1980 ダイダン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 494 | 498 | 494 | 495 | 4,000 | 495 |
| 2001-12-27 | 495 | 496 | 494 | 494 | 6,000 | 494 |
| 2001-12-25 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2001-12-21 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-12-20 | 494 | 494 | 469 | 469 | 6,000 | 469 |
| 2001-12-19 | 495 | 495 | 495 | 495 | 12,000 | 495 |
| 2001-12-18 | 489 | 495 | 489 | 495 | 2,000 | 495 |
| 2001-12-14 | 450 | 450 | 450 | 450 | 45,000 | 450 |
| 2001-12-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-12-10 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2001-12-07 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2001-12-05 | 470 | 495 | 470 | 495 | 33,000 | 495 |
| 2001-12-04 | 466 | 470 | 466 | 470 | 9,000 | 470 |
| 2001-12-03 | 461 | 461 | 456 | 456 | 4,000 | 456 |
| 2001-11-30 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2001-11-29 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-11-28 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2001-11-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-11-22 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-11-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-11-19 | 472 | 472 | 470 | 470 | 2,000 | 470 |
| 2001-11-15 | 495 | 495 | 480 | 480 | 2,000 | 480 |
| 2001-11-14 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 2001-11-13 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2001-11-09 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2001-11-07 | 505 | 507 | 499 | 499 | 5,000 | 499 |
| 2001-11-06 | 509 | 509 | 501 | 501 | 5,000 | 501 |
| 2001-11-05 | 504 | 505 | 504 | 504 | 21,000 | 504 |
| 2001-11-02 | 504 | 505 | 504 | 505 | 2,000 | 505 |
| 2001-11-01 | 504 | 504 | 498 | 498 | 2,000 | 498 |
| 2001-10-31 | 492 | 505 | 492 | 505 | 4,000 | 505 |
| 2001-10-30 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2001-10-26 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 2001-10-25 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2001-10-22 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2001-10-18 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2001-10-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-10-11 | 495 | 500 | 495 | 500 | 3,000 | 500 |
| 2001-10-10 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2001-10-09 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2001-10-05 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2001-10-04 | 501 | 505 | 500 | 500 | 13,000 | 500 |
| 2001-10-03 | 499 | 505 | 499 | 499 | 30,000 | 499 |
| 2001-10-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-09-28 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-09-27 | 450 | 465 | 450 | 465 | 3,000 | 465 |
| 2001-09-26 | 446 | 450 | 445 | 450 | 4,000 | 450 |
| 2001-09-25 | 449 | 449 | 434 | 439 | 6,000 | 439 |
| 2001-09-21 | 444 | 449 | 443 | 449 | 4,000 | 449 |
| 2001-09-20 | 404 | 449 | 404 | 449 | 4,000 | 449 |
| 2001-09-19 | 406 | 429 | 401 | 429 | 4,000 | 429 |
| 2001-09-18 | 404 | 410 | 399 | 410 | 9,000 | 410 |
| 2001-09-14 | 446 | 446 | 446 | 446 | 22,000 | 446 |
| 2001-09-13 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2001-09-12 | 443 | 443 | 428 | 428 | 4,000 | 428 |
| 2001-09-11 | 444 | 445 | 444 | 445 | 2,000 | 445 |
| 2001-09-10 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2001-09-05 | 470 | 485 | 470 | 480 | 20,000 | 480 |
| 2001-09-03 | 460 | 465 | 460 | 465 | 6,000 | 465 |
| 2001-08-31 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2001-08-30 | 467 | 467 | 459 | 459 | 5,000 | 459 |
| 2001-08-29 | 460 | 461 | 460 | 461 | 13,000 | 461 |
| 2001-08-28 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2001-08-13 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2001-08-10 | 489 | 490 | 489 | 490 | 3,000 | 490 |
| 2001-08-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-08-03 | 494 | 495 | 494 | 494 | 27,000 | 494 |
| 2001-08-02 | 485 | 488 | 485 | 488 | 2,000 | 488 |
| 2001-08-01 | 483 | 484 | 481 | 481 | 5,000 | 481 |
| 2001-07-30 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-07-27 | 488 | 488 | 458 | 460 | 10,000 | 460 |
| 2001-07-26 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 2001-07-25 | 468 | 489 | 468 | 489 | 5,000 | 489 |
| 2001-07-23 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2001-07-18 | 451 | 453 | 450 | 450 | 6,000 | 450 |
| 2001-07-17 | 450 | 451 | 450 | 450 | 5,000 | 450 |
| 2001-07-16 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2001-07-13 | 460 | 460 | 458 | 458 | 3,000 | 458 |
| 2001-07-12 | 463 | 463 | 460 | 463 | 10,000 | 463 |
| 2001-07-11 | 467 | 470 | 465 | 470 | 43,000 | 470 |
| 2001-07-10 | 470 | 470 | 466 | 466 | 4,000 | 466 |
| 2001-07-06 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2001-07-05 | 493 | 498 | 488 | 488 | 32,000 | 488 |
| 2001-07-03 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2001-07-02 | 473 | 474 | 467 | 467 | 7,000 | 467 |
| 2001-06-29 | 504 | 504 | 477 | 477 | 2,000 | 477 |
| 2001-06-28 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2001-06-27 | 501 | 503 | 500 | 500 | 5,000 | 500 |
| 2001-06-26 | 490 | 505 | 475 | 503 | 33,000 | 503 |
| 2001-06-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-06-22 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-06-21 | 460 | 465 | 460 | 460 | 8,000 | 460 |
| 2001-06-20 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-06-19 | 460 | 482 | 455 | 480 | 24,000 | 480 |
| 2001-06-18 | 460 | 460 | 459 | 460 | 23,000 | 460 |
| 2001-06-15 | 450 | 459 | 450 | 450 | 10,000 | 450 |
| 2001-06-14 | 460 | 460 | 451 | 451 | 4,000 | 451 |
| 2001-06-13 | 468 | 468 | 452 | 458 | 13,000 | 458 |
| 2001-06-12 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2001-06-08 | 485 | 485 | 485 | 485 | 53,000 | 485 |
| 2001-06-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-06-06 | 495 | 495 | 495 | 495 | 15,000 | 495 |
| 2001-06-05 | 496 | 500 | 495 | 495 | 16,000 | 495 |
| 2001-06-04 | 487 | 495 | 487 | 495 | 4,000 | 495 |
| 2001-06-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-05-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-05-25 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-05-24 | 494 | 508 | 494 | 508 | 3,000 | 508 |
| 2001-05-23 | 505 | 505 | 504 | 504 | 32,000 | 504 |
| 2001-05-22 | 505 | 505 | 501 | 505 | 18,000 | 505 |
| 2001-05-21 | 477 | 500 | 477 | 500 | 3,000 | 500 |
| 2001-05-18 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2001-05-17 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2001-05-16 | 465 | 475 | 465 | 475 | 7,000 | 475 |
| 2001-05-15 | 490 | 490 | 475 | 475 | 15,000 | 475 |
| 2001-05-14 | 500 | 500 | 485 | 485 | 2,000 | 485 |
| 2001-05-11 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-05-10 | 498 | 500 | 495 | 500 | 5,000 | 500 |
| 2001-05-09 | 505 | 505 | 498 | 500 | 13,000 | 500 |
| 2001-05-08 | 499 | 509 | 495 | 509 | 33,000 | 509 |
| 2001-05-07 | 487 | 499 | 487 | 499 | 17,000 | 499 |
| 2001-05-02 | 485 | 492 | 485 | 487 | 8,000 | 487 |
| 2001-05-01 | 470 | 475 | 470 | 472 | 8,000 | 472 |
| 2001-04-27 | 470 | 470 | 455 | 455 | 33,000 | 455 |
| 2001-04-26 | 463 | 466 | 460 | 462 | 8,000 | 462 |
| 2001-04-25 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2001-04-24 | 455 | 460 | 455 | 456 | 12,000 | 456 |
| 2001-04-23 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2001-04-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-04-19 | 445 | 452 | 445 | 450 | 16,000 | 450 |
| 2001-04-18 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2001-04-17 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2001-04-13 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2001-04-11 | 431 | 448 | 431 | 448 | 3,000 | 448 |
| 2001-04-10 | 448 | 448 | 441 | 441 | 7,000 | 441 |
| 2001-04-09 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2001-04-04 | 450 | 450 | 450 | 450 | 16,000 | 450 |
| 2001-04-03 | 441 | 441 | 441 | 441 | 13,000 | 441 |
| 2001-03-29 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2001-03-28 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-03-27 | 441 | 455 | 441 | 455 | 7,000 | 455 |
| 2001-03-23 | 454 | 454 | 445 | 445 | 2,000 | 445 |
| 2001-03-22 | 444 | 456 | 444 | 456 | 16,000 | 456 |
| 2001-03-21 | 440 | 441 | 435 | 441 | 12,000 | 441 |
| 2001-03-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-03-15 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2001-03-14 | 440 | 440 | 440 | 440 | 17,000 | 440 |
| 2001-03-13 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2001-03-12 | 440 | 441 | 440 | 440 | 7,000 | 440 |
| 2001-03-09 | 469 | 469 | 440 | 440 | 38,000 | 440 |
| 2001-03-07 | 459 | 459 | 459 | 459 | 13,000 | 459 |
| 2001-03-06 | 455 | 455 | 455 | 455 | 11,000 | 455 |
| 2001-03-05 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2001-03-01 | 453 | 454 | 453 | 454 | 2,000 | 454 |
| 2001-02-27 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2001-02-26 | 459 | 460 | 458 | 460 | 5,000 | 460 |
| 2001-02-20 | 449 | 455 | 449 | 455 | 3,000 | 455 |
| 2001-02-16 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2001-02-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-02-13 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2001-02-09 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 2001-02-08 | 441 | 456 | 441 | 450 | 4,000 | 450 |
| 2001-02-06 | 460 | 460 | 460 | 460 | 25,000 | 460 |
| 2001-02-01 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-01-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-01-29 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-01-26 | 444 | 444 | 444 | 444 | 19,000 | 444 |
| 2001-01-24 | 438 | 478 | 438 | 478 | 5,000 | 478 |
| 2001-01-15 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 2001-01-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-01-11 | 434 | 434 | 414 | 414 | 2,000 | 414 |
| 2001-01-10 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2001-01-09 | 450 | 460 | 450 | 460 | 21,000 | 460 |
| 2001-01-05 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2001-01-04 | 474 | 474 | 474 | 474 | 5,000 | 474 |
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
