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 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2010-12-28 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2010-12-22 | 450 | 450 | 449 | 449 | 8,000 | 449 |
| 2010-12-21 | 441 | 449 | 441 | 449 | 5,000 | 449 |
| 2010-12-20 | 439 | 447 | 439 | 447 | 5,000 | 447 |
| 2010-12-17 | 443 | 455 | 435 | 450 | 49,000 | 450 |
| 2010-12-16 | 437 | 440 | 437 | 440 | 3,000 | 440 |
| 2010-12-15 | 421 | 436 | 421 | 435 | 5,000 | 435 |
| 2010-12-14 | 418 | 419 | 418 | 419 | 3,000 | 419 |
| 2010-12-13 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2010-12-10 | 395 | 404 | 395 | 404 | 46,000 | 404 |
| 2010-12-08 | 397 | 397 | 397 | 397 | 5,000 | 397 |
| 2010-12-07 | 408 | 412 | 404 | 408 | 21,000 | 408 |
| 2010-12-06 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2010-12-03 | 396 | 400 | 396 | 400 | 3,000 | 400 |
| 2010-11-30 | 384 | 388 | 384 | 388 | 6,000 | 388 |
| 2010-11-29 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2010-11-25 | 376 | 383 | 376 | 383 | 3,000 | 383 |
| 2010-11-24 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2010-11-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-11-11 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2010-11-04 | 369 | 374 | 369 | 374 | 27,000 | 374 |
| 2010-11-02 | 366 | 369 | 366 | 369 | 4,000 | 369 |
| 2010-10-15 | 392 | 399 | 392 | 399 | 2,000 | 399 |
| 2010-10-14 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-10-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2010-10-06 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2010-10-05 | 397 | 404 | 397 | 404 | 19,000 | 404 |
| 2010-10-04 | 398 | 398 | 397 | 397 | 6,000 | 397 |
| 2010-09-29 | 395 | 397 | 395 | 397 | 2,000 | 397 |
| 2010-09-27 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2010-09-22 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2010-09-21 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2010-09-17 | 379 | 389 | 379 | 389 | 3,000 | 389 |
| 2010-09-15 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2010-09-13 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2010-09-10 | 393 | 393 | 385 | 385 | 33,000 | 385 |
| 2010-09-03 | 391 | 391 | 387 | 387 | 24,000 | 387 |
| 2010-09-02 | 389 | 395 | 389 | 391 | 4,000 | 391 |
| 2010-09-01 | 389 | 389 | 383 | 383 | 3,000 | 383 |
| 2010-08-30 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 2010-08-27 | 385 | 396 | 385 | 396 | 3,000 | 396 |
| 2010-08-26 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2010-08-24 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2010-08-20 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2010-08-19 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2010-08-18 | 409 | 417 | 409 | 417 | 2,000 | 417 |
| 2010-08-17 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2010-08-16 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2010-08-13 | 411 | 411 | 409 | 409 | 3,000 | 409 |
| 2010-08-06 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2010-08-04 | 448 | 448 | 444 | 444 | 21,000 | 444 |
| 2010-08-03 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2010-08-02 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2010-07-30 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2010-07-29 | 444 | 445 | 444 | 445 | 3,000 | 445 |
| 2010-07-22 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2010-07-21 | 438 | 440 | 435 | 435 | 5,000 | 435 |
| 2010-07-20 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2010-07-16 | 456 | 459 | 454 | 454 | 46,000 | 454 |
| 2010-07-15 | 453 | 456 | 453 | 455 | 8,000 | 455 |
| 2010-07-13 | 448 | 453 | 448 | 453 | 7,000 | 453 |
| 2010-07-12 | 453 | 453 | 445 | 445 | 2,000 | 445 |
| 2010-07-09 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2010-07-08 | 456 | 457 | 456 | 457 | 2,000 | 457 |
| 2010-07-07 | 464 | 464 | 464 | 464 | 20,000 | 464 |
| 2010-07-06 | 462 | 462 | 456 | 456 | 4,000 | 456 |
| 2010-07-05 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2010-07-02 | 461 | 461 | 454 | 454 | 2,000 | 454 |
| 2010-07-01 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2010-06-30 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2010-06-29 | 466 | 466 | 454 | 454 | 2,000 | 454 |
| 2010-06-28 | 450 | 458 | 450 | 458 | 3,000 | 458 |
| 2010-06-25 | 443 | 450 | 443 | 450 | 2,000 | 450 |
| 2010-06-21 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2010-06-18 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2010-06-17 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2010-06-11 | 458 | 458 | 458 | 458 | 30,000 | 458 |
| 2010-06-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-06-04 | 461 | 461 | 461 | 461 | 11,000 | 461 |
| 2010-06-03 | 454 | 461 | 451 | 461 | 9,000 | 461 |
| 2010-06-02 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2010-06-01 | 448 | 455 | 448 | 455 | 4,000 | 455 |
| 2010-05-31 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2010-05-28 | 455 | 455 | 442 | 442 | 3,000 | 442 |
| 2010-05-27 | 433 | 440 | 433 | 440 | 3,000 | 440 |
| 2010-05-26 | 444 | 449 | 444 | 449 | 5,000 | 449 |
| 2010-05-25 | 451 | 459 | 451 | 451 | 5,000 | 451 |
| 2010-05-24 | 466 | 466 | 466 | 466 | 3,000 | 466 |
| 2010-05-21 | 479 | 479 | 460 | 460 | 7,000 | 460 |
| 2010-05-19 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2010-05-18 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2010-05-17 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2010-05-14 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2010-05-13 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2010-05-10 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2010-05-07 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2010-05-06 | 510 | 510 | 510 | 510 | 18,000 | 510 |
| 2010-04-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2010-04-28 | 520 | 520 | 510 | 514 | 6,000 | 514 |
| 2010-04-26 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2010-04-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2010-04-22 | 513 | 513 | 503 | 503 | 2,000 | 503 |
| 2010-04-21 | 521 | 521 | 521 | 521 | 5,000 | 521 |
| 2010-04-19 | 496 | 496 | 496 | 496 | 3,000 | 496 |
| 2010-04-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2010-04-14 | 516 | 516 | 498 | 498 | 9,000 | 498 |
| 2010-04-12 | 517 | 517 | 516 | 516 | 4,000 | 516 |
| 2010-04-09 | 515 | 520 | 514 | 514 | 10,000 | 514 |
| 2010-04-08 | 520 | 520 | 515 | 515 | 6,000 | 515 |
| 2010-04-07 | 505 | 521 | 505 | 521 | 21,000 | 521 |
| 2010-04-06 | 498 | 499 | 498 | 499 | 9,000 | 499 |
| 2010-04-05 | 505 | 505 | 498 | 498 | 5,000 | 498 |
| 2010-04-02 | 484 | 491 | 484 | 491 | 3,000 | 491 |
| 2010-04-01 | 481 | 484 | 480 | 484 | 6,000 | 484 |
| 2010-03-31 | 478 | 478 | 473 | 473 | 6,000 | 473 |
| 2010-03-30 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2010-03-29 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2010-03-26 | 464 | 464 | 460 | 460 | 7,000 | 460 |
| 2010-03-25 | 477 | 477 | 464 | 464 | 8,000 | 464 |
| 2010-03-24 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2010-03-23 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2010-03-19 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2010-03-17 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2010-03-12 | 470 | 475 | 470 | 475 | 27,000 | 475 |
| 2010-03-05 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2010-03-04 | 466 | 466 | 465 | 465 | 20,000 | 465 |
| 2010-03-02 | 460 | 466 | 460 | 466 | 3,000 | 466 |
| 2010-02-26 | 455 | 455 | 444 | 444 | 4,000 | 444 |
| 2010-02-24 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2010-02-23 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2010-02-22 | 464 | 470 | 464 | 470 | 3,000 | 470 |
| 2010-02-19 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2010-02-15 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2010-02-12 | 474 | 474 | 454 | 454 | 2,000 | 454 |
| 2010-02-08 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2010-02-05 | 490 | 490 | 490 | 490 | 17,000 | 490 |
| 2010-02-04 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2010-02-02 | 477 | 481 | 469 | 481 | 3,000 | 481 |
| 2010-02-01 | 477 | 477 | 477 | 477 | 3,000 | 477 |
| 2010-01-29 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2010-01-28 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2010-01-27 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2010-01-26 | 509 | 509 | 491 | 491 | 2,000 | 491 |
| 2010-01-25 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2010-01-22 | 517 | 517 | 512 | 512 | 2,000 | 512 |
| 2010-01-21 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 2010-01-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2010-01-19 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2010-01-18 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2010-01-15 | 516 | 516 | 516 | 516 | 8,000 | 516 |
| 2010-01-14 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2010-01-12 | 508 | 515 | 508 | 515 | 2,000 | 515 |
| 2010-01-08 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2010-01-06 | 506 | 506 | 505 | 505 | 8,000 | 505 |
| 2010-01-05 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 2010-01-04 | 495 | 500 | 495 | 500 | 2,000 | 500 |
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
