1980 ダイダン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 681 | 681 | 671 | 672 | 3,000 | 672 |
| 2006-12-27 | 675 | 680 | 674 | 680 | 5,000 | 680 |
| 2006-12-26 | 671 | 675 | 671 | 675 | 4,000 | 675 |
| 2006-12-22 | 681 | 681 | 680 | 681 | 4,000 | 681 |
| 2006-12-21 | 675 | 681 | 672 | 672 | 3,000 | 672 |
| 2006-12-20 | 675 | 688 | 675 | 688 | 4,000 | 688 |
| 2006-12-19 | 697 | 697 | 674 | 674 | 23,000 | 674 |
| 2006-12-18 | 700 | 701 | 687 | 687 | 23,000 | 687 |
| 2006-12-14 | 661 | 663 | 661 | 662 | 3,000 | 662 |
| 2006-12-12 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2006-12-11 | 630 | 641 | 630 | 641 | 4,000 | 641 |
| 2006-12-08 | 625 | 632 | 612 | 612 | 44,000 | 612 |
| 2006-12-07 | 633 | 633 | 630 | 633 | 4,000 | 633 |
| 2006-12-06 | 629 | 630 | 628 | 628 | 17,000 | 628 |
| 2006-12-05 | 638 | 638 | 619 | 619 | 2,000 | 619 |
| 2006-12-01 | 621 | 621 | 611 | 616 | 3,000 | 616 |
| 2006-11-30 | 607 | 616 | 607 | 616 | 4,000 | 616 |
| 2006-11-29 | 600 | 608 | 600 | 608 | 2,000 | 608 |
| 2006-11-27 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2006-11-24 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2006-11-22 | 600 | 600 | 586 | 590 | 9,000 | 590 |
| 2006-11-21 | 582 | 590 | 582 | 590 | 6,000 | 590 |
| 2006-11-20 | 597 | 597 | 596 | 597 | 4,000 | 597 |
| 2006-11-17 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2006-11-15 | 613 | 613 | 610 | 610 | 2,000 | 610 |
| 2006-11-14 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2006-11-10 | 617 | 617 | 607 | 614 | 8,000 | 614 |
| 2006-11-09 | 627 | 627 | 627 | 627 | 3,000 | 627 |
| 2006-11-08 | 636 | 636 | 626 | 628 | 16,000 | 628 |
| 2006-11-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-11-06 | 613 | 613 | 612 | 612 | 2,000 | 612 |
| 2006-11-02 | 617 | 617 | 612 | 612 | 2,000 | 612 |
| 2006-11-01 | 617 | 617 | 611 | 612 | 3,000 | 612 |
| 2006-10-31 | 610 | 610 | 600 | 606 | 7,000 | 606 |
| 2006-10-30 | 633 | 633 | 620 | 620 | 9,000 | 620 |
| 2006-10-27 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2006-10-26 | 645 | 645 | 641 | 641 | 2,000 | 641 |
| 2006-10-25 | 654 | 654 | 646 | 654 | 5,000 | 654 |
| 2006-10-24 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2006-10-23 | 658 | 658 | 655 | 655 | 2,000 | 655 |
| 2006-10-19 | 650 | 653 | 650 | 651 | 6,000 | 651 |
| 2006-10-18 | 644 | 653 | 644 | 653 | 2,000 | 653 |
| 2006-10-16 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2006-10-13 | 637 | 651 | 637 | 651 | 8,000 | 651 |
| 2006-10-12 | 627 | 627 | 626 | 627 | 5,000 | 627 |
| 2006-10-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-10-06 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2006-10-05 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2006-10-04 | 658 | 658 | 646 | 646 | 15,000 | 646 |
| 2006-10-03 | 652 | 656 | 652 | 656 | 2,000 | 656 |
| 2006-09-26 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2006-09-25 | 649 | 649 | 649 | 649 | 7,000 | 649 |
| 2006-09-19 | 642 | 649 | 642 | 649 | 3,000 | 649 |
| 2006-09-15 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 2006-09-14 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-09-12 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 2006-09-08 | 670 | 670 | 670 | 670 | 36,000 | 670 |
| 2006-09-07 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2006-09-06 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2006-09-05 | 691 | 691 | 689 | 689 | 15,000 | 689 |
| 2006-09-04 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2006-09-01 | 679 | 680 | 679 | 679 | 7,000 | 679 |
| 2006-08-31 | 670 | 670 | 666 | 667 | 11,000 | 667 |
| 2006-08-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-08-29 | 670 | 671 | 668 | 671 | 6,000 | 671 |
| 2006-08-28 | 684 | 684 | 680 | 680 | 3,000 | 680 |
| 2006-08-22 | 700 | 700 | 698 | 698 | 6,000 | 698 |
| 2006-08-21 | 679 | 690 | 679 | 690 | 4,000 | 690 |
| 2006-08-18 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 2006-08-17 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2006-08-16 | 669 | 669 | 641 | 668 | 7,000 | 668 |
| 2006-08-15 | 652 | 671 | 651 | 670 | 4,000 | 670 |
| 2006-08-14 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-08-11 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2006-08-10 | 630 | 630 | 620 | 620 | 10,000 | 620 |
| 2006-08-09 | 629 | 630 | 629 | 630 | 3,000 | 630 |
| 2006-08-08 | 656 | 656 | 630 | 630 | 2,000 | 630 |
| 2006-08-07 | 654 | 654 | 650 | 650 | 2,000 | 650 |
| 2006-08-04 | 700 | 700 | 672 | 680 | 22,000 | 680 |
| 2006-08-03 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2006-08-02 | 690 | 690 | 684 | 684 | 2,000 | 684 |
| 2006-07-31 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-07-28 | 698 | 698 | 675 | 675 | 4,000 | 675 |
| 2006-07-27 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2006-07-26 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2006-07-25 | 701 | 701 | 689 | 696 | 3,000 | 696 |
| 2006-07-24 | 697 | 711 | 697 | 701 | 3,000 | 701 |
| 2006-07-21 | 725 | 725 | 711 | 711 | 3,000 | 711 |
| 2006-07-19 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 2006-07-18 | 753 | 754 | 753 | 754 | 2,000 | 754 |
| 2006-07-14 | 780 | 780 | 754 | 754 | 31,000 | 754 |
| 2006-07-12 | 813 | 813 | 770 | 770 | 4,000 | 770 |
| 2006-07-11 | 778 | 790 | 778 | 790 | 2,000 | 790 |
| 2006-07-10 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2006-07-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-07-06 | 792 | 792 | 781 | 781 | 2,000 | 781 |
| 2006-07-05 | 747 | 778 | 747 | 772 | 18,000 | 772 |
| 2006-07-04 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2006-07-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2006-06-29 | 706 | 709 | 691 | 691 | 10,000 | 691 |
| 2006-06-28 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2006-06-27 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2006-06-22 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2006-06-21 | 678 | 679 | 678 | 679 | 2,000 | 679 |
| 2006-06-16 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 2006-06-15 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2006-06-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-06-12 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-06-09 | 696 | 696 | 669 | 676 | 23,000 | 676 |
| 2006-06-08 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 2006-06-07 | 736 | 743 | 735 | 743 | 15,000 | 743 |
| 2006-06-06 | 716 | 717 | 716 | 717 | 2,000 | 717 |
| 2006-06-05 | 715 | 726 | 715 | 715 | 6,000 | 715 |
| 2006-06-02 | 711 | 715 | 711 | 715 | 4,000 | 715 |
| 2006-06-01 | 717 | 717 | 715 | 715 | 3,000 | 715 |
| 2006-05-31 | 720 | 721 | 709 | 709 | 9,000 | 709 |
| 2006-05-30 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2006-05-25 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2006-05-24 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2006-05-23 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2006-05-22 | 752 | 752 | 743 | 743 | 3,000 | 743 |
| 2006-05-19 | 731 | 742 | 731 | 740 | 3,000 | 740 |
| 2006-05-18 | 701 | 761 | 701 | 761 | 8,000 | 761 |
| 2006-05-17 | 722 | 732 | 721 | 724 | 9,000 | 724 |
| 2006-05-16 | 742 | 742 | 712 | 712 | 2,000 | 712 |
| 2006-05-15 | 800 | 800 | 773 | 773 | 3,000 | 773 |
| 2006-05-12 | 840 | 840 | 805 | 812 | 8,000 | 812 |
| 2006-05-11 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2006-05-10 | 852 | 852 | 849 | 849 | 6,000 | 849 |
| 2006-05-09 | 876 | 880 | 876 | 876 | 7,000 | 876 |
| 2006-05-08 | 872 | 881 | 872 | 876 | 10,000 | 876 |
| 2006-05-02 | 870 | 872 | 870 | 872 | 2,000 | 872 |
| 2006-04-28 | 861 | 861 | 854 | 857 | 3,000 | 857 |
| 2006-04-27 | 873 | 873 | 869 | 869 | 2,000 | 869 |
| 2006-04-26 | 854 | 860 | 854 | 860 | 2,000 | 860 |
| 2006-04-24 | 844 | 844 | 840 | 841 | 3,000 | 841 |
| 2006-04-21 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2006-04-20 | 855 | 855 | 801 | 818 | 11,000 | 818 |
| 2006-04-19 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 2006-04-18 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2006-04-17 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2006-04-14 | 871 | 871 | 871 | 871 | 5,000 | 871 |
| 2006-04-10 | 865 | 885 | 865 | 885 | 4,000 | 885 |
| 2006-04-06 | 884 | 890 | 884 | 890 | 3,000 | 890 |
| 2006-04-05 | 877 | 886 | 877 | 886 | 10,000 | 886 |
| 2006-04-04 | 870 | 879 | 870 | 877 | 5,000 | 877 |
| 2006-04-03 | 880 | 880 | 870 | 870 | 5,000 | 870 |
| 2006-03-31 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-03-30 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2006-03-29 | 877 | 877 | 877 | 877 | 2,000 | 877 |
| 2006-03-27 | 888 | 888 | 888 | 888 | 2,000 | 888 |
| 2006-03-24 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2006-03-17 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2006-03-13 | 900 | 900 | 890 | 890 | 7,000 | 890 |
| 2006-03-10 | 875 | 891 | 875 | 891 | 41,000 | 891 |
| 2006-03-08 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2006-03-06 | 869 | 880 | 869 | 880 | 6,000 | 880 |
| 2006-03-03 | 870 | 871 | 869 | 869 | 14,000 | 869 |
| 2006-03-02 | 855 | 870 | 855 | 870 | 3,000 | 870 |
| 2006-03-01 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2006-02-28 | 844 | 844 | 844 | 844 | 2,000 | 844 |
| 2006-02-27 | 855 | 855 | 841 | 841 | 18,000 | 841 |
| 2006-02-24 | 860 | 860 | 851 | 851 | 2,000 | 851 |
| 2006-02-23 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-02-17 | 869 | 870 | 868 | 868 | 10,000 | 868 |
| 2006-02-16 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-02-15 | 857 | 857 | 857 | 857 | 1,000 | 857 |
| 2006-02-14 | 866 | 867 | 866 | 867 | 3,000 | 867 |
| 2006-02-10 | 860 | 870 | 860 | 860 | 6,000 | 860 |
| 2006-02-08 | 890 | 895 | 890 | 895 | 5,000 | 895 |
| 2006-02-07 | 870 | 890 | 870 | 890 | 12,000 | 890 |
| 2006-02-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-02-03 | 855 | 856 | 851 | 856 | 15,000 | 856 |
| 2006-02-02 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2006-01-31 | 861 | 866 | 861 | 866 | 2,000 | 866 |
| 2006-01-30 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2006-01-27 | 840 | 849 | 840 | 848 | 4,000 | 848 |
| 2006-01-26 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2006-01-25 | 828 | 828 | 821 | 821 | 4,000 | 821 |
| 2006-01-23 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2006-01-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-01-18 | 830 | 830 | 810 | 810 | 2,000 | 810 |
| 2006-01-17 | 831 | 831 | 830 | 830 | 3,000 | 830 |
| 2006-01-16 | 850 | 850 | 838 | 838 | 7,000 | 838 |
| 2006-01-13 | 857 | 857 | 849 | 851 | 5,000 | 851 |
| 2006-01-12 | 870 | 870 | 855 | 859 | 9,000 | 859 |
| 2006-01-11 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2006-01-06 | 895 | 900 | 895 | 900 | 12,000 | 900 |
| 2006-01-05 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2006-01-04 | 870 | 870 | 863 | 863 | 2,000 | 863 |
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
