1980 ダイダン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	662	670	662	670	5,000	670
2004-12-29	646	653	646	653	4,000	653
2004-12-28	627	643	627	628	6,000	628
2004-12-27	649	649	627	627	16,000	627
2004-12-24	645	653	645	648	5,000	648
2004-12-21	648	648	644	644	3,000	644
2004-12-20	649	649	647	648	5,000	648
2004-12-17	652	652	648	649	16,000	649
2004-12-16	649	651	649	651	7,000	651
2004-12-15	645	649	645	649	7,000	649
2004-12-14	641	646	641	645	7,000	645
2004-12-13	643	643	643	643	4,000	643
2004-12-10	643	643	633	637	40,000	637
2004-12-09	640	640	638	638	4,000	638
2004-12-08	643	643	643	643	2,000	643
2004-12-07	641	644	638	642	20,000	642
2004-12-01	624	628	624	624	6,000	624
2004-11-29	625	629	625	629	7,000	629
2004-11-26	620	620	619	619	4,000	619
2004-11-25	616	619	616	619	5,000	619
2004-11-24	615	615	615	615	1,000	615
2004-11-18	618	618	617	617	4,000	617
2004-11-16	611	611	611	611	1,000	611
2004-11-15	604	604	604	604	1,000	604
2004-11-12	598	598	598	598	4,000	598
2004-11-10	605	605	599	599	5,000	599
2004-11-08	610	610	598	598	20,000	598
2004-11-05	599	602	599	600	9,000	600
2004-11-04	590	598	589	598	6,000	598
2004-11-02	585	588	581	588	3,000	588
2004-11-01	575	584	575	579	5,000	579
2004-10-29	568	568	568	568	1,000	568
2004-10-28	557	568	557	568	21,000	568
2004-10-26	569	569	569	569	1,000	569
2004-10-25	562	565	562	565	6,000	565
2004-10-22	564	564	556	556	2,000	556
2004-10-19	565	565	565	565	1,000	565
2004-10-15	580	580	570	570	3,000	570
2004-10-14	580	581	580	581	6,000	581
2004-10-13	580	585	580	585	3,000	585
2004-10-12	582	582	582	582	2,000	582
2004-10-07	581	583	581	583	2,000	583
2004-10-06	598	598	581	581	13,000	581
2004-10-05	589	594	589	594	3,000	594
2004-10-04	585	585	584	584	9,000	584
2004-10-01	582	584	582	584	2,000	584
2004-09-30	581	581	581	581	1,000	581
2004-09-29	591	591	591	591	1,000	591
2004-09-28	581	582	580	582	6,000	582
2004-09-27	591	591	591	591	4,000	591
2004-09-22	591	595	591	595	2,000	595
2004-09-21	590	590	590	590	3,000	590
2004-09-17	590	590	590	590	1,000	590
2004-09-16	590	590	590	590	1,000	590
2004-09-15	600	600	594	594	4,000	594
2004-09-14	605	605	605	605	2,000	605
2004-09-13	595	595	595	595	1,000	595
2004-09-10	590	590	590	590	52,000	590
2004-09-09	587	587	587	587	1,000	587
2004-09-07	595	597	595	597	6,000	597
2004-09-06	590	592	590	592	16,000	592
2004-09-03	581	590	581	590	4,000	590
2004-09-02	581	581	581	581	2,000	581
2004-09-01	580	581	580	581	7,000	581
2004-08-31	566	570	566	570	2,000	570
2004-08-27	576	576	576	576	1,000	576
2004-08-26	565	565	565	565	1,000	565
2004-08-25	564	564	564	564	1,000	564
2004-08-24	560	561	560	561	2,000	561
2004-08-18	558	559	558	559	2,000	559
2004-08-17	557	557	557	557	1,000	557
2004-08-16	557	557	556	556	4,000	556
2004-08-13	568	568	557	557	11,000	557
2004-08-11	558	558	558	558	1,000	558
2004-08-10	557	557	555	557	7,000	557
2004-08-09	557	557	557	557	1,000	557
2004-08-06	550	550	550	550	3,000	550
2004-08-05	587	587	557	557	3,000	557
2004-08-04	593	593	581	581	19,000	581
2004-08-03	590	593	590	593	4,000	593
2004-08-02	590	590	590	590	1,000	590
2004-07-30	590	590	590	590	1,000	590
2004-07-28	590	592	590	592	3,000	592
2004-07-27	590	590	590	590	1,000	590
2004-07-23	582	582	582	582	1,000	582
2004-07-21	576	576	576	576	1,000	576
2004-07-16	575	580	574	580	8,000	580
2004-07-15	595	595	590	590	35,000	590
2004-07-14	600	601	595	595	4,000	595
2004-07-13	579	591	579	590	6,000	590
2004-07-12	570	570	570	570	1,000	570
2004-07-09	571	571	571	571	10,000	571
2004-07-07	566	567	566	567	5,000	567
2004-07-06	575	575	566	566	8,000	566
2004-07-05	569	573	568	573	15,000	573
2004-07-02	569	572	568	568	7,000	568
2004-06-30	567	570	567	569	5,000	569
2004-06-29	552	560	552	555	7,000	555
2004-06-28	544	552	544	552	16,000	552
2004-06-25	545	549	545	549	11,000	549
2004-06-23	544	547	544	547	3,000	547
2004-06-21	525	525	525	525	2,000	525
2004-06-18	525	525	525	525	2,000	525
2004-06-16	549	549	549	549	1,000	549
2004-06-15	537	537	537	537	1,000	537
2004-06-11	535	535	535	535	65,000	535
2004-06-10	533	545	533	545	4,000	545
2004-06-09	544	545	535	543	5,000	543
2004-06-08	545	545	545	545	2,000	545
2004-06-07	551	551	539	545	23,000	545
2004-06-04	526	531	524	531	7,000	531
2004-06-03	525	525	523	524	7,000	524
2004-06-02	523	523	523	523	1,000	523
2004-06-01	507	507	507	507	1,000	507
2004-05-31	516	516	507	507	3,000	507
2004-05-28	512	512	510	510	5,000	510
2004-05-27	515	515	515	515	3,000	515
2004-05-26	536	536	524	524	7,000	524
2004-05-25	520	520	503	519	26,000	519
2004-05-24	549	549	545	545	4,000	545
2004-05-21	529	529	529	529	2,000	529
2004-05-20	519	519	519	519	1,000	519
2004-05-19	517	524	517	524	2,000	524
2004-05-18	490	504	490	504	13,000	504
2004-05-17	510	510	500	500	2,000	500
2004-05-14	515	515	506	514	22,000	514
2004-05-13	515	521	514	521	11,000	521
2004-05-12	520	520	520	520	5,000	520
2004-05-11	516	529	516	529	6,000	529
2004-05-10	565	570	549	549	6,000	549
2004-05-07	584	584	565	565	23,000	565
2004-05-06	584	584	583	584	4,000	584
2004-04-30	575	583	575	583	3,000	583
2004-04-28	579	596	579	584	4,000	584
2004-04-27	588	588	574	575	5,000	575
2004-04-26	579	579	579	579	2,000	579
2004-04-23	585	585	585	585	2,000	585
2004-04-22	584	587	584	585	10,000	585
2004-04-21	600	600	585	586	7,000	586
2004-04-20	586	590	586	589	6,000	589
2004-04-19	585	590	585	585	4,000	585
2004-04-16	609	609	593	593	15,000	593
2004-04-15	587	587	576	582	17,000	582
2004-04-14	600	600	600	600	1,000	600
2004-04-13	590	590	589	590	6,000	590
2004-04-12	586	586	581	581	4,000	581
2004-04-08	614	614	614	614	1,000	614
2004-04-07	610	610	610	610	1,000	610
2004-04-06	612	613	612	612	17,000	612
2004-04-05	613	615	612	612	7,000	612
2004-04-02	610	612	610	612	4,000	612
2004-04-01	634	634	603	609	5,000	609
2004-03-31	628	637	627	632	32,000	632
2004-03-30	630	636	616	627	30,000	627
2004-03-29	601	601	600	601	7,000	601
2004-03-26	594	601	593	593	49,000	593
2004-03-25	591	599	579	599	9,000	599
2004-03-24	581	581	580	580	10,000	580
2004-03-23	584	584	582	584	6,000	584
2004-03-19	589	591	585	588	21,000	588
2004-03-18	600	600	595	599	27,000	599
2004-03-17	586	587	586	587	2,000	587
2004-03-16	597	597	595	595	6,000	595
2004-03-15	582	600	582	600	12,000	600
2004-03-12	557	584	557	579	53,000	579
2004-03-11	570	578	570	577	4,000	577
2004-03-10	575	577	575	576	6,000	576
2004-03-09	573	573	572	573	4,000	573
2004-03-08	577	577	573	573	5,000	573
2004-03-05	590	590	584	587	17,000	587
2004-03-04	586	590	585	590	7,000	590
2004-03-03	588	588	583	585	13,000	585
2004-03-02	562	583	562	583	3,000	583
2004-03-01	557	557	557	557	3,000	557
2004-02-24	550	550	550	550	1,000	550
2004-02-19	550	550	549	549	2,000	549
2004-02-18	550	550	550	550	2,000	550
2004-02-16	536	536	536	536	1,000	536
2004-02-13	515	515	514	514	3,000	514
2004-02-12	519	521	519	521	2,000	521
2004-02-10	530	530	530	530	1,000	530
2004-02-09	528	528	527	528	4,000	528
2004-02-06	548	548	534	534	6,000	534
2004-02-05	549	550	545	548	27,000	548
2004-02-04	535	545	535	544	7,000	544
2004-02-03	533	533	533	533	4,000	533
2004-02-02	550	550	526	529	5,000	529
2004-01-30	550	550	550	550	1,000	550
2004-01-29	530	550	520	550	11,000	550
2004-01-28	527	530	527	530	6,000	530
2004-01-27	549	549	543	543	2,000	543
2004-01-26	541	541	541	541	4,000	541
2004-01-23	534	534	529	529	3,000	529
2004-01-22	524	530	522	530	9,000	530
2004-01-21	518	518	512	512	2,000	512
2004-01-20	495	495	495	495	1,000	495
2004-01-16	500	501	500	501	3,000	501
2004-01-15	508	510	499	510	3,000	510
2004-01-14	497	497	497	497	1,000	497
2004-01-13	525	525	522	522	4,000	522
2004-01-09	520	520	520	520	1,000	520
2004-01-08	525	525	521	521	3,000	521
2004-01-07	512	530	512	530	26,000	530
2004-01-06	496	497	495	497	10,000	497
2004-01-05	494	494	494	494	1,000	494

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