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