1980 ダイダン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-294064064064062,000406
2010-12-284014014014011,000401
2010-12-224504504494498,000449
2010-12-214414494414495,000449
2010-12-204394474394475,000447
2010-12-1744345543545049,000450
2010-12-164374404374403,000440
2010-12-154214364214355,000435
2010-12-144184194184193,000419
2010-12-134154154154152,000415
2010-12-1039540439540446,000404
2010-12-083973973973975,000397
2010-12-0740841240440821,000408
2010-12-064004004004009,000400
2010-12-033964003964003,000400
2010-11-303843883843886,000388
2010-11-293923923923922,000392
2010-11-253763833763833,000383
2010-11-243763763763761,000376
2010-11-193653653653651,000365
2010-11-113723723723722,000372
2010-11-0436937436937427,000374
2010-11-023663693663694,000369
2010-10-153923993923992,000399
2010-10-143993993993991,000399
2010-10-084054054054051,000405
2010-10-064054054054051,000405
2010-10-0539740439740419,000404
2010-10-043983983973976,000397
2010-09-293953973953972,000397
2010-09-273873873873871,000387
2010-09-223833833833831,000383
2010-09-213823823823821,000382
2010-09-173793893793893,000389
2010-09-153873873873871,000387
2010-09-133843843843841,000384
2010-09-1039339338538533,000385
2010-09-0339139138738724,000387
2010-09-023893953893914,000391
2010-09-013893893833833,000383
2010-08-304004014004013,000401
2010-08-273853963853963,000396
2010-08-263933933933931,000393
2010-08-244154154154152,000415
2010-08-204114114114111,000411
2010-08-194104104104103,000410
2010-08-184094174094172,000417
2010-08-174114114114111,000411
2010-08-164084084084082,000408
2010-08-134114114094093,000409
2010-08-064334334334331,000433
2010-08-0444844844444421,000444
2010-08-034484484484481,000448
2010-08-024414414414411,000441
2010-07-304444444444441,000444
2010-07-294444454444453,000445
2010-07-224274274274271,000427
2010-07-214384404354355,000435
2010-07-204464464464461,000446
2010-07-1645645945445446,000454
2010-07-154534564534558,000455
2010-07-134484534484537,000453
2010-07-124534534454452,000445
2010-07-094554554554551,000455
2010-07-084564574564572,000457
2010-07-0746446446446420,000464
2010-07-064624624564564,000456
2010-07-054544544544541,000454
2010-07-024614614544542,000454
2010-07-014534534534531,000453
2010-06-304544544544541,000454
2010-06-294664664544542,000454
2010-06-284504584504583,000458
2010-06-254434504434502,000450
2010-06-214624624624621,000462
2010-06-184594594594592,000459
2010-06-174584584584581,000458
2010-06-1145845845845830,000458
2010-06-084604604604601,000460
2010-06-0446146146146111,000461
2010-06-034544614514619,000461
2010-06-024514514514511,000451
2010-06-014484554484554,000455
2010-05-314494494494492,000449
2010-05-284554554424423,000442
2010-05-274334404334403,000440
2010-05-264444494444495,000449
2010-05-254514594514515,000451
2010-05-244664664664663,000466
2010-05-214794794604607,000460
2010-05-194894894894892,000489
2010-05-184964964964961,000496
2010-05-174974974974971,000497
2010-05-145045045045042,000504
2010-05-135025025025021,000502
2010-05-104854854854852,000485
2010-05-074664664664661,000466
2010-05-0651051051051018,000510
2010-04-305105105105101,000510
2010-04-285205205105146,000514
2010-04-265235235235232,000523
2010-04-235105105105101,000510
2010-04-225135135035032,000503
2010-04-215215215215215,000521
2010-04-194964964964963,000496
2010-04-165005005005002,000500
2010-04-145165164984989,000498
2010-04-125175175165164,000516
2010-04-0951552051451410,000514
2010-04-085205205155156,000515
2010-04-0750552150552121,000521
2010-04-064984994984999,000499
2010-04-055055054984985,000498
2010-04-024844914844913,000491
2010-04-014814844804846,000484
2010-03-314784784734736,000473
2010-03-304704704704702,000470
2010-03-294654654654651,000465
2010-03-264644644604607,000460
2010-03-254774774644648,000464
2010-03-244844844844841,000484
2010-03-234774774774771,000477
2010-03-194774774774771,000477
2010-03-174794794794791,000479
2010-03-1247047547047527,000475
2010-03-054684684684681,000468
2010-03-0446646646546520,000465
2010-03-024604664604663,000466
2010-02-264554554444444,000444
2010-02-244734734734732,000473
2010-02-234784784784781,000478
2010-02-224644704644703,000470
2010-02-194564564564561,000456
2010-02-154464464464461,000446
2010-02-124744744544542,000454
2010-02-084744744744741,000474
2010-02-0549049049049017,000490
2010-02-044954954954951,000495
2010-02-024774814694813,000481
2010-02-014774774774773,000477
2010-01-294774774774771,000477
2010-01-284844844844841,000484
2010-01-274844844844841,000484
2010-01-265095094914912,000491
2010-01-255125125125121,000512
2010-01-225175175125122,000512
2010-01-215095095095093,000509
2010-01-205155155155151,000515
2010-01-195155155155152,000515
2010-01-185165165165162,000516
2010-01-155165165165168,000516
2010-01-145155155155151,000515
2010-01-125085155085152,000515
2010-01-085055055055052,000505
2010-01-065065065055058,000505
2010-01-0550050050050013,000500
2010-01-044955004955002,000500

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