1980 ダイダン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2005-12-29 | 836 | 836 | 836 | 836 | 4,000 | 836 |
| 2005-12-28 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2005-12-27 | 859 | 859 | 840 | 840 | 6,000 | 840 |
| 2005-12-26 | 876 | 876 | 872 | 872 | 2,000 | 872 |
| 2005-12-22 | 885 | 895 | 885 | 894 | 4,000 | 894 |
| 2005-12-21 | 915 | 915 | 908 | 908 | 3,000 | 908 |
| 2005-12-20 | 870 | 937 | 870 | 917 | 13,000 | 917 |
| 2005-12-19 | 858 | 861 | 856 | 856 | 3,000 | 856 |
| 2005-12-16 | 864 | 866 | 855 | 861 | 20,000 | 861 |
| 2005-12-15 | 859 | 864 | 859 | 864 | 5,000 | 864 |
| 2005-12-14 | 861 | 865 | 859 | 859 | 11,000 | 859 |
| 2005-12-13 | 866 | 866 | 861 | 861 | 2,000 | 861 |
| 2005-12-12 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2005-12-09 | 867 | 867 | 857 | 857 | 52,000 | 857 |
| 2005-12-08 | 850 | 857 | 850 | 857 | 2,000 | 857 |
| 2005-12-07 | 859 | 859 | 851 | 856 | 11,000 | 856 |
| 2005-12-06 | 855 | 857 | 850 | 857 | 4,000 | 857 |
| 2005-12-05 | 831 | 840 | 830 | 830 | 3,000 | 830 |
| 2005-12-02 | 830 | 835 | 830 | 830 | 5,000 | 830 |
| 2005-11-28 | 789 | 789 | 779 | 779 | 4,000 | 779 |
| 2005-11-25 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2005-11-24 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2005-11-21 | 840 | 860 | 840 | 860 | 2,000 | 860 |
| 2005-11-16 | 855 | 855 | 845 | 845 | 4,000 | 845 |
| 2005-11-14 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 2005-11-11 | 859 | 870 | 856 | 870 | 10,000 | 870 |
| 2005-11-10 | 839 | 839 | 839 | 839 | 3,000 | 839 |
| 2005-11-09 | 843 | 850 | 833 | 850 | 7,000 | 850 |
| 2005-11-07 | 845 | 845 | 841 | 841 | 12,000 | 841 |
| 2005-11-04 | 840 | 845 | 840 | 845 | 2,000 | 845 |
| 2005-11-02 | 820 | 840 | 820 | 840 | 3,000 | 840 |
| 2005-11-01 | 804 | 810 | 804 | 810 | 9,000 | 810 |
| 2005-10-31 | 793 | 794 | 793 | 794 | 5,000 | 794 |
| 2005-10-28 | 755 | 763 | 755 | 763 | 3,000 | 763 |
| 2005-10-27 | 737 | 756 | 737 | 756 | 8,000 | 756 |
| 2005-10-26 | 739 | 739 | 725 | 734 | 6,000 | 734 |
| 2005-10-25 | 763 | 763 | 729 | 729 | 23,000 | 729 |
| 2005-10-21 | 750 | 753 | 750 | 753 | 2,000 | 753 |
| 2005-10-20 | 771 | 771 | 750 | 750 | 10,000 | 750 |
| 2005-10-18 | 809 | 809 | 789 | 798 | 8,000 | 798 |
| 2005-10-17 | 819 | 819 | 819 | 819 | 4,000 | 819 |
| 2005-10-14 | 850 | 850 | 819 | 819 | 3,000 | 819 |
| 2005-10-13 | 860 | 860 | 850 | 850 | 6,000 | 850 |
| 2005-10-12 | 855 | 859 | 855 | 857 | 4,000 | 857 |
| 2005-10-11 | 850 | 855 | 848 | 855 | 4,000 | 855 |
| 2005-10-07 | 840 | 840 | 828 | 828 | 6,000 | 828 |
| 2005-10-06 | 835 | 850 | 835 | 850 | 10,000 | 850 |
| 2005-10-05 | 834 | 834 | 834 | 834 | 3,000 | 834 |
| 2005-10-04 | 818 | 834 | 818 | 834 | 6,000 | 834 |
| 2005-10-03 | 820 | 820 | 799 | 799 | 14,000 | 799 |
| 2005-09-30 | 818 | 819 | 818 | 819 | 4,000 | 819 |
| 2005-09-29 | 817 | 826 | 807 | 826 | 13,000 | 826 |
| 2005-09-28 | 820 | 821 | 820 | 821 | 3,000 | 821 |
| 2005-09-26 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2005-09-22 | 792 | 792 | 792 | 792 | 3,000 | 792 |
| 2005-09-21 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2005-09-20 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2005-09-09 | 793 | 793 | 780 | 780 | 83,000 | 780 |
| 2005-09-07 | 798 | 798 | 793 | 794 | 14,000 | 794 |
| 2005-09-06 | 797 | 797 | 788 | 788 | 3,000 | 788 |
| 2005-09-02 | 794 | 794 | 783 | 783 | 5,000 | 783 |
| 2005-09-01 | 796 | 796 | 790 | 790 | 3,000 | 790 |
| 2005-08-31 | 798 | 798 | 798 | 798 | 3,000 | 798 |
| 2005-08-30 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2005-08-29 | 790 | 800 | 790 | 796 | 6,000 | 796 |
| 2005-08-24 | 789 | 798 | 789 | 798 | 10,000 | 798 |
| 2005-08-23 | 792 | 792 | 789 | 789 | 3,000 | 789 |
| 2005-08-22 | 785 | 788 | 775 | 775 | 3,000 | 775 |
| 2005-08-17 | 789 | 797 | 789 | 797 | 4,000 | 797 |
| 2005-08-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-08-15 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2005-08-12 | 765 | 767 | 762 | 762 | 9,000 | 762 |
| 2005-08-11 | 757 | 757 | 756 | 756 | 3,000 | 756 |
| 2005-08-08 | 745 | 745 | 714 | 720 | 4,000 | 720 |
| 2005-08-05 | 755 | 755 | 748 | 749 | 17,000 | 749 |
| 2005-08-04 | 760 | 760 | 757 | 757 | 3,000 | 757 |
| 2005-08-02 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 2005-08-01 | 749 | 750 | 749 | 750 | 5,000 | 750 |
| 2005-07-29 | 741 | 752 | 741 | 752 | 5,000 | 752 |
| 2005-07-28 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2005-07-27 | 721 | 731 | 721 | 731 | 4,000 | 731 |
| 2005-07-26 | 723 | 723 | 713 | 713 | 2,000 | 713 |
| 2005-07-25 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2005-07-21 | 740 | 740 | 729 | 729 | 3,000 | 729 |
| 2005-07-20 | 751 | 751 | 751 | 751 | 5,000 | 751 |
| 2005-07-19 | 750 | 751 | 750 | 750 | 29,000 | 750 |
| 2005-07-15 | 747 | 750 | 747 | 750 | 5,000 | 750 |
| 2005-07-13 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2005-07-12 | 740 | 743 | 740 | 743 | 6,000 | 743 |
| 2005-07-11 | 722 | 740 | 722 | 740 | 2,000 | 740 |
| 2005-07-08 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2005-07-07 | 717 | 727 | 717 | 727 | 2,000 | 727 |
| 2005-07-06 | 710 | 721 | 710 | 715 | 24,000 | 715 |
| 2005-07-05 | 695 | 695 | 690 | 690 | 2,000 | 690 |
| 2005-07-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-07-01 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 2005-06-30 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2005-06-29 | 660 | 660 | 659 | 659 | 2,000 | 659 |
| 2005-06-28 | 673 | 673 | 669 | 671 | 4,000 | 671 |
| 2005-06-27 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2005-06-24 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2005-06-23 | 653 | 655 | 653 | 655 | 5,000 | 655 |
| 2005-06-17 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2005-06-16 | 666 | 666 | 659 | 659 | 3,000 | 659 |
| 2005-06-15 | 660 | 666 | 660 | 666 | 2,000 | 666 |
| 2005-06-13 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2005-06-10 | 645 | 645 | 635 | 635 | 30,000 | 635 |
| 2005-06-09 | 625 | 625 | 605 | 615 | 4,000 | 615 |
| 2005-06-08 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 2005-06-07 | 605 | 605 | 604 | 604 | 4,000 | 604 |
| 2005-06-06 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2005-06-03 | 627 | 630 | 600 | 600 | 26,000 | 600 |
| 2005-06-02 | 625 | 631 | 625 | 627 | 6,000 | 627 |
| 2005-05-31 | 605 | 620 | 605 | 620 | 3,000 | 620 |
| 2005-05-30 | 620 | 620 | 610 | 610 | 11,000 | 610 |
| 2005-05-27 | 640 | 640 | 628 | 628 | 4,000 | 628 |
| 2005-05-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-05-20 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-05-19 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-05-18 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-05-16 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2005-05-13 | 684 | 700 | 684 | 700 | 8,000 | 700 |
| 2005-05-12 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 2005-05-10 | 706 | 708 | 703 | 708 | 14,000 | 708 |
| 2005-05-09 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2005-05-06 | 665 | 677 | 665 | 677 | 12,000 | 677 |
| 2005-05-02 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2005-04-28 | 664 | 670 | 661 | 670 | 9,000 | 670 |
| 2005-04-26 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2005-04-25 | 664 | 665 | 660 | 660 | 5,000 | 660 |
| 2005-04-22 | 676 | 676 | 660 | 664 | 21,000 | 664 |
| 2005-04-21 | 704 | 704 | 686 | 686 | 4,000 | 686 |
| 2005-04-20 | 720 | 720 | 709 | 709 | 6,000 | 709 |
| 2005-04-19 | 702 | 708 | 685 | 690 | 9,000 | 690 |
| 2005-04-18 | 701 | 729 | 701 | 710 | 4,000 | 710 |
| 2005-04-13 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2005-04-12 | 777 | 783 | 777 | 783 | 2,000 | 783 |
| 2005-04-11 | 778 | 778 | 776 | 777 | 4,000 | 777 |
| 2005-04-08 | 776 | 776 | 776 | 776 | 2,000 | 776 |
| 2005-04-06 | 778 | 778 | 776 | 776 | 2,000 | 776 |
| 2005-04-05 | 780 | 782 | 775 | 776 | 12,000 | 776 |
| 2005-04-04 | 790 | 790 | 790 | 790 | 13,000 | 790 |
| 2005-04-01 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-03-31 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2005-03-30 | 741 | 741 | 740 | 740 | 3,000 | 740 |
| 2005-03-25 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2005-03-24 | 766 | 774 | 766 | 774 | 2,000 | 774 |
| 2005-03-23 | 769 | 770 | 759 | 760 | 15,000 | 760 |
| 2005-03-22 | 769 | 769 | 769 | 769 | 3,000 | 769 |
| 2005-03-16 | 731 | 741 | 731 | 741 | 2,000 | 741 |
| 2005-03-15 | 763 | 763 | 750 | 750 | 4,000 | 750 |
| 2005-03-14 | 777 | 777 | 763 | 763 | 4,000 | 763 |
| 2005-03-11 | 777 | 777 | 777 | 777 | 53,000 | 777 |
| 2005-03-10 | 795 | 795 | 787 | 787 | 7,000 | 787 |
| 2005-03-09 | 796 | 800 | 796 | 797 | 3,000 | 797 |
| 2005-03-08 | 820 | 820 | 783 | 789 | 13,000 | 789 |
| 2005-03-07 | 820 | 830 | 814 | 821 | 19,000 | 821 |
| 2005-03-04 | 782 | 783 | 781 | 783 | 9,000 | 783 |
| 2005-03-03 | 767 | 781 | 767 | 781 | 10,000 | 781 |
| 2005-03-02 | 760 | 768 | 760 | 766 | 5,000 | 766 |
| 2005-03-01 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2005-02-28 | 750 | 751 | 750 | 751 | 2,000 | 751 |
| 2005-02-25 | 728 | 747 | 728 | 747 | 3,000 | 747 |
| 2005-02-24 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2005-02-23 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2005-02-21 | 720 | 750 | 720 | 748 | 12,000 | 748 |
| 2005-02-17 | 720 | 720 | 710 | 710 | 11,000 | 710 |
| 2005-02-16 | 711 | 719 | 711 | 719 | 6,000 | 719 |
| 2005-02-15 | 710 | 711 | 702 | 702 | 4,000 | 702 |
| 2005-02-14 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2005-02-09 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2005-02-08 | 703 | 703 | 689 | 702 | 10,000 | 702 |
| 2005-02-07 | 717 | 717 | 692 | 703 | 20,000 | 703 |
| 2005-02-04 | 684 | 689 | 684 | 689 | 5,000 | 689 |
| 2005-02-03 | 681 | 685 | 679 | 680 | 7,000 | 680 |
| 2005-02-02 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2005-02-01 | 674 | 677 | 674 | 677 | 2,000 | 677 |
| 2005-01-31 | 664 | 671 | 664 | 671 | 6,000 | 671 |
| 2005-01-28 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 2005-01-27 | 668 | 668 | 662 | 662 | 2,000 | 662 |
| 2005-01-26 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2005-01-25 | 665 | 665 | 663 | 663 | 2,000 | 663 |
| 2005-01-24 | 660 | 666 | 660 | 665 | 15,000 | 665 |
| 2005-01-21 | 660 | 660 | 658 | 658 | 7,000 | 658 |
| 2005-01-20 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2005-01-19 | 660 | 660 | 655 | 655 | 4,000 | 655 |
| 2005-01-18 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 2005-01-17 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2005-01-14 | 652 | 660 | 652 | 660 | 7,000 | 660 |
| 2005-01-13 | 660 | 662 | 653 | 662 | 3,000 | 662 |
| 2005-01-12 | 663 | 669 | 659 | 669 | 4,000 | 669 |
| 2005-01-11 | 666 | 666 | 663 | 663 | 3,000 | 663 |
| 2005-01-07 | 651 | 656 | 651 | 656 | 7,000 | 656 |
| 2005-01-06 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2005-01-05 | 673 | 673 | 671 | 671 | 8,000 | 671 |
| 2005-01-04 | 673 | 673 | 670 | 673 | 11,000 | 673 |
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
