1980 ダイダン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2002-12-26 | 418 | 418 | 413 | 413 | 2,000 | 413 |
| 2002-12-25 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2002-12-24 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2002-12-20 | 414 | 415 | 414 | 415 | 3,000 | 415 |
| 2002-12-19 | 420 | 420 | 419 | 419 | 4,000 | 419 |
| 2002-12-18 | 430 | 430 | 425 | 426 | 11,000 | 426 |
| 2002-12-17 | 428 | 430 | 426 | 430 | 3,000 | 430 |
| 2002-12-16 | 426 | 426 | 426 | 426 | 12,000 | 426 |
| 2002-12-13 | 425 | 426 | 425 | 426 | 185,000 | 426 |
| 2002-12-12 | 433 | 433 | 425 | 425 | 10,000 | 425 |
| 2002-12-11 | 428 | 430 | 428 | 430 | 4,000 | 430 |
| 2002-12-10 | 429 | 432 | 429 | 432 | 3,000 | 432 |
| 2002-12-09 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2002-12-04 | 440 | 440 | 425 | 425 | 15,000 | 425 |
| 2002-12-03 | 440 | 440 | 440 | 440 | 12,000 | 440 |
| 2002-11-29 | 430 | 440 | 430 | 440 | 6,000 | 440 |
| 2002-11-28 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-11-27 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2002-11-26 | 410 | 422 | 410 | 411 | 19,000 | 411 |
| 2002-11-25 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2002-11-22 | 387 | 392 | 387 | 392 | 6,000 | 392 |
| 2002-11-19 | 354 | 364 | 354 | 364 | 7,000 | 364 |
| 2002-11-18 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2002-11-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-11-12 | 439 | 439 | 430 | 430 | 2,000 | 430 |
| 2002-11-11 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-11-08 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-11-07 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-11-05 | 440 | 440 | 430 | 440 | 36,000 | 440 |
| 2002-11-01 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 2002-10-30 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2002-10-25 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-10-24 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-10-23 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2002-10-22 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2002-10-18 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2002-10-15 | 432 | 437 | 432 | 437 | 2,000 | 437 |
| 2002-10-10 | 431 | 431 | 418 | 418 | 14,000 | 418 |
| 2002-10-09 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2002-10-08 | 441 | 445 | 441 | 445 | 3,000 | 445 |
| 2002-10-07 | 450 | 451 | 440 | 440 | 5,000 | 440 |
| 2002-10-04 | 459 | 460 | 459 | 459 | 30,000 | 459 |
| 2002-10-03 | 460 | 460 | 459 | 459 | 4,000 | 459 |
| 2002-10-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-10-01 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2002-09-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-09-27 | 460 | 460 | 450 | 450 | 5,000 | 450 |
| 2002-09-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-09-25 | 453 | 453 | 453 | 453 | 6,000 | 453 |
| 2002-09-24 | 454 | 454 | 453 | 453 | 3,000 | 453 |
| 2002-09-20 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2002-09-19 | 447 | 450 | 447 | 450 | 3,000 | 450 |
| 2002-09-17 | 433 | 447 | 433 | 447 | 2,000 | 447 |
| 2002-09-13 | 435 | 435 | 435 | 435 | 62,000 | 435 |
| 2002-09-12 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2002-09-11 | 456 | 456 | 442 | 442 | 3,000 | 442 |
| 2002-09-10 | 459 | 459 | 457 | 457 | 2,000 | 457 |
| 2002-09-09 | 460 | 460 | 457 | 457 | 2,000 | 457 |
| 2002-09-06 | 457 | 457 | 450 | 450 | 4,000 | 450 |
| 2002-09-05 | 464 | 464 | 454 | 457 | 23,000 | 457 |
| 2002-09-04 | 450 | 454 | 450 | 454 | 10,000 | 454 |
| 2002-09-03 | 447 | 455 | 447 | 450 | 15,000 | 450 |
| 2002-09-02 | 448 | 453 | 445 | 446 | 12,000 | 446 |
| 2002-08-30 | 455 | 455 | 446 | 453 | 10,000 | 453 |
| 2002-08-29 | 450 | 455 | 450 | 455 | 7,000 | 455 |
| 2002-08-28 | 464 | 467 | 455 | 455 | 11,000 | 455 |
| 2002-08-27 | 454 | 461 | 453 | 461 | 6,000 | 461 |
| 2002-08-26 | 454 | 454 | 444 | 444 | 3,000 | 444 |
| 2002-08-23 | 449 | 459 | 449 | 459 | 3,000 | 459 |
| 2002-08-22 | 440 | 468 | 440 | 468 | 7,000 | 468 |
| 2002-08-21 | 439 | 441 | 439 | 440 | 3,000 | 440 |
| 2002-08-20 | 432 | 433 | 430 | 432 | 6,000 | 432 |
| 2002-08-19 | 444 | 449 | 437 | 437 | 5,000 | 437 |
| 2002-08-16 | 432 | 449 | 432 | 440 | 4,000 | 440 |
| 2002-08-15 | 430 | 439 | 430 | 434 | 3,000 | 434 |
| 2002-08-14 | 434 | 434 | 425 | 425 | 3,000 | 425 |
| 2002-08-13 | 435 | 439 | 435 | 439 | 2,000 | 439 |
| 2002-08-09 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2002-08-07 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2002-08-06 | 438 | 443 | 438 | 438 | 24,000 | 438 |
| 2002-08-05 | 440 | 440 | 438 | 438 | 3,000 | 438 |
| 2002-08-02 | 440 | 440 | 438 | 438 | 2,000 | 438 |
| 2002-07-31 | 441 | 441 | 440 | 440 | 3,000 | 440 |
| 2002-07-30 | 437 | 439 | 437 | 439 | 2,000 | 439 |
| 2002-07-29 | 436 | 436 | 435 | 435 | 6,000 | 435 |
| 2002-07-26 | 447 | 447 | 435 | 436 | 19,000 | 436 |
| 2002-07-25 | 495 | 495 | 459 | 460 | 3,000 | 460 |
| 2002-07-24 | 485 | 499 | 485 | 499 | 20,000 | 499 |
| 2002-07-23 | 484 | 485 | 483 | 485 | 14,000 | 485 |
| 2002-07-22 | 464 | 495 | 464 | 495 | 15,000 | 495 |
| 2002-07-19 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2002-07-16 | 477 | 477 | 477 | 477 | 29,000 | 477 |
| 2002-07-15 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2002-07-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-07-08 | 475 | 475 | 475 | 475 | 7,000 | 475 |
| 2002-07-05 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-07-04 | 483 | 485 | 480 | 480 | 30,000 | 480 |
| 2002-07-02 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-07-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-27 | 453 | 453 | 450 | 450 | 3,000 | 450 |
| 2002-06-26 | 445 | 445 | 439 | 439 | 8,000 | 439 |
| 2002-06-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-19 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2002-06-18 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2002-06-17 | 441 | 456 | 441 | 456 | 4,000 | 456 |
| 2002-06-14 | 464 | 464 | 464 | 464 | 82,000 | 464 |
| 2002-06-12 | 445 | 449 | 445 | 449 | 3,000 | 449 |
| 2002-06-06 | 474 | 474 | 450 | 450 | 4,000 | 450 |
| 2002-06-05 | 489 | 489 | 479 | 479 | 15,000 | 479 |
| 2002-06-04 | 482 | 482 | 481 | 481 | 10,000 | 481 |
| 2002-05-30 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-05-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-05-24 | 452 | 480 | 452 | 480 | 10,000 | 480 |
| 2002-05-20 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2002-05-16 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2002-05-15 | 430 | 430 | 420 | 421 | 13,000 | 421 |
| 2002-05-10 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2002-05-09 | 460 | 465 | 460 | 460 | 16,000 | 460 |
| 2002-05-08 | 446 | 451 | 446 | 446 | 10,000 | 446 |
| 2002-05-07 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2002-05-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-04-30 | 438 | 441 | 438 | 441 | 3,000 | 441 |
| 2002-04-25 | 439 | 439 | 438 | 438 | 3,000 | 438 |
| 2002-04-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-04-16 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2002-04-15 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2002-04-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-04-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-04-09 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2002-04-05 | 466 | 466 | 461 | 461 | 17,000 | 461 |
| 2002-04-04 | 455 | 456 | 455 | 456 | 4,000 | 456 |
| 2002-04-03 | 444 | 444 | 444 | 444 | 8,000 | 444 |
| 2002-04-02 | 447 | 447 | 437 | 444 | 3,000 | 444 |
| 2002-04-01 | 436 | 437 | 436 | 437 | 4,000 | 437 |
| 2002-03-29 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2002-03-28 | 461 | 469 | 461 | 469 | 2,000 | 469 |
| 2002-03-25 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 2002-03-22 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2002-03-20 | 445 | 455 | 440 | 440 | 15,000 | 440 |
| 2002-03-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-03-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-03-15 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2002-03-14 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2002-03-13 | 442 | 442 | 431 | 431 | 5,000 | 431 |
| 2002-03-12 | 452 | 452 | 442 | 442 | 3,000 | 442 |
| 2002-03-08 | 447 | 447 | 447 | 447 | 65,000 | 447 |
| 2002-03-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-03-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-03-05 | 454 | 454 | 448 | 450 | 27,000 | 450 |
| 2002-03-04 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2002-03-01 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-02-28 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2002-02-27 | 440 | 443 | 440 | 443 | 3,000 | 443 |
| 2002-02-26 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2002-02-25 | 435 | 444 | 435 | 444 | 9,000 | 444 |
| 2002-02-22 | 421 | 440 | 421 | 440 | 2,000 | 440 |
| 2002-02-21 | 420 | 421 | 416 | 416 | 6,000 | 416 |
| 2002-02-20 | 429 | 432 | 419 | 419 | 10,000 | 419 |
| 2002-02-18 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2002-02-14 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2002-02-13 | 443 | 449 | 443 | 446 | 5,000 | 446 |
| 2002-02-08 | 424 | 424 | 420 | 420 | 21,000 | 420 |
| 2002-02-07 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2002-02-06 | 448 | 450 | 448 | 449 | 10,000 | 449 |
| 2002-02-05 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2002-02-04 | 433 | 433 | 433 | 433 | 16,000 | 433 |
| 2002-02-01 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2002-01-31 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2002-01-30 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2002-01-29 | 427 | 427 | 426 | 426 | 3,000 | 426 |
| 2002-01-24 | 420 | 421 | 420 | 421 | 4,000 | 421 |
| 2002-01-23 | 427 | 427 | 425 | 425 | 2,000 | 425 |
| 2002-01-22 | 445 | 447 | 445 | 447 | 5,000 | 447 |
| 2002-01-21 | 427 | 427 | 427 | 427 | 4,000 | 427 |
| 2002-01-18 | 420 | 422 | 420 | 422 | 6,000 | 422 |
| 2002-01-17 | 413 | 427 | 410 | 425 | 13,000 | 425 |
| 2002-01-16 | 441 | 441 | 405 | 408 | 21,000 | 408 |
| 2002-01-15 | 454 | 455 | 444 | 450 | 6,000 | 450 |
| 2002-01-11 | 475 | 475 | 475 | 475 | 15,000 | 475 |
| 2002-01-10 | 475 | 475 | 460 | 460 | 3,000 | 460 |
| 2002-01-09 | 476 | 477 | 476 | 477 | 2,000 | 477 |
| 2002-01-07 | 499 | 499 | 499 | 499 | 21,000 | 499 |
| 2002-01-04 | 495 | 499 | 495 | 499 | 4,000 | 499 |
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
