1980 ダイダン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 2008-12-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-12-18 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 2008-12-17 | 471 | 471 | 451 | 455 | 27,000 | 455 |
| 2008-12-16 | 447 | 452 | 447 | 452 | 3,000 | 452 |
| 2008-12-15 | 442 | 443 | 442 | 443 | 2,000 | 443 |
| 2008-12-12 | 432 | 432 | 432 | 432 | 25,000 | 432 |
| 2008-12-11 | 403 | 411 | 403 | 411 | 11,000 | 411 |
| 2008-12-10 | 382 | 387 | 382 | 387 | 3,000 | 387 |
| 2008-12-09 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2008-12-08 | 374 | 384 | 374 | 384 | 2,000 | 384 |
| 2008-12-05 | 377 | 384 | 377 | 384 | 12,000 | 384 |
| 2008-12-04 | 373 | 379 | 373 | 379 | 29,000 | 379 |
| 2008-12-03 | 372 | 373 | 366 | 373 | 29,000 | 373 |
| 2008-12-02 | 352 | 358 | 352 | 358 | 3,000 | 358 |
| 2008-11-28 | 378 | 380 | 378 | 380 | 5,000 | 380 |
| 2008-11-26 | 388 | 388 | 388 | 388 | 5,000 | 388 |
| 2008-11-25 | 384 | 388 | 384 | 388 | 3,000 | 388 |
| 2008-11-21 | 362 | 364 | 362 | 364 | 2,000 | 364 |
| 2008-11-19 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2008-11-18 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-11-14 | 394 | 394 | 389 | 389 | 2,000 | 389 |
| 2008-11-12 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-11-11 | 427 | 427 | 425 | 425 | 4,000 | 425 |
| 2008-11-10 | 417 | 417 | 417 | 417 | 4,000 | 417 |
| 2008-11-07 | 411 | 417 | 411 | 417 | 4,000 | 417 |
| 2008-11-06 | 426 | 430 | 425 | 429 | 5,000 | 429 |
| 2008-11-05 | 422 | 422 | 416 | 416 | 6,000 | 416 |
| 2008-11-04 | 421 | 421 | 420 | 420 | 21,000 | 420 |
| 2008-10-31 | 416 | 420 | 416 | 420 | 3,000 | 420 |
| 2008-10-30 | 410 | 410 | 406 | 406 | 3,000 | 406 |
| 2008-10-29 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-10-27 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 2008-10-24 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2008-10-23 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-10-21 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2008-10-20 | 411 | 420 | 411 | 411 | 4,000 | 411 |
| 2008-10-16 | 461 | 465 | 456 | 456 | 3,000 | 456 |
| 2008-10-15 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 2008-10-14 | 460 | 460 | 457 | 457 | 4,000 | 457 |
| 2008-10-09 | 424 | 425 | 424 | 425 | 3,000 | 425 |
| 2008-10-06 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2008-10-03 | 548 | 548 | 529 | 529 | 19,000 | 529 |
| 2008-10-01 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2008-09-30 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2008-09-26 | 551 | 554 | 551 | 554 | 7,000 | 554 |
| 2008-09-24 | 580 | 586 | 580 | 586 | 3,000 | 586 |
| 2008-09-22 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2008-09-19 | 561 | 561 | 561 | 561 | 5,000 | 561 |
| 2008-09-18 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 2008-09-17 | 551 | 551 | 551 | 551 | 5,000 | 551 |
| 2008-09-16 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2008-09-12 | 577 | 577 | 577 | 577 | 27,000 | 577 |
| 2008-09-11 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2008-09-10 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2008-09-09 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2008-09-08 | 566 | 566 | 564 | 564 | 3,000 | 564 |
| 2008-09-05 | 532 | 536 | 532 | 536 | 7,000 | 536 |
| 2008-09-04 | 571 | 571 | 571 | 571 | 16,000 | 571 |
| 2008-09-03 | 565 | 571 | 564 | 571 | 6,000 | 571 |
| 2008-09-02 | 554 | 564 | 554 | 564 | 2,000 | 564 |
| 2008-09-01 | 559 | 559 | 552 | 552 | 4,000 | 552 |
| 2008-08-29 | 557 | 557 | 550 | 550 | 6,000 | 550 |
| 2008-08-28 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2008-08-27 | 543 | 557 | 543 | 557 | 2,000 | 557 |
| 2008-08-26 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2008-08-25 | 570 | 570 | 569 | 569 | 2,000 | 569 |
| 2008-08-20 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2008-08-19 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2008-08-15 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2008-08-14 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2008-08-11 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2008-08-05 | 614 | 614 | 596 | 596 | 4,000 | 596 |
| 2008-08-04 | 627 | 627 | 627 | 627 | 13,000 | 627 |
| 2008-08-01 | 620 | 629 | 620 | 629 | 2,000 | 629 |
| 2008-07-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-07-30 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2008-07-25 | 620 | 634 | 620 | 634 | 4,000 | 634 |
| 2008-07-24 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 2008-07-17 | 628 | 631 | 613 | 613 | 40,000 | 613 |
| 2008-07-11 | 576 | 576 | 574 | 574 | 6,000 | 574 |
| 2008-07-08 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2008-07-04 | 555 | 556 | 555 | 556 | 4,000 | 556 |
| 2008-07-03 | 522 | 522 | 520 | 520 | 23,000 | 520 |
| 2008-07-02 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2008-07-01 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2008-06-27 | 498 | 503 | 498 | 503 | 2,000 | 503 |
| 2008-06-25 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2008-06-23 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2008-06-20 | 518 | 518 | 516 | 516 | 2,000 | 516 |
| 2008-06-19 | 536 | 536 | 516 | 516 | 3,000 | 516 |
| 2008-06-16 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2008-06-13 | 514 | 514 | 514 | 514 | 27,000 | 514 |
| 2008-06-12 | 493 | 515 | 493 | 515 | 14,000 | 515 |
| 2008-06-11 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2008-06-10 | 499 | 499 | 494 | 494 | 2,000 | 494 |
| 2008-06-06 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2008-06-05 | 509 | 511 | 508 | 508 | 18,000 | 508 |
| 2008-06-03 | 488 | 488 | 487 | 487 | 4,000 | 487 |
| 2008-06-02 | 488 | 488 | 486 | 486 | 3,000 | 486 |
| 2008-05-29 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2008-05-26 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2008-05-23 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2008-05-22 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2008-05-21 | 476 | 476 | 463 | 465 | 5,000 | 465 |
| 2008-05-20 | 474 | 474 | 471 | 471 | 2,000 | 471 |
| 2008-05-19 | 472 | 480 | 472 | 479 | 7,000 | 479 |
| 2008-05-16 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2008-05-15 | 451 | 458 | 451 | 458 | 5,000 | 458 |
| 2008-05-14 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2008-05-13 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2008-05-08 | 448 | 448 | 442 | 442 | 27,000 | 442 |
| 2008-05-07 | 447 | 448 | 447 | 448 | 6,000 | 448 |
| 2008-04-30 | 441 | 441 | 438 | 438 | 3,000 | 438 |
| 2008-04-28 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2008-04-25 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2008-04-22 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2008-04-17 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2008-04-16 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2008-04-14 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 2008-04-11 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2008-04-07 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2008-04-04 | 464 | 464 | 457 | 457 | 18,000 | 457 |
| 2008-04-03 | 459 | 464 | 459 | 464 | 5,000 | 464 |
| 2008-04-02 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2008-04-01 | 439 | 439 | 439 | 439 | 4,000 | 439 |
| 2008-03-28 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2008-03-14 | 417 | 417 | 412 | 412 | 40,000 | 412 |
| 2008-03-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-03-04 | 436 | 440 | 436 | 440 | 14,000 | 440 |
| 2008-03-03 | 440 | 440 | 436 | 436 | 13,000 | 436 |
| 2008-02-29 | 429 | 436 | 429 | 436 | 4,000 | 436 |
| 2008-02-27 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2008-02-26 | 439 | 440 | 439 | 440 | 3,000 | 440 |
| 2008-02-25 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2008-02-22 | 407 | 409 | 407 | 409 | 2,000 | 409 |
| 2008-02-21 | 412 | 412 | 406 | 408 | 8,000 | 408 |
| 2008-02-20 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2008-02-19 | 409 | 410 | 409 | 410 | 4,000 | 410 |
| 2008-02-18 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2008-02-15 | 408 | 409 | 408 | 409 | 3,000 | 409 |
| 2008-02-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-02-13 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-02-08 | 411 | 421 | 411 | 415 | 3,000 | 415 |
| 2008-02-07 | 429 | 429 | 425 | 425 | 2,000 | 425 |
| 2008-02-06 | 425 | 430 | 424 | 429 | 19,000 | 429 |
| 2008-02-05 | 413 | 420 | 413 | 420 | 9,000 | 420 |
| 2008-02-04 | 398 | 420 | 398 | 412 | 20,000 | 412 |
| 2008-02-01 | 394 | 399 | 394 | 398 | 4,000 | 398 |
| 2008-01-31 | 399 | 399 | 399 | 399 | 12,000 | 399 |
| 2008-01-30 | 411 | 411 | 394 | 394 | 2,000 | 394 |
| 2008-01-29 | 395 | 407 | 395 | 407 | 5,000 | 407 |
| 2008-01-28 | 393 | 393 | 389 | 390 | 11,000 | 390 |
| 2008-01-25 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2008-01-24 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2008-01-23 | 402 | 402 | 389 | 390 | 6,000 | 390 |
| 2008-01-18 | 401 | 406 | 401 | 406 | 5,000 | 406 |
| 2008-01-17 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2008-01-16 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2008-01-11 | 436 | 442 | 436 | 442 | 7,000 | 442 |
| 2008-01-10 | 435 | 440 | 435 | 435 | 7,000 | 435 |
| 2008-01-09 | 420 | 430 | 420 | 430 | 6,000 | 430 |
| 2008-01-08 | 435 | 435 | 420 | 420 | 9,000 | 420 |
| 2008-01-07 | 429 | 434 | 429 | 430 | 12,000 | 430 |
| 2008-01-04 | 511 | 511 | 494 | 494 | 26,000 | 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
