1980 ダイダン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2003-12-29 | 482 | 482 | 480 | 480 | 3,000 | 480 |
| 2003-12-26 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2003-12-25 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2003-12-22 | 481 | 482 | 471 | 471 | 6,000 | 471 |
| 2003-12-19 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 2003-12-17 | 488 | 488 | 486 | 486 | 2,000 | 486 |
| 2003-12-15 | 490 | 492 | 489 | 490 | 26,000 | 490 |
| 2003-12-12 | 492 | 492 | 490 | 490 | 45,000 | 490 |
| 2003-12-11 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2003-12-09 | 503 | 503 | 490 | 490 | 7,000 | 490 |
| 2003-12-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-12-05 | 499 | 503 | 496 | 500 | 16,000 | 500 |
| 2003-12-04 | 493 | 496 | 493 | 496 | 6,000 | 496 |
| 2003-12-03 | 490 | 494 | 490 | 493 | 6,000 | 493 |
| 2003-12-01 | 491 | 491 | 490 | 490 | 4,000 | 490 |
| 2003-11-28 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2003-11-26 | 494 | 494 | 491 | 491 | 4,000 | 491 |
| 2003-11-25 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-11-18 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2003-11-17 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2003-11-14 | 481 | 482 | 481 | 482 | 6,000 | 482 |
| 2003-11-13 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2003-11-12 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2003-11-11 | 483 | 483 | 481 | 483 | 3,000 | 483 |
| 2003-11-10 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2003-11-07 | 494 | 499 | 493 | 493 | 6,000 | 493 |
| 2003-11-06 | 502 | 502 | 501 | 501 | 7,000 | 501 |
| 2003-11-05 | 498 | 499 | 498 | 498 | 15,000 | 498 |
| 2003-11-04 | 490 | 498 | 490 | 498 | 6,000 | 498 |
| 2003-10-31 | 502 | 502 | 490 | 490 | 6,000 | 490 |
| 2003-10-30 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2003-10-29 | 511 | 511 | 505 | 505 | 5,000 | 505 |
| 2003-10-28 | 505 | 505 | 500 | 500 | 8,000 | 500 |
| 2003-10-27 | 510 | 510 | 509 | 509 | 6,000 | 509 |
| 2003-10-24 | 525 | 525 | 522 | 522 | 5,000 | 522 |
| 2003-10-23 | 561 | 561 | 541 | 541 | 5,000 | 541 |
| 2003-10-22 | 555 | 560 | 555 | 560 | 2,000 | 560 |
| 2003-10-21 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2003-10-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-10-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-10-15 | 584 | 584 | 581 | 581 | 2,000 | 581 |
| 2003-10-14 | 589 | 589 | 564 | 564 | 4,000 | 564 |
| 2003-10-10 | 551 | 551 | 551 | 551 | 9,000 | 551 |
| 2003-10-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-10-08 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2003-10-07 | 599 | 599 | 543 | 550 | 20,000 | 550 |
| 2003-10-06 | 619 | 619 | 589 | 589 | 37,000 | 589 |
| 2003-10-03 | 545 | 620 | 541 | 619 | 16,000 | 619 |
| 2003-10-02 | 520 | 524 | 519 | 524 | 15,000 | 524 |
| 2003-10-01 | 516 | 516 | 511 | 511 | 2,000 | 511 |
| 2003-09-29 | 511 | 512 | 511 | 512 | 2,000 | 512 |
| 2003-09-26 | 514 | 518 | 508 | 510 | 15,000 | 510 |
| 2003-09-25 | 515 | 515 | 511 | 514 | 5,000 | 514 |
| 2003-09-24 | 515 | 517 | 511 | 511 | 3,000 | 511 |
| 2003-09-22 | 513 | 516 | 508 | 515 | 26,000 | 515 |
| 2003-09-19 | 510 | 514 | 509 | 513 | 5,000 | 513 |
| 2003-09-18 | 509 | 512 | 509 | 510 | 8,000 | 510 |
| 2003-09-17 | 510 | 512 | 491 | 510 | 20,000 | 510 |
| 2003-09-12 | 510 | 510 | 497 | 497 | 55,000 | 497 |
| 2003-09-10 | 500 | 507 | 500 | 507 | 5,000 | 507 |
| 2003-09-09 | 495 | 504 | 495 | 496 | 6,000 | 496 |
| 2003-09-08 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2003-09-05 | 504 | 505 | 500 | 505 | 20,000 | 505 |
| 2003-09-04 | 500 | 500 | 498 | 498 | 6,000 | 498 |
| 2003-09-03 | 498 | 500 | 498 | 498 | 3,000 | 498 |
| 2003-09-02 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2003-09-01 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-08-29 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 2003-08-28 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 2003-08-27 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 2003-08-26 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2003-08-25 | 487 | 493 | 487 | 493 | 3,000 | 493 |
| 2003-08-22 | 493 | 493 | 492 | 492 | 4,000 | 492 |
| 2003-08-20 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2003-08-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-08-18 | 496 | 496 | 477 | 477 | 8,000 | 477 |
| 2003-08-15 | 490 | 490 | 486 | 486 | 3,000 | 486 |
| 2003-08-14 | 495 | 495 | 492 | 492 | 3,000 | 492 |
| 2003-08-12 | 492 | 495 | 492 | 495 | 3,000 | 495 |
| 2003-08-11 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 2003-08-08 | 503 | 503 | 495 | 495 | 14,000 | 495 |
| 2003-08-07 | 509 | 509 | 505 | 505 | 5,000 | 505 |
| 2003-08-06 | 511 | 511 | 506 | 511 | 35,000 | 511 |
| 2003-08-05 | 505 | 507 | 501 | 501 | 9,000 | 501 |
| 2003-08-04 | 498 | 503 | 495 | 500 | 7,000 | 500 |
| 2003-08-01 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2003-07-31 | 491 | 494 | 491 | 494 | 2,000 | 494 |
| 2003-07-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-07-29 | 493 | 500 | 493 | 500 | 4,000 | 500 |
| 2003-07-25 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2003-07-24 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2003-07-23 | 498 | 498 | 493 | 497 | 3,000 | 497 |
| 2003-07-22 | 502 | 502 | 471 | 471 | 8,000 | 471 |
| 2003-07-18 | 510 | 510 | 501 | 501 | 7,000 | 501 |
| 2003-07-17 | 499 | 512 | 493 | 510 | 45,000 | 510 |
| 2003-07-16 | 493 | 493 | 493 | 493 | 4,000 | 493 |
| 2003-07-15 | 497 | 497 | 491 | 491 | 3,000 | 491 |
| 2003-07-14 | 492 | 492 | 491 | 491 | 4,000 | 491 |
| 2003-07-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-07-10 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2003-07-09 | 496 | 496 | 496 | 496 | 3,000 | 496 |
| 2003-07-08 | 504 | 504 | 498 | 498 | 7,000 | 498 |
| 2003-07-07 | 497 | 502 | 497 | 499 | 21,000 | 499 |
| 2003-07-04 | 492 | 495 | 492 | 494 | 12,000 | 494 |
| 2003-07-03 | 490 | 493 | 490 | 492 | 9,000 | 492 |
| 2003-06-27 | 475 | 475 | 471 | 471 | 2,000 | 471 |
| 2003-06-26 | 467 | 473 | 467 | 473 | 4,000 | 473 |
| 2003-06-25 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2003-06-24 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 2003-06-23 | 485 | 485 | 481 | 481 | 8,000 | 481 |
| 2003-06-20 | 483 | 483 | 482 | 482 | 9,000 | 482 |
| 2003-06-19 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2003-06-18 | 496 | 496 | 495 | 495 | 7,000 | 495 |
| 2003-06-17 | 513 | 513 | 496 | 496 | 7,000 | 496 |
| 2003-06-16 | 511 | 522 | 506 | 516 | 15,000 | 516 |
| 2003-06-13 | 490 | 520 | 490 | 520 | 76,000 | 520 |
| 2003-06-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-06-11 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2003-06-10 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2003-06-09 | 509 | 509 | 500 | 500 | 2,000 | 500 |
| 2003-06-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-06-05 | 510 | 514 | 510 | 514 | 18,000 | 514 |
| 2003-06-04 | 500 | 505 | 499 | 500 | 4,000 | 500 |
| 2003-06-03 | 492 | 499 | 492 | 499 | 5,000 | 499 |
| 2003-06-02 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2003-05-29 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 2003-05-26 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2003-05-23 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2003-05-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-05-21 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2003-05-20 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2003-05-19 | 471 | 473 | 471 | 473 | 3,000 | 473 |
| 2003-05-15 | 462 | 466 | 462 | 466 | 2,000 | 466 |
| 2003-05-13 | 481 | 481 | 475 | 475 | 6,000 | 475 |
| 2003-05-12 | 454 | 454 | 454 | 454 | 5,000 | 454 |
| 2003-05-09 | 454 | 454 | 454 | 454 | 5,000 | 454 |
| 2003-05-07 | 475 | 476 | 474 | 474 | 29,000 | 474 |
| 2003-05-06 | 472 | 475 | 471 | 474 | 14,000 | 474 |
| 2003-05-02 | 467 | 470 | 467 | 470 | 10,000 | 470 |
| 2003-05-01 | 465 | 465 | 464 | 464 | 2,000 | 464 |
| 2003-04-30 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-04-28 | 457 | 457 | 450 | 450 | 3,000 | 450 |
| 2003-04-25 | 460 | 467 | 460 | 467 | 7,000 | 467 |
| 2003-04-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-04-23 | 467 | 467 | 460 | 460 | 3,000 | 460 |
| 2003-04-22 | 469 | 469 | 467 | 467 | 2,000 | 467 |
| 2003-04-18 | 421 | 424 | 421 | 424 | 2,000 | 424 |
| 2003-04-16 | 432 | 432 | 428 | 428 | 3,000 | 428 |
| 2003-04-15 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2003-04-14 | 433 | 433 | 431 | 431 | 2,000 | 431 |
| 2003-04-11 | 436 | 436 | 432 | 432 | 4,000 | 432 |
| 2003-04-10 | 436 | 437 | 436 | 437 | 2,000 | 437 |
| 2003-04-09 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2003-04-08 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2003-04-04 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2003-04-03 | 439 | 439 | 436 | 436 | 26,000 | 436 |
| 2003-04-02 | 439 | 439 | 436 | 436 | 10,000 | 436 |
| 2003-04-01 | 439 | 439 | 436 | 436 | 2,000 | 436 |
| 2003-03-31 | 441 | 441 | 436 | 439 | 4,000 | 439 |
| 2003-03-28 | 435 | 446 | 430 | 446 | 9,000 | 446 |
| 2003-03-26 | 425 | 425 | 421 | 421 | 5,000 | 421 |
| 2003-03-25 | 438 | 438 | 416 | 416 | 5,000 | 416 |
| 2003-03-24 | 441 | 441 | 440 | 440 | 3,000 | 440 |
| 2003-03-19 | 423 | 423 | 419 | 419 | 2,000 | 419 |
| 2003-03-18 | 426 | 433 | 426 | 433 | 3,000 | 433 |
| 2003-03-14 | 435 | 435 | 423 | 423 | 86,000 | 423 |
| 2003-03-12 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2003-03-10 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2003-03-07 | 434 | 434 | 430 | 430 | 4,000 | 430 |
| 2003-03-06 | 432 | 439 | 432 | 436 | 18,000 | 436 |
| 2003-03-05 | 429 | 437 | 429 | 435 | 36,000 | 435 |
| 2003-03-04 | 424 | 424 | 423 | 423 | 2,000 | 423 |
| 2003-03-03 | 414 | 419 | 414 | 419 | 2,000 | 419 |
| 2003-02-28 | 421 | 421 | 410 | 410 | 4,000 | 410 |
| 2003-02-27 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2003-02-26 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-02-25 | 427 | 427 | 410 | 410 | 6,000 | 410 |
| 2003-02-24 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2003-02-18 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-02-14 | 426 | 426 | 426 | 426 | 15,000 | 426 |
| 2003-02-12 | 430 | 430 | 427 | 427 | 2,000 | 427 |
| 2003-02-07 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2003-02-05 | 437 | 440 | 432 | 433 | 34,000 | 433 |
| 2003-02-04 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2003-01-31 | 409 | 409 | 404 | 404 | 7,000 | 404 |
| 2003-01-30 | 415 | 416 | 415 | 416 | 2,000 | 416 |
| 2003-01-29 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-01-28 | 416 | 416 | 415 | 416 | 3,000 | 416 |
| 2003-01-27 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2003-01-24 | 425 | 426 | 425 | 426 | 2,000 | 426 |
| 2003-01-22 | 425 | 425 | 415 | 415 | 5,000 | 415 |
| 2003-01-21 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-01-20 | 433 | 433 | 410 | 432 | 12,000 | 432 |
| 2003-01-17 | 436 | 436 | 434 | 434 | 6,000 | 434 |
| 2003-01-16 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2003-01-15 | 425 | 438 | 425 | 438 | 2,000 | 438 |
| 2003-01-14 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2003-01-10 | 414 | 417 | 414 | 417 | 5,000 | 417 |
| 2003-01-09 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2003-01-07 | 439 | 439 | 437 | 437 | 2,000 | 437 |
| 2003-01-06 | 441 | 444 | 439 | 439 | 30,000 | 439 |
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
