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
