1980 ダイダン(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 572 | 584 | 569 | 583 | 74,000 | 583 |
| 2013-12-27 | 553 | 563 | 553 | 562 | 56,000 | 562 |
| 2013-12-26 | 540 | 560 | 540 | 553 | 48,000 | 553 |
| 2013-12-25 | 536 | 540 | 536 | 540 | 24,000 | 540 |
| 2013-12-24 | 544 | 544 | 538 | 540 | 39,000 | 540 |
| 2013-12-20 | 541 | 545 | 536 | 544 | 31,000 | 544 |
| 2013-12-19 | 547 | 548 | 540 | 547 | 43,000 | 547 |
| 2013-12-18 | 543 | 549 | 535 | 549 | 41,000 | 549 |
| 2013-12-17 | 543 | 548 | 541 | 543 | 98,000 | 543 |
| 2013-12-16 | 547 | 547 | 543 | 545 | 59,000 | 545 |
| 2013-12-13 | 541 | 544 | 541 | 543 | 83,000 | 543 |
| 2013-12-12 | 541 | 542 | 538 | 541 | 36,000 | 541 |
| 2013-12-11 | 540 | 542 | 536 | 542 | 14,000 | 542 |
| 2013-12-10 | 543 | 543 | 539 | 541 | 17,000 | 541 |
| 2013-12-09 | 542 | 543 | 538 | 543 | 16,000 | 543 |
| 2013-12-06 | 539 | 543 | 539 | 542 | 15,000 | 542 |
| 2013-12-05 | 540 | 542 | 539 | 541 | 16,000 | 541 |
| 2013-12-04 | 552 | 552 | 540 | 541 | 76,000 | 541 |
| 2013-12-03 | 551 | 552 | 549 | 550 | 23,000 | 550 |
| 2013-12-02 | 547 | 552 | 547 | 549 | 22,000 | 549 |
| 2013-11-29 | 545 | 554 | 545 | 547 | 62,000 | 547 |
| 2013-11-28 | 547 | 547 | 544 | 545 | 6,000 | 545 |
| 2013-11-27 | 542 | 546 | 542 | 546 | 16,000 | 546 |
| 2013-11-26 | 546 | 549 | 543 | 547 | 25,000 | 547 |
| 2013-11-25 | 540 | 549 | 539 | 543 | 41,000 | 543 |
| 2013-11-22 | 538 | 547 | 538 | 539 | 32,000 | 539 |
| 2013-11-21 | 532 | 539 | 532 | 537 | 11,000 | 537 |
| 2013-11-20 | 542 | 542 | 527 | 528 | 52,000 | 528 |
| 2013-11-19 | 549 | 549 | 537 | 542 | 23,000 | 542 |
| 2013-11-18 | 548 | 548 | 528 | 546 | 24,000 | 546 |
| 2013-11-15 | 535 | 548 | 535 | 547 | 45,000 | 547 |
| 2013-11-14 | 530 | 532 | 530 | 532 | 11,000 | 532 |
| 2013-11-13 | 527 | 529 | 525 | 527 | 34,000 | 527 |
| 2013-11-12 | 526 | 527 | 525 | 527 | 23,000 | 527 |
| 2013-11-11 | 533 | 533 | 525 | 526 | 16,000 | 526 |
| 2013-11-08 | 537 | 537 | 524 | 533 | 42,000 | 533 |
| 2013-11-07 | 538 | 539 | 537 | 538 | 11,000 | 538 |
| 2013-11-06 | 528 | 541 | 528 | 535 | 35,000 | 535 |
| 2013-11-05 | 529 | 530 | 523 | 528 | 49,000 | 528 |
| 2013-11-01 | 529 | 530 | 525 | 527 | 29,000 | 527 |
| 2013-10-31 | 515 | 528 | 515 | 525 | 46,000 | 525 |
| 2013-10-30 | 515 | 517 | 513 | 517 | 34,000 | 517 |
| 2013-10-29 | 523 | 523 | 506 | 509 | 34,000 | 509 |
| 2013-10-28 | 523 | 524 | 521 | 523 | 18,000 | 523 |
| 2013-10-25 | 526 | 528 | 521 | 524 | 25,000 | 524 |
| 2013-10-24 | 535 | 535 | 531 | 531 | 11,000 | 531 |
| 2013-10-23 | 539 | 543 | 532 | 533 | 50,000 | 533 |
| 2013-10-22 | 538 | 546 | 538 | 539 | 36,000 | 539 |
| 2013-10-21 | 527 | 540 | 527 | 538 | 23,000 | 538 |
| 2013-10-18 | 535 | 538 | 532 | 532 | 10,000 | 532 |
| 2013-10-17 | 532 | 534 | 532 | 532 | 7,000 | 532 |
| 2013-10-16 | 532 | 533 | 531 | 533 | 8,000 | 533 |
| 2013-10-15 | 537 | 541 | 532 | 534 | 17,000 | 534 |
| 2013-10-11 | 536 | 543 | 530 | 541 | 30,000 | 541 |
| 2013-10-10 | 524 | 538 | 522 | 534 | 14,000 | 534 |
| 2013-10-09 | 525 | 525 | 522 | 525 | 9,000 | 525 |
| 2013-10-08 | 526 | 529 | 526 | 529 | 10,000 | 529 |
| 2013-10-07 | 528 | 531 | 525 | 526 | 10,000 | 526 |
| 2013-10-04 | 525 | 537 | 521 | 528 | 28,000 | 528 |
| 2013-10-03 | 524 | 526 | 521 | 522 | 40,000 | 522 |
| 2013-10-02 | 533 | 534 | 523 | 524 | 25,000 | 524 |
| 2013-10-01 | 537 | 538 | 531 | 533 | 19,000 | 533 |
| 2013-09-30 | 536 | 537 | 530 | 537 | 7,000 | 537 |
| 2013-09-27 | 531 | 543 | 531 | 540 | 12,000 | 540 |
| 2013-09-26 | 540 | 541 | 520 | 539 | 18,000 | 539 |
| 2013-09-25 | 547 | 548 | 545 | 548 | 23,000 | 548 |
| 2013-09-24 | 540 | 547 | 540 | 547 | 65,000 | 547 |
| 2013-09-20 | 538 | 540 | 537 | 540 | 12,000 | 540 |
| 2013-09-19 | 532 | 540 | 531 | 540 | 26,000 | 540 |
| 2013-09-18 | 530 | 535 | 527 | 528 | 26,000 | 528 |
| 2013-09-17 | 528 | 535 | 528 | 530 | 13,000 | 530 |
| 2013-09-13 | 514 | 533 | 514 | 528 | 53,000 | 528 |
| 2013-09-12 | 520 | 522 | 516 | 521 | 14,000 | 521 |
| 2013-09-11 | 526 | 528 | 521 | 525 | 26,000 | 525 |
| 2013-09-10 | 513 | 530 | 513 | 516 | 36,000 | 516 |
| 2013-09-09 | 510 | 530 | 510 | 512 | 26,000 | 512 |
| 2013-09-06 | 505 | 506 | 502 | 505 | 9,000 | 505 |
| 2013-09-05 | 497 | 500 | 495 | 499 | 14,000 | 499 |
| 2013-09-04 | 509 | 509 | 502 | 505 | 30,000 | 505 |
| 2013-09-03 | 504 | 510 | 502 | 509 | 33,000 | 509 |
| 2013-09-02 | 499 | 502 | 499 | 502 | 13,000 | 502 |
| 2013-08-30 | 501 | 502 | 499 | 499 | 12,000 | 499 |
| 2013-08-29 | 502 | 502 | 500 | 501 | 16,000 | 501 |
| 2013-08-28 | 500 | 501 | 500 | 500 | 18,000 | 500 |
| 2013-08-27 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 2013-08-26 | 502 | 508 | 502 | 507 | 8,000 | 507 |
| 2013-08-23 | 498 | 500 | 498 | 500 | 9,000 | 500 |
| 2013-08-22 | 495 | 496 | 490 | 491 | 47,000 | 491 |
| 2013-08-21 | 496 | 497 | 493 | 494 | 20,000 | 494 |
| 2013-08-20 | 504 | 505 | 496 | 496 | 28,000 | 496 |
| 2013-08-19 | 506 | 509 | 497 | 497 | 35,000 | 497 |
| 2013-08-16 | 507 | 515 | 504 | 504 | 24,000 | 504 |
| 2013-08-15 | 514 | 514 | 507 | 507 | 18,000 | 507 |
| 2013-08-14 | 518 | 518 | 515 | 515 | 5,000 | 515 |
| 2013-08-13 | 517 | 517 | 507 | 510 | 31,000 | 510 |
| 2013-08-12 | 509 | 513 | 509 | 513 | 10,000 | 513 |
| 2013-08-09 | 514 | 514 | 508 | 508 | 16,000 | 508 |
| 2013-08-08 | 526 | 536 | 516 | 516 | 14,000 | 516 |
| 2013-08-07 | 521 | 526 | 515 | 526 | 20,000 | 526 |
| 2013-08-06 | 519 | 523 | 511 | 521 | 28,000 | 521 |
| 2013-08-05 | 518 | 523 | 518 | 519 | 33,000 | 519 |
| 2013-08-02 | 514 | 518 | 511 | 518 | 25,000 | 518 |
| 2013-08-01 | 508 | 512 | 507 | 509 | 30,000 | 509 |
| 2013-07-31 | 510 | 511 | 505 | 507 | 18,000 | 507 |
| 2013-07-30 | 502 | 515 | 501 | 509 | 14,000 | 509 |
| 2013-07-29 | 517 | 517 | 506 | 506 | 16,000 | 506 |
| 2013-07-26 | 516 | 526 | 516 | 516 | 10,000 | 516 |
| 2013-07-25 | 541 | 548 | 518 | 519 | 34,000 | 519 |
| 2013-07-24 | 542 | 549 | 541 | 544 | 9,000 | 544 |
| 2013-07-23 | 553 | 555 | 550 | 550 | 43,000 | 550 |
| 2013-07-22 | 549 | 557 | 549 | 555 | 30,000 | 555 |
| 2013-07-19 | 554 | 554 | 544 | 549 | 21,000 | 549 |
| 2013-07-18 | 553 | 559 | 548 | 555 | 88,000 | 555 |
| 2013-07-17 | 545 | 554 | 545 | 554 | 102,000 | 554 |
| 2013-07-16 | 543 | 545 | 541 | 545 | 47,000 | 545 |
| 2013-07-12 | 537 | 537 | 537 | 537 | 9,000 | 537 |
| 2013-07-11 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2013-07-10 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2013-07-09 | 544 | 544 | 544 | 544 | 4,000 | 544 |
| 2013-07-08 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2013-07-05 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2013-07-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2013-07-03 | 534 | 534 | 529 | 529 | 20,000 | 529 |
| 2013-07-02 | 526 | 534 | 526 | 534 | 4,000 | 534 |
| 2013-07-01 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 2013-06-28 | 510 | 511 | 510 | 511 | 4,000 | 511 |
| 2013-06-27 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2013-06-25 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2013-06-24 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2013-06-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-06-20 | 506 | 509 | 506 | 509 | 2,000 | 509 |
| 2013-06-17 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2013-06-14 | 503 | 503 | 497 | 497 | 61,000 | 497 |
| 2013-06-13 | 522 | 522 | 513 | 513 | 2,000 | 513 |
| 2013-06-12 | 511 | 515 | 511 | 515 | 3,000 | 515 |
| 2013-06-11 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 2013-06-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2013-06-07 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2013-06-06 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2013-06-05 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2013-06-04 | 509 | 516 | 509 | 516 | 5,000 | 516 |
| 2013-06-03 | 532 | 532 | 508 | 508 | 25,000 | 508 |
| 2013-05-31 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2013-05-30 | 514 | 514 | 512 | 512 | 5,000 | 512 |
| 2013-05-29 | 522 | 522 | 514 | 514 | 6,000 | 514 |
| 2013-05-28 | 514 | 514 | 514 | 514 | 7,000 | 514 |
| 2013-05-27 | 525 | 525 | 520 | 520 | 6,000 | 520 |
| 2013-05-24 | 530 | 541 | 528 | 534 | 14,000 | 534 |
| 2013-05-23 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2013-05-22 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2013-05-21 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2013-05-20 | 544 | 545 | 544 | 545 | 4,000 | 545 |
| 2013-05-17 | 532 | 540 | 532 | 540 | 10,000 | 540 |
| 2013-05-16 | 545 | 545 | 537 | 537 | 3,000 | 537 |
| 2013-05-15 | 533 | 535 | 533 | 535 | 4,000 | 535 |
| 2013-05-14 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2013-05-13 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2013-05-10 | 541 | 541 | 531 | 535 | 8,000 | 535 |
| 2013-05-09 | 538 | 541 | 538 | 540 | 11,000 | 540 |
| 2013-05-08 | 537 | 541 | 537 | 541 | 10,000 | 541 |
| 2013-05-07 | 530 | 537 | 530 | 537 | 4,000 | 537 |
| 2013-05-02 | 528 | 529 | 528 | 529 | 4,000 | 529 |
| 2013-05-01 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2013-04-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2013-04-26 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2013-04-25 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2013-04-24 | 513 | 514 | 513 | 514 | 2,000 | 514 |
| 2013-04-23 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2013-04-22 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2013-04-19 | 494 | 502 | 494 | 502 | 3,000 | 502 |
| 2013-04-18 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2013-04-17 | 501 | 502 | 501 | 502 | 3,000 | 502 |
| 2013-04-16 | 506 | 507 | 501 | 501 | 6,000 | 501 |
| 2013-04-12 | 516 | 517 | 516 | 516 | 7,000 | 516 |
| 2013-04-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2013-04-10 | 504 | 518 | 504 | 517 | 5,000 | 517 |
| 2013-04-09 | 508 | 514 | 508 | 514 | 4,000 | 514 |
| 2013-04-08 | 503 | 505 | 501 | 505 | 8,000 | 505 |
| 2013-04-05 | 498 | 504 | 498 | 503 | 7,000 | 503 |
| 2013-04-04 | 498 | 498 | 498 | 498 | 4,000 | 498 |
| 2013-04-03 | 498 | 501 | 497 | 497 | 21,000 | 497 |
| 2013-04-02 | 498 | 500 | 494 | 498 | 5,000 | 498 |
| 2013-04-01 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2013-03-29 | 493 | 503 | 493 | 503 | 5,000 | 503 |
| 2013-03-28 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2013-03-27 | 498 | 501 | 498 | 501 | 6,000 | 501 |
| 2013-03-26 | 509 | 509 | 509 | 509 | 6,000 | 509 |
| 2013-03-25 | 506 | 506 | 505 | 506 | 8,000 | 506 |
| 2013-03-22 | 504 | 504 | 503 | 503 | 7,000 | 503 |
| 2013-03-21 | 506 | 506 | 506 | 506 | 5,000 | 506 |
| 2013-03-19 | 505 | 505 | 504 | 504 | 5,000 | 504 |
| 2013-03-18 | 501 | 508 | 501 | 501 | 5,000 | 501 |
| 2013-03-15 | 504 | 504 | 500 | 500 | 7,000 | 500 |
| 2013-03-14 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 2013-03-13 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2013-03-12 | 522 | 522 | 521 | 521 | 4,000 | 521 |
| 2013-03-11 | 516 | 520 | 516 | 520 | 4,000 | 520 |
| 2013-03-08 | 518 | 518 | 514 | 514 | 62,000 | 514 |
| 2013-03-06 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2013-03-05 | 532 | 532 | 532 | 532 | 16,000 | 532 |
| 2013-03-04 | 525 | 532 | 525 | 532 | 3,000 | 532 |
| 2013-03-01 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2013-02-28 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2013-02-27 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2013-02-26 | 506 | 516 | 506 | 516 | 3,000 | 516 |
| 2013-02-25 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2013-02-22 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2013-02-21 | 508 | 508 | 507 | 507 | 4,000 | 507 |
| 2013-02-20 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2013-02-19 | 500 | 503 | 500 | 503 | 3,000 | 503 |
| 2013-02-18 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2013-02-15 | 491 | 499 | 491 | 499 | 2,000 | 499 |
| 2013-02-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-02-08 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2013-02-07 | 528 | 528 | 528 | 528 | 4,000 | 528 |
| 2013-02-06 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2013-02-05 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2013-02-04 | 535 | 536 | 528 | 528 | 21,000 | 528 |
| 2013-02-01 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2013-01-31 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2013-01-30 | 521 | 531 | 521 | 531 | 5,000 | 531 |
| 2013-01-29 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2013-01-28 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2013-01-25 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2013-01-24 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2013-01-22 | 524 | 524 | 518 | 518 | 2,000 | 518 |
| 2013-01-21 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2013-01-18 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2013-01-17 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2013-01-10 | 528 | 531 | 528 | 531 | 3,000 | 531 |
| 2013-01-09 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2013-01-08 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2013-01-07 | 546 | 546 | 546 | 546 | 4,000 | 546 |
| 2013-01-04 | 548 | 548 | 546 | 546 | 20,000 | 546 |
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
