1980 ダイダン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	526	526	526	526	2,000	526
2011-12-29	526	526	526	526	1,000	526
2011-12-20	527	527	527	527	2,000	527
2011-12-16	524	524	524	524	20,000	524
2011-12-15	520	522	520	522	23,000	522
2011-12-14	520	520	520	520	2,000	520
2011-12-12	513	513	513	513	1,000	513
2011-12-09	501	502	501	502	39,000	502
2011-12-08	511	511	511	511	1,000	511
2011-12-06	514	514	505	505	19,000	505
2011-12-05	505	514	504	514	5,000	514
2011-12-02	497	501	497	499	4,000	499
2011-11-29	476	476	476	476	1,000	476
2011-11-18	474	474	468	468	3,000	468
2011-11-17	490	490	490	490	1,000	490
2011-11-10	501	501	501	501	1,000	501
2011-11-09	503	503	501	501	2,000	501
2011-11-07	508	508	508	508	1,000	508
2011-11-04	507	507	507	507	16,000	507
2011-11-02	502	507	502	507	3,000	507
2011-10-31	506	512	502	502	3,000	502
2011-10-28	492	492	492	492	1,000	492
2011-10-27	501	501	501	501	1,000	501
2011-10-21	541	541	541	541	1,000	541
2011-10-17	547	547	541	541	3,000	541
2011-10-14	535	537	535	537	2,000	537
2011-10-13	544	544	544	544	1,000	544
2011-10-12	534	534	534	534	3,000	534
2011-10-06	534	534	534	534	1,000	534
2011-10-05	530	530	524	524	3,000	524
2011-10-04	536	539	536	539	6,000	539
2011-10-03	545	545	536	536	16,000	536
2011-09-30	545	545	545	545	1,000	545
2011-09-29	554	554	548	548	4,000	548
2011-09-28	544	554	544	554	6,000	554
2011-09-27	524	525	524	525	2,000	525
2011-09-26	530	530	523	523	4,000	523
2011-09-22	530	530	530	530	1,000	530
2011-09-20	545	545	545	545	1,000	545
2011-09-16	535	544	535	544	5,000	544
2011-09-15	532	532	524	524	3,000	524
2011-09-14	529	531	527	531	8,000	531
2011-09-13	524	528	524	528	5,000	528
2011-09-12	530	530	528	528	2,000	528
2011-09-09	531	531	529	530	33,000	530
2011-09-08	529	529	529	529	1,000	529
2011-09-07	528	528	528	528	2,000	528
2011-09-06	545	545	534	536	20,000	536
2011-09-05	542	542	542	542	1,000	542
2011-09-02	536	536	536	536	1,000	536
2011-08-31	546	546	543	543	2,000	543
2011-08-29	546	546	546	546	1,000	546
2011-08-26	541	541	541	541	1,000	541
2011-08-25	540	540	540	540	2,000	540
2011-08-23	544	544	544	544	1,000	544
2011-08-22	515	515	515	515	1,000	515
2011-08-18	522	522	519	519	2,000	519
2011-08-17	520	522	520	522	2,000	522
2011-08-16	510	510	510	510	1,000	510
2011-08-12	510	510	510	510	1,000	510
2011-08-10	506	506	506	506	1,000	506
2011-08-09	515	515	515	515	1,000	515
2011-08-08	508	508	508	508	2,000	508
2011-08-05	504	508	504	508	3,000	508
2011-08-04	524	524	524	524	3,000	524
2011-08-03	530	530	520	529	21,000	529
2011-07-28	530	530	530	530	2,000	530
2011-07-27	529	529	529	529	1,000	529
2011-07-25	529	529	529	529	1,000	529
2011-07-22	533	540	533	533	3,000	533
2011-07-20	537	537	537	537	1,000	537
2011-07-19	530	536	530	536	31,000	536
2011-07-15	533	545	530	530	74,000	530
2011-07-14	531	531	530	530	6,000	530
2011-07-13	529	530	527	527	6,000	527
2011-07-12	513	513	513	513	2,000	513
2011-07-11	516	516	512	512	4,000	512
2011-07-08	518	518	518	518	2,000	518
2011-07-07	521	521	521	521	2,000	521
2011-07-06	504	520	504	520	21,000	520
2011-07-05	501	501	501	501	1,000	501
2011-07-04	491	491	491	491	1,000	491
2011-07-01	481	483	481	483	2,000	483
2011-06-30	478	484	478	484	4,000	484
2011-06-28	475	475	475	475	1,000	475
2011-06-27	473	474	473	474	4,000	474
2011-06-23	479	479	479	479	1,000	479
2011-06-22	488	488	488	488	1,000	488
2011-06-21	483	483	483	483	1,000	483
2011-06-16	473	473	473	473	1,000	473
2011-06-13	492	492	492	492	1,000	492
2011-06-10	482	482	482	482	27,000	482
2011-06-06	477	482	474	482	21,000	482
2011-06-03	475	477	473	477	7,000	477
2011-06-02	473	473	473	473	2,000	473
2011-06-01	478	478	478	478	1,000	478
2011-05-26	465	465	465	465	2,000	465
2011-05-20	473	473	473	473	1,000	473
2011-05-16	472	472	472	472	2,000	472
2011-05-13	480	480	472	472	4,000	472
2011-05-09	480	480	480	480	17,000	480
2011-05-06	473	480	473	480	2,000	480
2011-04-27	460	460	460	460	1,000	460
2011-04-26	460	460	460	460	1,000	460
2011-04-21	470	470	470	470	1,000	470
2011-04-20	468	468	468	468	1,000	468
2011-04-18	463	463	463	463	1,000	463
2011-04-15	463	463	462	462	4,000	462
2011-04-14	464	464	464	464	2,000	464
2011-04-12	463	464	463	464	2,000	464
2011-04-11	462	462	462	462	2,000	462
2011-04-08	470	470	470	470	2,000	470
2011-04-06	462	470	462	470	3,000	470
2011-04-05	505	505	455	455	2,000	455
2011-04-04	517	517	512	512	17,000	512
2011-04-01	508	512	508	512	3,000	512
2011-03-31	488	501	488	501	4,000	501
2011-03-30	474	475	474	475	2,000	475
2011-03-29	474	474	467	467	6,000	467
2011-03-28	466	466	466	466	1,000	466
2011-03-25	462	462	462	462	6,000	462
2011-03-24	463	464	463	464	5,000	464
2011-03-23	440	440	440	440	1,000	440
2011-03-22	428	435	420	435	6,000	435
2011-03-18	420	420	420	420	6,000	420
2011-03-17	399	406	399	406	4,000	406
2011-03-16	422	423	399	399	3,000	399
2011-03-15	457	457	408	409	6,000	409
2011-03-11	449	449	449	449	55,000	449
2011-03-10	441	454	441	454	4,000	454
2011-03-08	449	449	449	449	3,000	449
2011-03-07	446	449	446	449	2,000	449
2011-03-03	462	462	462	462	19,000	462
2011-03-02	462	462	462	462	2,000	462
2011-02-28	464	464	464	464	1,000	464
2011-02-25	464	464	464	464	1,000	464
2011-02-24	463	465	463	465	3,000	465
2011-02-23	464	464	462	462	5,000	462
2011-02-22	457	457	457	457	1,000	457
2011-02-21	456	457	456	457	2,000	457
2011-02-17	464	464	464	464	1,000	464
2011-02-10	451	464	451	461	5,000	461
2011-02-09	467	467	467	467	1,000	467
2011-02-07	464	468	462	468	15,000	468
2011-02-04	463	463	463	463	1,000	463
2011-02-03	463	463	463	463	7,000	463
2011-02-02	454	463	454	463	2,000	463
2011-02-01	454	454	454	454	1,000	454
2011-01-31	455	456	455	456	2,000	456
2011-01-28	458	458	458	458	2,000	458
2011-01-27	457	457	457	457	1,000	457
2011-01-26	460	460	460	460	1,000	460
2011-01-25	451	451	451	451	2,000	451
2011-01-24	445	445	445	445	1,000	445
2011-01-17	442	442	442	442	1,000	442
2011-01-14	438	452	438	452	6,000	452
2011-01-13	435	435	435	435	1,000	435
2011-01-12	437	437	437	437	3,000	437
2011-01-11	437	437	437	437	3,000	437
2011-01-07	438	438	438	438	1,000	438
2011-01-06	430	430	422	422	20,000	422
2011-01-05	413	423	413	423	5,000	423
2011-01-04	407	409	407	409	2,000	409

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