1980 ダイダン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2000-12-26 | 465 | 487 | 465 | 487 | 5,000 | 487 |
| 2000-12-25 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2000-12-21 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-12-19 | 468 | 468 | 460 | 460 | 3,000 | 460 |
| 2000-12-18 | 480 | 480 | 460 | 460 | 6,000 | 460 |
| 2000-12-15 | 499 | 499 | 499 | 499 | 11,000 | 499 |
| 2000-12-13 | 488 | 500 | 488 | 499 | 16,000 | 499 |
| 2000-12-12 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2000-12-08 | 451 | 451 | 451 | 451 | 23,000 | 451 |
| 2000-12-07 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2000-12-06 | 500 | 500 | 500 | 500 | 23,000 | 500 |
| 2000-12-05 | 475 | 500 | 475 | 500 | 3,000 | 500 |
| 2000-12-04 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-11-29 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2000-11-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-11-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-11-21 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-11-09 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-11-08 | 510 | 530 | 510 | 530 | 9,000 | 530 |
| 2000-11-07 | 510 | 510 | 510 | 510 | 16,000 | 510 |
| 2000-11-06 | 511 | 520 | 510 | 510 | 3,000 | 510 |
| 2000-11-02 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2000-11-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-10-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-10-20 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2000-10-16 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-10-13 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2000-10-06 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-10-05 | 543 | 543 | 500 | 500 | 15,000 | 500 |
| 2000-10-04 | 533 | 533 | 533 | 533 | 8,000 | 533 |
| 2000-10-03 | 535 | 535 | 532 | 533 | 10,000 | 533 |
| 2000-10-02 | 528 | 528 | 528 | 528 | 5,000 | 528 |
| 2000-09-28 | 550 | 560 | 530 | 530 | 16,000 | 530 |
| 2000-09-27 | 527 | 540 | 527 | 540 | 9,000 | 540 |
| 2000-09-26 | 525 | 527 | 525 | 527 | 27,000 | 527 |
| 2000-09-25 | 510 | 525 | 510 | 525 | 9,000 | 525 |
| 2000-09-22 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 2000-09-21 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-09-20 | 456 | 475 | 456 | 475 | 2,000 | 475 |
| 2000-09-14 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2000-09-08 | 447 | 447 | 447 | 447 | 7,000 | 447 |
| 2000-09-05 | 505 | 505 | 504 | 504 | 11,000 | 504 |
| 2000-09-04 | 505 | 505 | 505 | 505 | 16,000 | 505 |
| 2000-09-01 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2000-08-30 | 510 | 510 | 508 | 508 | 3,000 | 508 |
| 2000-08-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-08-16 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-08-15 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2000-08-10 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-08-08 | 515 | 515 | 515 | 515 | 10,000 | 515 |
| 2000-08-07 | 515 | 520 | 515 | 520 | 19,000 | 520 |
| 2000-08-04 | 503 | 504 | 503 | 504 | 6,000 | 504 |
| 2000-08-03 | 503 | 503 | 503 | 503 | 15,000 | 503 |
| 2000-08-02 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2000-07-28 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2000-07-26 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-07-21 | 529 | 529 | 520 | 520 | 3,000 | 520 |
| 2000-07-19 | 535 | 539 | 529 | 529 | 7,000 | 529 |
| 2000-07-18 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-07-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-07-14 | 550 | 553 | 550 | 550 | 12,000 | 550 |
| 2000-07-13 | 570 | 570 | 550 | 550 | 9,000 | 550 |
| 2000-07-12 | 530 | 560 | 530 | 560 | 25,000 | 560 |
| 2000-07-11 | 510 | 523 | 510 | 523 | 15,000 | 523 |
| 2000-07-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-07-05 | 515 | 515 | 490 | 490 | 37,000 | 490 |
| 2000-07-04 | 505 | 515 | 500 | 515 | 9,000 | 515 |
| 2000-07-03 | 495 | 520 | 495 | 496 | 27,000 | 496 |
| 2000-06-30 | 505 | 505 | 500 | 505 | 7,000 | 505 |
| 2000-06-29 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 2000-06-28 | 495 | 520 | 495 | 505 | 21,000 | 505 |
| 2000-06-27 | 480 | 509 | 479 | 500 | 24,000 | 500 |
| 2000-06-26 | 475 | 485 | 467 | 480 | 42,000 | 480 |
| 2000-06-23 | 455 | 480 | 455 | 470 | 36,000 | 470 |
| 2000-06-22 | 441 | 460 | 440 | 445 | 19,000 | 445 |
| 2000-06-21 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2000-06-20 | 430 | 440 | 428 | 440 | 12,000 | 440 |
| 2000-06-19 | 417 | 423 | 417 | 423 | 8,000 | 423 |
| 2000-06-16 | 420 | 420 | 415 | 415 | 4,000 | 415 |
| 2000-06-15 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2000-06-14 | 422 | 422 | 420 | 420 | 4,000 | 420 |
| 2000-06-13 | 410 | 420 | 410 | 420 | 6,000 | 420 |
| 2000-06-12 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2000-06-09 | 415 | 415 | 415 | 415 | 12,000 | 415 |
| 2000-06-05 | 415 | 415 | 411 | 411 | 41,000 | 411 |
| 2000-06-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-06-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-05-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-05-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-05-29 | 420 | 420 | 410 | 410 | 9,000 | 410 |
| 2000-05-26 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2000-05-25 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2000-05-23 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2000-05-19 | 430 | 430 | 425 | 425 | 5,000 | 425 |
| 2000-05-18 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2000-05-17 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-05-12 | 435 | 435 | 425 | 425 | 3,000 | 425 |
| 2000-05-10 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2000-05-09 | 440 | 440 | 440 | 440 | 27,000 | 440 |
| 2000-05-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-05-01 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2000-04-28 | 422 | 422 | 420 | 420 | 8,000 | 420 |
| 2000-04-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-04-26 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2000-04-25 | 440 | 440 | 429 | 429 | 4,000 | 429 |
| 2000-04-20 | 430 | 430 | 420 | 420 | 7,000 | 420 |
| 2000-04-19 | 435 | 435 | 430 | 430 | 10,000 | 430 |
| 2000-04-18 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 2000-04-17 | 430 | 430 | 428 | 430 | 9,000 | 430 |
| 2000-04-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-04-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-04-12 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2000-04-11 | 460 | 470 | 450 | 470 | 7,000 | 470 |
| 2000-04-10 | 460 | 460 | 450 | 460 | 6,000 | 460 |
| 2000-04-07 | 465 | 465 | 460 | 460 | 10,000 | 460 |
| 2000-04-06 | 470 | 470 | 460 | 465 | 32,000 | 465 |
| 2000-04-05 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2000-04-04 | 450 | 464 | 450 | 450 | 10,000 | 450 |
| 2000-04-03 | 446 | 450 | 446 | 450 | 35,000 | 450 |
| 2000-03-31 | 447 | 447 | 447 | 447 | 4,000 | 447 |
| 2000-03-30 | 446 | 447 | 446 | 447 | 2,000 | 447 |
| 2000-03-29 | 450 | 450 | 446 | 447 | 11,000 | 447 |
| 2000-03-28 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 2000-03-27 | 425 | 444 | 425 | 444 | 11,000 | 444 |
| 2000-03-24 | 420 | 420 | 405 | 416 | 30,000 | 416 |
| 2000-03-23 | 406 | 421 | 405 | 420 | 25,000 | 420 |
| 2000-03-22 | 414 | 420 | 405 | 405 | 29,000 | 405 |
| 2000-03-21 | 425 | 425 | 419 | 419 | 17,000 | 419 |
| 2000-03-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-03-16 | 405 | 425 | 405 | 425 | 10,000 | 425 |
| 2000-03-15 | 440 | 440 | 415 | 420 | 12,000 | 420 |
| 2000-03-14 | 449 | 449 | 435 | 435 | 9,000 | 435 |
| 2000-03-13 | 458 | 458 | 450 | 450 | 12,000 | 450 |
| 2000-03-10 | 473 | 473 | 458 | 458 | 100,000 | 458 |
| 2000-03-09 | 455 | 458 | 446 | 458 | 17,000 | 458 |
| 2000-03-08 | 435 | 445 | 435 | 445 | 10,000 | 445 |
| 2000-03-07 | 440 | 445 | 435 | 435 | 24,000 | 435 |
| 2000-03-06 | 435 | 440 | 430 | 435 | 13,000 | 435 |
| 2000-03-03 | 419 | 430 | 415 | 430 | 16,000 | 430 |
| 2000-03-02 | 414 | 414 | 400 | 400 | 31,000 | 400 |
| 2000-03-01 | 410 | 410 | 399 | 399 | 46,000 | 399 |
| 2000-02-29 | 410 | 410 | 402 | 407 | 14,000 | 407 |
| 2000-02-28 | 409 | 410 | 400 | 410 | 12,000 | 410 |
| 2000-02-25 | 399 | 399 | 399 | 399 | 7,000 | 399 |
| 2000-02-24 | 400 | 400 | 399 | 399 | 9,000 | 399 |
| 2000-02-23 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 2000-02-22 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-02-21 | 405 | 410 | 405 | 410 | 10,000 | 410 |
| 2000-02-18 | 415 | 415 | 400 | 405 | 31,000 | 405 |
| 2000-02-17 | 420 | 420 | 410 | 410 | 9,000 | 410 |
| 2000-02-16 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-02-15 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-02-14 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2000-02-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-02-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-02-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-02-04 | 590 | 590 | 545 | 560 | 30,000 | 560 |
| 2000-01-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-01-21 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2000-01-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-01-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-01-13 | 580 | 580 | 570 | 570 | 17,000 | 570 |
| 2000-01-12 | 570 | 580 | 570 | 570 | 10,000 | 570 |
| 2000-01-11 | 540 | 550 | 540 | 550 | 3,000 | 550 |
| 2000-01-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
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
