11-09 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1999-11-08 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1999-11-05 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1999-11-02 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1999-10-29 | 803 | 813 | 803 | 803 | 3,000 | 803 |
| 1999-10-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-10-22 | 858 | 858 | 858 | 858 | 30,000 | 858 |
| 1999-10-21 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 1999-10-19 | 821 | 858 | 821 | 858 | 9,000 | 858 |
| 1999-10-18 | 841 | 841 | 841 | 841 | 2,000 | 841 |
| 1999-10-12 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1999-10-07 | 872 | 872 | 871 | 871 | 3,000 | 871 |
| 1999-10-06 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1999-10-05 | 871 | 871 | 871 | 871 | 10,000 | 871 |
| 1999-10-01 | 825 | 825 | 825 | 825 | 5,000 | 825 |
| 1999-09-30 | 822 | 834 | 822 | 834 | 4,000 | 834 |
| 1999-09-28 | 792 | 820 | 792 | 820 | 3,000 | 820 |
| 1999-09-24 | 822 | 822 | 807 | 807 | 3,000 | 807 |
| 1999-09-21 | 850 | 852 | 850 | 852 | 5,000 | 852 |
| 1999-09-16 | 821 | 825 | 821 | 825 | 2,000 | 825 |
| 1999-09-13 | 848 | 851 | 841 | 841 | 7,000 | 841 |
| 1999-09-10 | 848 | 848 | 848 | 848 | 24,000 | 848 |
| 1999-09-09 | 811 | 846 | 806 | 846 | 3,000 | 846 |
| 1999-09-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-09-06 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-09-03 | 860 | 860 | 850 | 850 | 19,000 | 850 |
| 1999-09-02 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-08-25 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1999-08-20 | 850 | 855 | 850 | 850 | 6,000 | 850 |
| 1999-08-19 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-08-18 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1999-08-17 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1999-08-13 | 851 | 851 | 851 | 851 | 5,000 | 851 |
| 1999-08-12 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 1999-08-06 | 860 | 860 | 860 | 860 | 10,000 | 860 |
| 1999-08-04 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1999-08-02 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1999-07-30 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1999-07-29 | 837 | 837 | 837 | 837 | 2,000 | 837 |
| 1999-07-28 | 837 | 837 | 837 | 837 | 1,000 | 837 |
| 1999-07-27 | 861 | 861 | 835 | 835 | 6,000 | 835 |
| 1999-07-26 | 895 | 895 | 875 | 875 | 10,000 | 875 |
| 1999-07-21 | 920 | 945 | 920 | 945 | 8,000 | 945 |
| 1999-07-19 | 966 | 966 | 910 | 910 | 3,000 | 910 |
| 1999-07-16 | 966 | 966 | 966 | 966 | 11,000 | 966 |
| 1999-07-15 | 970 | 970 | 966 | 966 | 2,000 | 966 |
| 1999-07-14 | 978 | 985 | 978 | 980 | 16,000 | 980 |
| 1999-07-13 | 985 | 995 | 966 | 966 | 7,000 | 966 |
| 1999-07-12 | 920 | 930 | 920 | 930 | 8,000 | 930 |
| 1999-07-09 | 910 | 910 | 880 | 890 | 9,000 | 890 |
| 1999-07-08 | 900 | 900 | 880 | 880 | 9,000 | 880 |
| 1999-07-07 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 1999-07-06 | 855 | 855 | 845 | 845 | 4,000 | 845 |
| 1999-07-05 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1999-06-24 | 831 | 840 | 831 | 840 | 13,000 | 840 |
| 1999-06-23 | 840 | 840 | 831 | 831 | 6,000 | 831 |
| 1999-06-22 | 840 | 840 | 830 | 835 | 9,000 | 835 |
| 1999-06-18 | 839 | 839 | 810 | 810 | 8,000 | 810 |
| 1999-06-11 | 840 | 840 | 840 | 840 | 29,000 | 840 |
| 1999-06-09 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1999-06-08 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-06-07 | 830 | 830 | 830 | 830 | 9,000 | 830 |
| 1999-06-04 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-06-03 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1999-05-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-05-24 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-05-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-05-17 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1999-05-14 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1999-05-13 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 1999-05-10 | 838 | 838 | 838 | 838 | 11,000 | 838 |
| 1999-05-06 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1999-04-30 | 832 | 832 | 823 | 823 | 2,000 | 823 |
| 1999-04-22 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-04-13 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1999-04-09 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 1999-04-08 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1999-04-05 | 875 | 875 | 875 | 875 | 16,000 | 875 |
| 1999-04-01 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-03-19 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 1999-03-17 | 741 | 741 | 740 | 740 | 4,000 | 740 |
| 1999-03-12 | 775 | 775 | 745 | 750 | 17,000 | 750 |
| 1999-03-11 | 742 | 750 | 742 | 745 | 12,000 | 745 |
| 1999-03-10 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1999-03-09 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1999-03-03 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 1999-03-02 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1999-02-05 | 760 | 760 | 756 | 756 | 6,000 | 756 |
| 1999-02-03 | 799 | 799 | 780 | 780 | 22,000 | 780 |
| 1999-01-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-01-21 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1999-01-20 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-01-19 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1999-01-18 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-01-13 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1999-01-08 | 768 | 770 | 768 | 770 | 11,000 | 770 |
| 1999-01-07 | 778 | 778 | 778 | 778 | 6,000 | 778 |
| 1999-01-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
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
