1980 ダイダン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2009-12-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-12-28 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2009-12-25 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2009-12-24 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2009-12-18 | 492 | 493 | 492 | 493 | 3,000 | 493 |
| 2009-12-17 | 488 | 492 | 487 | 492 | 20,000 | 492 |
| 2009-12-16 | 479 | 484 | 479 | 483 | 32,000 | 483 |
| 2009-12-15 | 477 | 479 | 477 | 479 | 2,000 | 479 |
| 2009-12-11 | 449 | 449 | 449 | 449 | 24,000 | 449 |
| 2009-12-10 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2009-12-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-12-07 | 479 | 479 | 474 | 474 | 15,000 | 474 |
| 2009-12-04 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2009-12-03 | 471 | 472 | 471 | 472 | 6,000 | 472 |
| 2009-12-02 | 472 | 476 | 471 | 471 | 8,000 | 471 |
| 2009-12-01 | 454 | 455 | 454 | 455 | 2,000 | 455 |
| 2009-11-30 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2009-11-27 | 440 | 440 | 436 | 437 | 3,000 | 437 |
| 2009-11-25 | 436 | 436 | 435 | 435 | 2,000 | 435 |
| 2009-11-24 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2009-11-18 | 436 | 440 | 436 | 440 | 2,000 | 440 |
| 2009-11-17 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2009-11-16 | 445 | 447 | 445 | 447 | 2,000 | 447 |
| 2009-11-13 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2009-11-12 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2009-11-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-11-09 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2009-11-06 | 473 | 473 | 468 | 468 | 2,000 | 468 |
| 2009-11-05 | 474 | 474 | 473 | 473 | 20,000 | 473 |
| 2009-11-04 | 475 | 475 | 474 | 474 | 2,000 | 474 |
| 2009-11-02 | 466 | 466 | 466 | 466 | 4,000 | 466 |
| 2009-10-29 | 466 | 466 | 461 | 461 | 4,000 | 461 |
| 2009-10-28 | 461 | 466 | 461 | 466 | 2,000 | 466 |
| 2009-10-27 | 477 | 477 | 462 | 462 | 7,000 | 462 |
| 2009-10-26 | 475 | 477 | 475 | 477 | 5,000 | 477 |
| 2009-10-23 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2009-10-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2009-10-21 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 2009-10-20 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2009-10-19 | 475 | 475 | 470 | 470 | 4,000 | 470 |
| 2009-10-14 | 480 | 484 | 480 | 484 | 5,000 | 484 |
| 2009-10-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-10-09 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2009-10-08 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2009-10-07 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2009-10-05 | 505 | 505 | 505 | 505 | 17,000 | 505 |
| 2009-10-02 | 523 | 523 | 505 | 505 | 2,000 | 505 |
| 2009-10-01 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2009-09-30 | 534 | 534 | 534 | 534 | 4,000 | 534 |
| 2009-09-29 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2009-09-28 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2009-09-24 | 533 | 533 | 528 | 528 | 6,000 | 528 |
| 2009-09-18 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 2009-09-11 | 538 | 538 | 538 | 538 | 26,000 | 538 |
| 2009-09-10 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2009-09-08 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2009-09-04 | 542 | 542 | 542 | 542 | 3,000 | 542 |
| 2009-09-03 | 549 | 549 | 540 | 540 | 18,000 | 540 |
| 2009-09-02 | 549 | 550 | 543 | 550 | 5,000 | 550 |
| 2009-08-31 | 559 | 559 | 559 | 559 | 3,000 | 559 |
| 2009-08-25 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2009-08-24 | 547 | 547 | 546 | 547 | 13,000 | 547 |
| 2009-08-17 | 526 | 526 | 526 | 526 | 9,000 | 526 |
| 2009-08-14 | 539 | 545 | 539 | 545 | 3,000 | 545 |
| 2009-08-13 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2009-08-12 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2009-08-10 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2009-08-05 | 513 | 516 | 513 | 516 | 4,000 | 516 |
| 2009-08-03 | 508 | 508 | 508 | 508 | 20,000 | 508 |
| 2009-07-31 | 510 | 510 | 508 | 508 | 2,000 | 508 |
| 2009-07-28 | 500 | 500 | 500 | 500 | 20,000 | 500 |
| 2009-07-24 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2009-07-17 | 512 | 522 | 504 | 504 | 49,000 | 504 |
| 2009-07-16 | 501 | 511 | 501 | 502 | 6,000 | 502 |
| 2009-07-15 | 501 | 501 | 496 | 501 | 3,000 | 501 |
| 2009-07-14 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2009-07-13 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2009-07-10 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2009-07-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-07-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-07-06 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2009-07-03 | 483 | 483 | 478 | 478 | 19,000 | 478 |
| 2009-07-02 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2009-06-30 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2009-06-29 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2009-06-26 | 464 | 469 | 464 | 469 | 2,000 | 469 |
| 2009-06-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-06-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-06-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-06-12 | 455 | 455 | 455 | 455 | 27,000 | 455 |
| 2009-06-11 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2009-06-10 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2009-06-05 | 449 | 454 | 449 | 454 | 17,000 | 454 |
| 2009-06-04 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2009-06-03 | 443 | 448 | 443 | 448 | 2,000 | 448 |
| 2009-06-02 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2009-05-28 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2009-05-27 | 454 | 454 | 448 | 448 | 2,000 | 448 |
| 2009-05-22 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2009-05-21 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2009-05-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-05-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-05-15 | 416 | 416 | 415 | 415 | 2,000 | 415 |
| 2009-05-14 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2009-05-13 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2009-05-08 | 436 | 436 | 432 | 433 | 24,000 | 433 |
| 2009-05-07 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2009-05-01 | 428 | 432 | 428 | 432 | 3,000 | 432 |
| 2009-04-30 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2009-04-28 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2009-04-24 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2009-04-21 | 411 | 416 | 411 | 416 | 2,000 | 416 |
| 2009-04-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-04-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-04-15 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-04-10 | 427 | 427 | 425 | 425 | 2,000 | 425 |
| 2009-04-07 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2009-04-06 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2009-04-03 | 457 | 457 | 454 | 456 | 21,000 | 456 |
| 2009-03-31 | 452 | 455 | 452 | 455 | 2,000 | 455 |
| 2009-03-27 | 454 | 459 | 454 | 459 | 2,000 | 459 |
| 2009-03-25 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2009-03-24 | 497 | 497 | 497 | 497 | 6,000 | 497 |
| 2009-03-23 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2009-03-19 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2009-03-18 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2009-03-17 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2009-03-16 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2009-03-13 | 393 | 405 | 393 | 405 | 36,000 | 405 |
| 2009-03-12 | 399 | 403 | 399 | 403 | 6,000 | 403 |
| 2009-03-06 | 404 | 404 | 404 | 404 | 8,000 | 404 |
| 2009-03-05 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2009-03-03 | 384 | 384 | 384 | 384 | 22,000 | 384 |
| 2009-03-02 | 383 | 387 | 383 | 384 | 3,000 | 384 |
| 2009-02-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-02-24 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2009-02-20 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2009-02-19 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2009-02-18 | 367 | 367 | 364 | 364 | 2,000 | 364 |
| 2009-02-16 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2009-02-10 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2009-02-06 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2009-02-05 | 387 | 387 | 385 | 385 | 4,000 | 385 |
| 2009-02-04 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2009-02-03 | 420 | 420 | 367 | 379 | 24,000 | 379 |
| 2009-01-30 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2009-01-29 | 424 | 424 | 418 | 418 | 8,000 | 418 |
| 2009-01-27 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2009-01-26 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2009-01-23 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2009-01-22 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2009-01-21 | 424 | 424 | 414 | 414 | 3,000 | 414 |
| 2009-01-19 | 430 | 430 | 422 | 422 | 3,000 | 422 |
| 2009-01-16 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2009-01-15 | 408 | 410 | 400 | 410 | 9,000 | 410 |
| 2009-01-14 | 443 | 443 | 423 | 428 | 4,000 | 428 |
| 2009-01-13 | 463 | 463 | 438 | 438 | 5,000 | 438 |
| 2009-01-09 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2009-01-08 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 2009-01-07 | 519 | 519 | 518 | 518 | 17,000 | 518 |
| 2009-01-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
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
