1980 ダイダン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2007-12-27 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2007-12-26 | 502 | 510 | 502 | 510 | 2,000 | 510 |
| 2007-12-25 | 516 | 516 | 514 | 514 | 3,000 | 514 |
| 2007-12-21 | 515 | 516 | 515 | 516 | 8,000 | 516 |
| 2007-12-20 | 530 | 530 | 522 | 522 | 4,000 | 522 |
| 2007-12-19 | 531 | 531 | 529 | 530 | 8,000 | 530 |
| 2007-12-18 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2007-12-17 | 547 | 547 | 547 | 547 | 5,000 | 547 |
| 2007-12-14 | 550 | 550 | 547 | 547 | 48,000 | 547 |
| 2007-12-13 | 548 | 550 | 546 | 550 | 9,000 | 550 |
| 2007-12-12 | 543 | 543 | 542 | 542 | 4,000 | 542 |
| 2007-12-11 | 539 | 539 | 530 | 530 | 7,000 | 530 |
| 2007-12-07 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2007-12-05 | 545 | 546 | 543 | 543 | 4,000 | 543 |
| 2007-12-04 | 551 | 552 | 551 | 552 | 17,000 | 552 |
| 2007-12-03 | 541 | 551 | 541 | 551 | 3,000 | 551 |
| 2007-11-30 | 561 | 565 | 540 | 540 | 15,000 | 540 |
| 2007-11-29 | 557 | 561 | 557 | 561 | 7,000 | 561 |
| 2007-11-27 | 534 | 550 | 534 | 550 | 3,000 | 550 |
| 2007-11-26 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2007-11-22 | 513 | 520 | 513 | 520 | 3,000 | 520 |
| 2007-11-21 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2007-11-20 | 515 | 518 | 515 | 518 | 10,000 | 518 |
| 2007-11-19 | 539 | 539 | 530 | 530 | 2,000 | 530 |
| 2007-11-16 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 2007-11-14 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2007-11-13 | 528 | 538 | 528 | 538 | 6,000 | 538 |
| 2007-11-12 | 531 | 532 | 522 | 522 | 3,000 | 522 |
| 2007-11-09 | 529 | 529 | 529 | 529 | 7,000 | 529 |
| 2007-11-08 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 2007-11-07 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2007-11-06 | 499 | 515 | 499 | 515 | 20,000 | 515 |
| 2007-11-05 | 500 | 500 | 499 | 499 | 5,000 | 499 |
| 2007-11-02 | 507 | 511 | 499 | 499 | 6,000 | 499 |
| 2007-11-01 | 520 | 521 | 508 | 508 | 16,000 | 508 |
| 2007-10-31 | 481 | 495 | 480 | 495 | 5,000 | 495 |
| 2007-10-30 | 475 | 480 | 471 | 480 | 4,000 | 480 |
| 2007-10-29 | 455 | 459 | 455 | 459 | 6,000 | 459 |
| 2007-10-26 | 456 | 456 | 451 | 456 | 4,000 | 456 |
| 2007-10-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-10-24 | 470 | 472 | 470 | 471 | 3,000 | 471 |
| 2007-10-23 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2007-10-22 | 503 | 503 | 490 | 490 | 7,000 | 490 |
| 2007-10-19 | 502 | 511 | 501 | 505 | 13,000 | 505 |
| 2007-10-18 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2007-10-16 | 601 | 601 | 583 | 583 | 3,000 | 583 |
| 2007-10-15 | 621 | 621 | 613 | 613 | 4,000 | 613 |
| 2007-10-12 | 614 | 622 | 611 | 611 | 8,000 | 611 |
| 2007-10-11 | 619 | 631 | 619 | 626 | 8,000 | 626 |
| 2007-10-10 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2007-10-09 | 619 | 625 | 619 | 621 | 15,000 | 621 |
| 2007-10-05 | 630 | 637 | 619 | 619 | 23,000 | 619 |
| 2007-10-04 | 590 | 603 | 590 | 600 | 6,000 | 600 |
| 2007-10-03 | 578 | 590 | 578 | 590 | 8,000 | 590 |
| 2007-09-28 | 554 | 562 | 554 | 562 | 2,000 | 562 |
| 2007-09-27 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2007-09-21 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2007-09-20 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2007-09-18 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2007-09-14 | 573 | 573 | 542 | 542 | 37,000 | 542 |
| 2007-09-12 | 580 | 581 | 580 | 581 | 3,000 | 581 |
| 2007-09-06 | 585 | 598 | 585 | 598 | 3,000 | 598 |
| 2007-09-05 | 638 | 638 | 605 | 605 | 17,000 | 605 |
| 2007-08-30 | 598 | 598 | 588 | 588 | 2,000 | 588 |
| 2007-08-29 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-08-28 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2007-08-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-08-21 | 638 | 639 | 638 | 639 | 2,000 | 639 |
| 2007-08-17 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2007-08-16 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2007-08-14 | 676 | 681 | 673 | 673 | 3,000 | 673 |
| 2007-08-13 | 676 | 692 | 676 | 686 | 6,000 | 686 |
| 2007-08-10 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2007-08-09 | 698 | 701 | 698 | 700 | 3,000 | 700 |
| 2007-08-08 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2007-08-07 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2007-08-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-08-03 | 722 | 722 | 722 | 722 | 13,000 | 722 |
| 2007-08-02 | 722 | 733 | 722 | 722 | 8,000 | 722 |
| 2007-08-01 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 2007-07-31 | 709 | 719 | 709 | 719 | 8,000 | 719 |
| 2007-07-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-07-26 | 725 | 725 | 720 | 720 | 5,000 | 720 |
| 2007-07-25 | 727 | 727 | 725 | 725 | 3,000 | 725 |
| 2007-07-20 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2007-07-19 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2007-07-18 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2007-07-17 | 729 | 730 | 729 | 729 | 27,000 | 729 |
| 2007-07-13 | 727 | 729 | 727 | 729 | 9,000 | 729 |
| 2007-07-12 | 723 | 727 | 719 | 727 | 6,000 | 727 |
| 2007-07-06 | 715 | 715 | 685 | 685 | 2,000 | 685 |
| 2007-07-04 | 716 | 720 | 716 | 720 | 3,000 | 720 |
| 2007-07-03 | 722 | 722 | 718 | 718 | 15,000 | 718 |
| 2007-07-02 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2007-06-29 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 2007-06-28 | 715 | 716 | 715 | 716 | 3,000 | 716 |
| 2007-06-27 | 710 | 711 | 707 | 707 | 6,000 | 707 |
| 2007-06-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-06-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-06-21 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2007-06-19 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2007-06-12 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-06-08 | 712 | 712 | 700 | 700 | 37,000 | 700 |
| 2007-06-07 | 716 | 716 | 712 | 712 | 3,000 | 712 |
| 2007-06-06 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2007-06-05 | 726 | 735 | 726 | 735 | 2,000 | 735 |
| 2007-06-04 | 731 | 731 | 731 | 731 | 12,000 | 731 |
| 2007-05-31 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2007-05-30 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2007-05-22 | 734 | 734 | 731 | 731 | 4,000 | 731 |
| 2007-05-18 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2007-05-11 | 724 | 726 | 724 | 725 | 4,000 | 725 |
| 2007-05-09 | 729 | 744 | 729 | 744 | 2,000 | 744 |
| 2007-05-08 | 749 | 749 | 749 | 749 | 14,000 | 749 |
| 2007-05-07 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2007-05-01 | 743 | 743 | 742 | 742 | 2,000 | 742 |
| 2007-04-27 | 741 | 743 | 741 | 743 | 2,000 | 743 |
| 2007-04-26 | 741 | 741 | 741 | 741 | 3,000 | 741 |
| 2007-04-25 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2007-04-24 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2007-04-23 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2007-04-20 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2007-04-19 | 716 | 729 | 710 | 729 | 13,000 | 729 |
| 2007-04-18 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2007-04-17 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2007-04-16 | 679 | 682 | 679 | 682 | 2,000 | 682 |
| 2007-04-13 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 2007-04-12 | 726 | 726 | 702 | 702 | 2,000 | 702 |
| 2007-04-11 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2007-04-10 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2007-04-09 | 742 | 742 | 738 | 738 | 2,000 | 738 |
| 2007-04-06 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2007-04-04 | 742 | 750 | 742 | 750 | 11,000 | 750 |
| 2007-04-03 | 734 | 742 | 734 | 742 | 6,000 | 742 |
| 2007-04-02 | 734 | 734 | 734 | 734 | 3,000 | 734 |
| 2007-03-30 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2007-03-28 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2007-03-22 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2007-03-19 | 736 | 736 | 727 | 727 | 5,000 | 727 |
| 2007-03-16 | 734 | 750 | 734 | 746 | 10,000 | 746 |
| 2007-03-15 | 752 | 752 | 743 | 743 | 2,000 | 743 |
| 2007-03-14 | 758 | 758 | 748 | 748 | 2,000 | 748 |
| 2007-03-13 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2007-03-12 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2007-03-09 | 747 | 747 | 747 | 747 | 30,000 | 747 |
| 2007-03-07 | 739 | 739 | 730 | 730 | 2,000 | 730 |
| 2007-03-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-03-05 | 739 | 741 | 739 | 739 | 16,000 | 739 |
| 2007-03-02 | 785 | 785 | 739 | 739 | 21,000 | 739 |
| 2007-03-01 | 741 | 741 | 735 | 735 | 3,000 | 735 |
| 2007-02-28 | 700 | 732 | 700 | 732 | 3,000 | 732 |
| 2007-02-27 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2007-02-26 | 724 | 724 | 724 | 724 | 2,000 | 724 |
| 2007-02-23 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-02-22 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2007-02-21 | 685 | 695 | 685 | 695 | 2,000 | 695 |
| 2007-02-20 | 695 | 695 | 655 | 672 | 3,000 | 672 |
| 2007-02-15 | 692 | 692 | 670 | 676 | 7,000 | 676 |
| 2007-02-14 | 690 | 692 | 690 | 692 | 2,000 | 692 |
| 2007-02-13 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2007-02-09 | 692 | 692 | 689 | 689 | 10,000 | 689 |
| 2007-02-08 | 698 | 698 | 690 | 692 | 3,000 | 692 |
| 2007-02-07 | 699 | 708 | 699 | 708 | 14,000 | 708 |
| 2007-02-06 | 683 | 689 | 683 | 689 | 3,000 | 689 |
| 2007-02-05 | 690 | 690 | 682 | 682 | 3,000 | 682 |
| 2007-02-02 | 684 | 684 | 674 | 682 | 6,000 | 682 |
| 2007-02-01 | 675 | 685 | 675 | 685 | 23,000 | 685 |
| 2007-01-31 | 670 | 672 | 670 | 671 | 3,000 | 671 |
| 2007-01-30 | 669 | 671 | 669 | 671 | 3,000 | 671 |
| 2007-01-29 | 672 | 675 | 672 | 672 | 7,000 | 672 |
| 2007-01-24 | 686 | 686 | 683 | 683 | 3,000 | 683 |
| 2007-01-23 | 674 | 680 | 674 | 680 | 3,000 | 680 |
| 2007-01-22 | 683 | 684 | 683 | 684 | 2,000 | 684 |
| 2007-01-19 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2007-01-17 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2007-01-16 | 680 | 683 | 680 | 683 | 2,000 | 683 |
| 2007-01-15 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 2007-01-12 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 2007-01-10 | 680 | 680 | 672 | 672 | 2,000 | 672 |
| 2007-01-09 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2007-01-05 | 684 | 685 | 684 | 684 | 14,000 | 684 |
| 2007-01-04 | 684 | 684 | 684 | 684 | 2,000 | 684 |
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
