1980 ダイダン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	545	546	545	546	2,000	546
2012-12-27	546	546	545	545	9,000	545
2012-12-26	536	536	536	536	4,000	536
2012-12-25	536	536	536	536	5,000	536
2012-12-21	530	530	530	530	3,000	530
2012-12-20	525	529	525	529	3,000	529
2012-12-19	536	536	535	535	2,000	535
2012-12-18	531	531	531	531	1,000	531
2012-12-17	535	535	526	526	2,000	526
2012-12-14	542	542	533	535	62,000	535
2012-12-13	528	532	528	532	4,000	532
2012-12-12	524	524	524	524	13,000	524
2012-12-10	524	524	524	524	1,000	524
2012-12-06	512	515	512	515	4,000	515
2012-12-05	508	510	508	510	15,000	510
2012-12-04	505	505	505	505	3,000	505
2012-12-03	504	504	504	504	2,000	504
2012-11-30	499	499	499	499	2,000	499
2012-11-29	500	500	497	497	3,000	497
2012-11-28	505	505	505	505	1,000	505
2012-11-27	502	510	502	510	3,000	510
2012-11-26	486	490	486	490	4,000	490
2012-11-22	480	480	480	480	1,000	480
2012-11-21	479	479	479	479	1,000	479
2012-11-20	472	472	472	472	2,000	472
2012-11-19	469	469	469	469	1,000	469
2012-11-16	457	457	457	457	1,000	457
2012-11-14	456	456	456	456	1,000	456
2012-11-13	456	456	456	456	3,000	456
2012-11-12	456	456	455	455	2,000	455
2012-11-05	472	472	464	464	18,000	464
2012-11-02	470	472	470	472	4,000	472
2012-11-01	463	463	463	463	1,000	463
2012-10-31	464	467	464	466	3,000	466
2012-10-30	487	487	487	487	2,000	487
2012-10-29	486	486	486	486	1,000	486
2012-10-26	489	489	474	474	3,000	474
2012-10-25	482	482	482	482	1,000	482
2012-10-19	472	472	472	472	1,000	472
2012-10-18	469	469	469	469	4,000	469
2012-10-17	461	461	461	461	1,000	461
2012-10-16	454	454	454	454	1,000	454
2012-10-15	448	456	448	448	4,000	448
2012-10-11	452	452	448	448	3,000	448
2012-10-10	460	460	460	460	1,000	460
2012-10-05	494	494	494	494	1,000	494
2012-10-04	493	493	493	493	3,000	493
2012-10-03	502	502	492	492	15,000	492
2012-10-01	502	502	502	502	1,000	502
2012-09-28	502	502	502	502	1,000	502
2012-09-27	499	499	499	499	1,000	499
2012-09-26	494	501	494	501	2,000	501
2012-09-24	496	501	496	501	2,000	501
2012-09-21	493	493	493	493	3,000	493
2012-09-20	499	499	499	499	1,000	499
2012-09-19	499	499	499	499	1,000	499
2012-09-18	502	503	502	503	2,000	503
2012-09-14	489	489	489	489	22,000	489
2012-09-10	495	495	487	487	3,000	487
2012-09-05	505	505	505	505	1,000	505
2012-09-04	511	511	505	505	15,000	505
2012-09-03	500	511	500	511	4,000	511
2012-08-29	511	511	511	511	1,000	511
2012-08-28	511	511	511	511	1,000	511
2012-08-23	513	513	513	513	2,000	513
2012-08-17	495	495	495	495	2,000	495
2012-08-13	472	472	472	472	1,000	472
2012-08-09	474	477	474	477	4,000	477
2012-08-08	469	469	469	469	1,000	469
2012-08-06	450	450	450	450	1,000	450
2012-08-03	457	457	457	457	19,000	457
2012-08-02	457	457	457	457	5,000	457
2012-07-31	446	446	446	446	3,000	446
2012-07-30	457	457	457	457	2,000	457
2012-07-27	470	470	470	470	1,000	470
2012-07-26	456	456	456	456	2,000	456
2012-07-25	445	445	445	445	1,000	445
2012-07-23	475	475	455	455	5,000	455
2012-07-20	490	490	490	490	1,000	490
2012-07-19	495	495	495	495	1,000	495
2012-07-18	496	496	496	496	1,000	496
2012-07-17	498	498	495	495	3,000	495
2012-07-13	505	508	494	495	47,000	495
2012-07-12	505	505	505	505	1,000	505
2012-07-10	515	515	512	512	2,000	512
2012-07-09	498	505	498	505	2,000	505
2012-07-06	508	508	508	508	1,000	508
2012-07-05	498	498	498	498	1,000	498
2012-07-03	509	509	508	508	18,000	508
2012-07-02	508	508	508	508	1,000	508
2012-06-29	504	504	504	504	1,000	504
2012-06-27	503	510	503	508	5,000	508
2012-06-26	519	519	519	519	4,000	519
2012-06-25	494	494	494	494	2,000	494
2012-06-14	493	493	493	493	1,000	493
2012-06-11	464	483	464	483	3,000	483
2012-06-08	472	472	472	472	23,000	472
2012-06-07	464	464	464	464	2,000	464
2012-06-05	445	445	443	443	21,000	443
2012-06-04	445	446	445	445	6,000	445
2012-06-01	443	443	443	443	3,000	443
2012-05-30	447	451	447	451	2,000	451
2012-05-29	453	453	453	453	1,000	453
2012-05-28	453	453	453	453	2,000	453
2012-05-24	458	458	458	458	2,000	458
2012-05-23	453	458	453	458	6,000	458
2012-05-21	446	469	446	469	4,000	469
2012-05-18	453	459	453	459	3,000	459
2012-05-17	469	469	469	469	1,000	469
2012-05-15	469	469	469	469	3,000	469
2012-05-14	468	470	467	470	3,000	470
2012-05-11	490	490	484	484	3,000	484
2012-05-09	495	495	490	490	3,000	490
2012-05-08	495	495	495	495	1,000	495
2012-05-07	491	494	491	494	16,000	494
2012-05-02	483	491	483	491	2,000	491
2012-04-27	500	500	500	500	3,000	500
2012-04-26	492	492	492	492	1,000	492
2012-04-25	487	487	487	487	1,000	487
2012-04-20	490	495	490	495	2,000	495
2012-04-19	490	490	490	490	1,000	490
2012-04-18	480	487	480	487	2,000	487
2012-04-16	477	485	477	485	3,000	485
2012-04-12	479	479	479	479	1,000	479
2012-04-11	487	487	487	487	2,000	487
2012-04-10	493	493	493	493	1,000	493
2012-04-09	498	498	498	498	1,000	498
2012-04-06	504	508	502	508	6,000	508
2012-04-04	517	517	512	512	11,000	512
2012-04-03	517	517	517	517	7,000	517
2012-04-02	519	519	516	517	6,000	517
2012-03-30	515	515	515	515	1,000	515
2012-03-29	515	515	515	515	2,000	515
2012-03-28	521	521	511	519	6,000	519
2012-03-27	517	520	517	520	6,000	520
2012-03-26	518	518	518	518	4,000	518
2012-03-23	518	518	518	518	2,000	518
2012-03-22	527	527	527	527	1,000	527
2012-03-21	529	529	519	519	7,000	519
2012-03-19	529	529	529	529	1,000	529
2012-03-16	515	526	515	526	2,000	526
2012-03-15	525	525	525	525	1,000	525
2012-03-14	524	524	514	514	3,000	514
2012-03-12	533	533	533	533	1,000	533
2012-03-09	530	530	530	530	30,000	530
2012-03-08	514	514	514	514	1,000	514
2012-03-07	514	514	514	514	1,000	514
2012-03-05	546	546	534	534	19,000	534
2012-03-02	555	555	546	546	2,000	546
2012-03-01	545	545	545	545	2,000	545
2012-02-29	554	554	549	549	2,000	549
2012-02-28	541	544	541	544	3,000	544
2012-02-27	544	544	541	541	4,000	541
2012-02-24	528	528	528	528	2,000	528
2012-02-23	523	523	523	523	2,000	523
2012-02-22	527	527	519	519	5,000	519
2012-02-17	530	530	530	530	1,000	530
2012-02-16	528	528	528	528	1,000	528
2012-02-15	528	528	528	528	3,000	528
2012-02-13	520	520	520	520	1,000	520
2012-02-10	515	515	515	515	1,000	515
2012-02-09	539	541	530	535	18,000	535
2012-02-08	547	547	542	542	4,000	542
2012-02-06	547	547	547	547	1,000	547
2012-02-03	551	551	547	547	18,000	547
2012-02-02	551	551	551	551	1,000	551
2012-01-30	551	551	551	551	1,000	551
2012-01-26	554	555	554	555	3,000	555
2012-01-20	560	560	560	560	1,000	560
2012-01-19	556	556	556	556	2,000	556
2012-01-18	552	553	552	553	2,000	553
2012-01-17	542	542	542	542	1,000	542
2012-01-16	545	545	545	545	1,000	545
2012-01-13	544	544	544	544	1,000	544
2012-01-06	540	540	540	540	1,000	540
2012-01-05	549	549	539	539	16,000	539
2012-01-04	546	550	546	550	2,000	550

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