1980 ダイダン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 724 | 734 | 716 | 729 | 29,000 | 729 |
| 2014-12-29 | 700 | 717 | 700 | 709 | 48,000 | 709 |
| 2014-12-26 | 691 | 696 | 691 | 695 | 7,000 | 695 |
| 2014-12-25 | 695 | 695 | 687 | 691 | 10,000 | 691 |
| 2014-12-24 | 685 | 690 | 681 | 689 | 19,000 | 689 |
| 2014-12-22 | 679 | 681 | 679 | 681 | 37,000 | 681 |
| 2014-12-19 | 679 | 681 | 665 | 679 | 37,000 | 679 |
| 2014-12-18 | 681 | 681 | 676 | 678 | 19,000 | 678 |
| 2014-12-17 | 670 | 678 | 666 | 671 | 21,000 | 671 |
| 2014-12-16 | 679 | 679 | 670 | 670 | 68,000 | 670 |
| 2014-12-15 | 677 | 684 | 677 | 680 | 22,000 | 680 |
| 2014-12-12 | 670 | 677 | 670 | 677 | 57,000 | 677 |
| 2014-12-11 | 662 | 674 | 662 | 670 | 28,000 | 670 |
| 2014-12-10 | 667 | 671 | 664 | 667 | 28,000 | 667 |
| 2014-12-09 | 670 | 679 | 669 | 674 | 14,000 | 674 |
| 2014-12-08 | 674 | 674 | 664 | 664 | 28,000 | 664 |
| 2014-12-05 | 683 | 683 | 670 | 673 | 51,000 | 673 |
| 2014-12-04 | 682 | 688 | 682 | 688 | 27,000 | 688 |
| 2014-12-03 | 681 | 685 | 675 | 682 | 21,000 | 682 |
| 2014-12-02 | 675 | 681 | 675 | 681 | 22,000 | 681 |
| 2014-12-01 | 676 | 680 | 674 | 675 | 23,000 | 675 |
| 2014-11-28 | 670 | 677 | 668 | 668 | 17,000 | 668 |
| 2014-11-27 | 673 | 674 | 664 | 664 | 26,000 | 664 |
| 2014-11-26 | 675 | 679 | 673 | 677 | 25,000 | 677 |
| 2014-11-25 | 672 | 676 | 671 | 675 | 25,000 | 675 |
| 2014-11-21 | 671 | 680 | 671 | 671 | 32,000 | 671 |
| 2014-11-20 | 656 | 680 | 656 | 675 | 27,000 | 675 |
| 2014-11-19 | 655 | 670 | 653 | 656 | 30,000 | 656 |
| 2014-11-18 | 655 | 660 | 655 | 660 | 25,000 | 660 |
| 2014-11-17 | 648 | 658 | 648 | 655 | 33,000 | 655 |
| 2014-11-14 | 660 | 660 | 645 | 649 | 31,000 | 649 |
| 2014-11-13 | 647 | 657 | 647 | 655 | 41,000 | 655 |
| 2014-11-12 | 651 | 655 | 647 | 650 | 35,000 | 650 |
| 2014-11-11 | 642 | 662 | 642 | 661 | 26,000 | 661 |
| 2014-11-10 | 645 | 657 | 637 | 637 | 38,000 | 637 |
| 2014-11-07 | 663 | 663 | 641 | 646 | 26,000 | 646 |
| 2014-11-06 | 655 | 660 | 646 | 653 | 40,000 | 653 |
| 2014-11-05 | 650 | 652 | 644 | 652 | 73,000 | 652 |
| 2014-11-04 | 644 | 650 | 640 | 640 | 48,000 | 640 |
| 2014-10-31 | 604 | 634 | 604 | 628 | 36,000 | 628 |
| 2014-10-30 | 612 | 614 | 603 | 604 | 28,000 | 604 |
| 2014-10-29 | 604 | 615 | 604 | 612 | 32,000 | 612 |
| 2014-10-28 | 617 | 617 | 604 | 604 | 29,000 | 604 |
| 2014-10-27 | 610 | 615 | 609 | 609 | 16,000 | 609 |
| 2014-10-24 | 600 | 604 | 600 | 600 | 9,000 | 600 |
| 2014-10-23 | 602 | 603 | 601 | 602 | 42,000 | 602 |
| 2014-10-22 | 593 | 602 | 593 | 602 | 22,000 | 602 |
| 2014-10-21 | 591 | 591 | 582 | 587 | 32,000 | 587 |
| 2014-10-20 | 611 | 611 | 595 | 595 | 30,000 | 595 |
| 2014-10-17 | 589 | 599 | 568 | 571 | 22,000 | 571 |
| 2014-10-16 | 585 | 588 | 581 | 587 | 11,000 | 587 |
| 2014-10-15 | 598 | 599 | 588 | 589 | 21,000 | 589 |
| 2014-10-14 | 590 | 602 | 590 | 598 | 14,000 | 598 |
| 2014-10-10 | 619 | 619 | 602 | 603 | 17,000 | 603 |
| 2014-10-09 | 626 | 626 | 622 | 622 | 11,000 | 622 |
| 2014-10-08 | 622 | 630 | 621 | 627 | 10,000 | 627 |
| 2014-10-07 | 634 | 640 | 630 | 630 | 29,000 | 630 |
| 2014-10-06 | 632 | 635 | 632 | 632 | 5,000 | 632 |
| 2014-10-03 | 622 | 630 | 622 | 626 | 12,000 | 626 |
| 2014-10-02 | 634 | 637 | 622 | 622 | 29,000 | 622 |
| 2014-10-01 | 634 | 647 | 628 | 634 | 27,000 | 634 |
| 2014-09-30 | 641 | 641 | 617 | 624 | 21,000 | 624 |
| 2014-09-29 | 645 | 645 | 642 | 642 | 10,000 | 642 |
| 2014-09-26 | 633 | 644 | 630 | 643 | 16,000 | 643 |
| 2014-09-25 | 636 | 651 | 635 | 651 | 29,000 | 651 |
| 2014-09-24 | 632 | 633 | 631 | 631 | 11,000 | 631 |
| 2014-09-22 | 627 | 629 | 625 | 628 | 30,000 | 628 |
| 2014-09-19 | 635 | 636 | 628 | 629 | 63,000 | 629 |
| 2014-09-18 | 641 | 641 | 636 | 636 | 21,000 | 636 |
| 2014-09-17 | 640 | 648 | 639 | 640 | 22,000 | 640 |
| 2014-09-16 | 641 | 641 | 631 | 635 | 7,000 | 635 |
| 2014-09-12 | 637 | 637 | 633 | 635 | 45,000 | 635 |
| 2014-09-11 | 644 | 646 | 642 | 643 | 10,000 | 643 |
| 2014-09-10 | 628 | 644 | 628 | 643 | 19,000 | 643 |
| 2014-09-09 | 635 | 640 | 626 | 638 | 10,000 | 638 |
| 2014-09-08 | 650 | 653 | 625 | 625 | 23,000 | 625 |
| 2014-09-05 | 649 | 650 | 641 | 641 | 18,000 | 641 |
| 2014-09-04 | 647 | 647 | 639 | 639 | 14,000 | 639 |
| 2014-09-03 | 633 | 647 | 633 | 647 | 31,000 | 647 |
| 2014-09-02 | 625 | 638 | 624 | 633 | 35,000 | 633 |
| 2014-09-01 | 621 | 622 | 621 | 622 | 3,000 | 622 |
| 2014-08-29 | 619 | 622 | 617 | 617 | 5,000 | 617 |
| 2014-08-28 | 614 | 624 | 614 | 624 | 11,000 | 624 |
| 2014-08-27 | 624 | 624 | 622 | 623 | 6,000 | 623 |
| 2014-08-26 | 623 | 635 | 623 | 627 | 21,000 | 627 |
| 2014-08-25 | 622 | 626 | 621 | 622 | 14,000 | 622 |
| 2014-08-22 | 620 | 622 | 620 | 621 | 16,000 | 621 |
| 2014-08-21 | 608 | 620 | 608 | 620 | 13,000 | 620 |
| 2014-08-20 | 610 | 617 | 610 | 610 | 6,000 | 610 |
| 2014-08-19 | 618 | 619 | 599 | 615 | 52,000 | 615 |
| 2014-08-18 | 617 | 617 | 612 | 612 | 4,000 | 612 |
| 2014-08-15 | 612 | 612 | 606 | 610 | 12,000 | 610 |
| 2014-08-14 | 607 | 612 | 593 | 611 | 14,000 | 611 |
| 2014-08-13 | 613 | 613 | 613 | 613 | 3,000 | 613 |
| 2014-08-12 | 606 | 618 | 606 | 611 | 22,000 | 611 |
| 2014-08-11 | 601 | 609 | 601 | 603 | 8,000 | 603 |
| 2014-08-08 | 592 | 598 | 585 | 594 | 47,000 | 594 |
| 2014-08-07 | 577 | 578 | 573 | 573 | 19,000 | 573 |
| 2014-08-06 | 597 | 597 | 585 | 587 | 14,000 | 587 |
| 2014-08-05 | 610 | 610 | 600 | 600 | 9,000 | 600 |
| 2014-08-04 | 604 | 610 | 604 | 607 | 31,000 | 607 |
| 2014-08-01 | 615 | 615 | 601 | 604 | 22,000 | 604 |
| 2014-07-31 | 615 | 618 | 614 | 615 | 12,000 | 615 |
| 2014-07-30 | 618 | 621 | 611 | 615 | 27,000 | 615 |
| 2014-07-29 | 618 | 618 | 610 | 618 | 13,000 | 618 |
| 2014-07-28 | 624 | 624 | 619 | 619 | 4,000 | 619 |
| 2014-07-25 | 630 | 630 | 624 | 628 | 7,000 | 628 |
| 2014-07-24 | 631 | 635 | 623 | 630 | 29,000 | 630 |
| 2014-07-23 | 615 | 623 | 615 | 623 | 24,000 | 623 |
| 2014-07-22 | 611 | 616 | 609 | 615 | 46,000 | 615 |
| 2014-07-18 | 598 | 609 | 598 | 609 | 13,000 | 609 |
| 2014-07-17 | 613 | 614 | 597 | 600 | 50,000 | 600 |
| 2014-07-16 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2014-07-15 | 611 | 612 | 611 | 611 | 26,000 | 611 |
| 2014-07-14 | 607 | 614 | 607 | 611 | 13,000 | 611 |
| 2014-07-11 | 608 | 611 | 605 | 609 | 11,000 | 609 |
| 2014-07-10 | 613 | 613 | 608 | 608 | 7,000 | 608 |
| 2014-07-09 | 610 | 614 | 606 | 609 | 9,000 | 609 |
| 2014-07-08 | 613 | 618 | 610 | 612 | 12,000 | 612 |
| 2014-07-07 | 613 | 614 | 613 | 613 | 21,000 | 613 |
| 2014-07-04 | 603 | 613 | 603 | 613 | 41,000 | 613 |
| 2014-07-03 | 613 | 619 | 603 | 603 | 42,000 | 603 |
| 2014-07-02 | 615 | 615 | 613 | 613 | 14,000 | 613 |
| 2014-07-01 | 607 | 619 | 607 | 613 | 51,000 | 613 |
| 2014-06-30 | 597 | 608 | 597 | 605 | 19,000 | 605 |
| 2014-06-27 | 597 | 599 | 594 | 594 | 13,000 | 594 |
| 2014-06-26 | 608 | 608 | 596 | 596 | 7,000 | 596 |
| 2014-06-25 | 600 | 605 | 600 | 603 | 37,000 | 603 |
| 2014-06-24 | 599 | 602 | 596 | 600 | 33,000 | 600 |
| 2014-06-23 | 600 | 601 | 599 | 599 | 21,000 | 599 |
| 2014-06-20 | 597 | 600 | 595 | 599 | 25,000 | 599 |
| 2014-06-19 | 579 | 605 | 575 | 605 | 58,000 | 605 |
| 2014-06-18 | 579 | 579 | 575 | 579 | 19,000 | 579 |
| 2014-06-17 | 576 | 576 | 571 | 572 | 11,000 | 572 |
| 2014-06-16 | 572 | 572 | 568 | 570 | 17,000 | 570 |
| 2014-06-13 | 564 | 570 | 560 | 567 | 57,000 | 567 |
| 2014-06-12 | 578 | 578 | 569 | 572 | 16,000 | 572 |
| 2014-06-11 | 562 | 579 | 562 | 579 | 21,000 | 579 |
| 2014-06-10 | 569 | 570 | 561 | 564 | 46,000 | 564 |
| 2014-06-09 | 568 | 568 | 568 | 568 | 8,000 | 568 |
| 2014-06-06 | 562 | 565 | 561 | 565 | 21,000 | 565 |
| 2014-06-05 | 561 | 564 | 560 | 562 | 14,000 | 562 |
| 2014-06-04 | 553 | 560 | 553 | 560 | 7,000 | 560 |
| 2014-06-03 | 560 | 560 | 555 | 556 | 43,000 | 556 |
| 2014-06-02 | 558 | 558 | 556 | 558 | 13,000 | 558 |
| 2014-05-30 | 556 | 556 | 552 | 555 | 13,000 | 555 |
| 2014-05-29 | 553 | 555 | 550 | 552 | 12,000 | 552 |
| 2014-05-28 | 549 | 560 | 548 | 557 | 37,000 | 557 |
| 2014-05-27 | 549 | 550 | 545 | 549 | 8,000 | 549 |
| 2014-05-26 | 549 | 549 | 545 | 549 | 17,000 | 549 |
| 2014-05-23 | 542 | 545 | 542 | 545 | 19,000 | 545 |
| 2014-05-22 | 539 | 543 | 535 | 542 | 19,000 | 542 |
| 2014-05-21 | 534 | 539 | 531 | 534 | 22,000 | 534 |
| 2014-05-20 | 533 | 533 | 531 | 531 | 16,000 | 531 |
| 2014-05-19 | 532 | 534 | 531 | 532 | 11,000 | 532 |
| 2014-05-16 | 537 | 537 | 530 | 530 | 28,000 | 530 |
| 2014-05-15 | 535 | 543 | 535 | 537 | 7,000 | 537 |
| 2014-05-14 | 544 | 545 | 540 | 541 | 17,000 | 541 |
| 2014-05-13 | 545 | 545 | 539 | 539 | 15,000 | 539 |
| 2014-05-12 | 540 | 543 | 539 | 541 | 16,000 | 541 |
| 2014-05-09 | 528 | 540 | 528 | 539 | 24,000 | 539 |
| 2014-05-08 | 534 | 534 | 528 | 528 | 12,000 | 528 |
| 2014-05-07 | 541 | 547 | 528 | 528 | 43,000 | 528 |
| 2014-05-02 | 548 | 548 | 540 | 540 | 12,000 | 540 |
| 2014-05-01 | 540 | 549 | 540 | 547 | 45,000 | 547 |
| 2014-04-30 | 540 | 540 | 538 | 540 | 11,000 | 540 |
| 2014-04-28 | 534 | 540 | 534 | 539 | 11,000 | 539 |
| 2014-04-25 | 536 | 538 | 536 | 538 | 8,000 | 538 |
| 2014-04-24 | 532 | 534 | 530 | 532 | 8,000 | 532 |
| 2014-04-23 | 534 | 534 | 532 | 532 | 10,000 | 532 |
| 2014-04-22 | 529 | 540 | 529 | 534 | 33,000 | 534 |
| 2014-04-21 | 525 | 529 | 525 | 529 | 6,000 | 529 |
| 2014-04-18 | 528 | 528 | 525 | 526 | 10,000 | 526 |
| 2014-04-17 | 533 | 533 | 526 | 526 | 17,000 | 526 |
| 2014-04-16 | 526 | 529 | 525 | 529 | 9,000 | 529 |
| 2014-04-15 | 529 | 531 | 525 | 526 | 19,000 | 526 |
| 2014-04-14 | 527 | 535 | 526 | 528 | 19,000 | 528 |
| 2014-04-11 | 528 | 533 | 528 | 530 | 10,000 | 530 |
| 2014-04-10 | 540 | 549 | 538 | 538 | 36,000 | 538 |
| 2014-04-09 | 531 | 533 | 527 | 530 | 32,000 | 530 |
| 2014-04-08 | 546 | 546 | 533 | 534 | 16,000 | 534 |
| 2014-04-07 | 551 | 551 | 544 | 544 | 11,000 | 544 |
| 2014-04-04 | 549 | 560 | 549 | 555 | 52,000 | 555 |
| 2014-04-03 | 545 | 550 | 545 | 549 | 27,000 | 549 |
| 2014-04-02 | 550 | 550 | 545 | 545 | 38,000 | 545 |
| 2014-04-01 | 545 | 552 | 545 | 550 | 43,000 | 550 |
| 2014-03-31 | 541 | 545 | 538 | 545 | 33,000 | 545 |
| 2014-03-28 | 537 | 540 | 535 | 540 | 21,000 | 540 |
| 2014-03-27 | 531 | 540 | 528 | 536 | 36,000 | 536 |
| 2014-03-26 | 534 | 539 | 531 | 539 | 47,000 | 539 |
| 2014-03-25 | 525 | 533 | 524 | 531 | 39,000 | 531 |
| 2014-03-24 | 522 | 530 | 522 | 523 | 55,000 | 523 |
| 2014-03-20 | 526 | 530 | 521 | 522 | 33,000 | 522 |
| 2014-03-19 | 527 | 529 | 526 | 526 | 15,000 | 526 |
| 2014-03-18 | 533 | 533 | 528 | 530 | 16,000 | 530 |
| 2014-03-17 | 534 | 534 | 529 | 529 | 28,000 | 529 |
| 2014-03-14 | 544 | 544 | 531 | 535 | 104,000 | 535 |
| 2014-03-13 | 537 | 540 | 537 | 537 | 14,000 | 537 |
| 2014-03-12 | 536 | 542 | 535 | 537 | 22,000 | 537 |
| 2014-03-11 | 539 | 541 | 537 | 541 | 10,000 | 541 |
| 2014-03-10 | 542 | 542 | 532 | 535 | 30,000 | 535 |
| 2014-03-07 | 531 | 548 | 531 | 546 | 60,000 | 546 |
| 2014-03-06 | 529 | 535 | 529 | 533 | 23,000 | 533 |
| 2014-03-05 | 531 | 534 | 531 | 533 | 12,000 | 533 |
| 2014-03-04 | 533 | 534 | 530 | 531 | 15,000 | 531 |
| 2014-03-03 | 533 | 534 | 527 | 530 | 62,000 | 530 |
| 2014-02-28 | 541 | 541 | 533 | 533 | 27,000 | 533 |
| 2014-02-27 | 541 | 547 | 538 | 542 | 19,000 | 542 |
| 2014-02-26 | 550 | 551 | 546 | 546 | 31,000 | 546 |
| 2014-02-25 | 542 | 554 | 542 | 549 | 24,000 | 549 |
| 2014-02-24 | 537 | 542 | 537 | 541 | 10,000 | 541 |
| 2014-02-21 | 530 | 537 | 530 | 537 | 18,000 | 537 |
| 2014-02-20 | 538 | 538 | 525 | 525 | 20,000 | 525 |
| 2014-02-19 | 540 | 540 | 526 | 534 | 35,000 | 534 |
| 2014-02-18 | 533 | 544 | 529 | 540 | 27,000 | 540 |
| 2014-02-17 | 531 | 535 | 531 | 533 | 10,000 | 533 |
| 2014-02-14 | 534 | 536 | 528 | 528 | 11,000 | 528 |
| 2014-02-13 | 542 | 544 | 536 | 536 | 8,000 | 536 |
| 2014-02-12 | 549 | 549 | 535 | 537 | 21,000 | 537 |
| 2014-02-10 | 530 | 538 | 530 | 534 | 23,000 | 534 |
| 2014-02-07 | 523 | 532 | 523 | 524 | 41,000 | 524 |
| 2014-02-06 | 515 | 527 | 504 | 521 | 34,000 | 521 |
| 2014-02-05 | 518 | 524 | 510 | 511 | 45,000 | 511 |
| 2014-02-04 | 531 | 531 | 510 | 510 | 58,000 | 510 |
| 2014-02-03 | 539 | 549 | 539 | 541 | 37,000 | 541 |
| 2014-01-31 | 538 | 544 | 538 | 539 | 27,000 | 539 |
| 2014-01-30 | 547 | 547 | 536 | 537 | 23,000 | 537 |
| 2014-01-29 | 545 | 556 | 542 | 556 | 15,000 | 556 |
| 2014-01-28 | 540 | 548 | 537 | 537 | 35,000 | 537 |
| 2014-01-27 | 550 | 550 | 535 | 538 | 40,000 | 538 |
| 2014-01-24 | 560 | 560 | 553 | 555 | 43,000 | 555 |
| 2014-01-23 | 581 | 581 | 569 | 570 | 35,000 | 570 |
| 2014-01-22 | 582 | 585 | 582 | 583 | 12,000 | 583 |
| 2014-01-21 | 585 | 585 | 581 | 582 | 14,000 | 582 |
| 2014-01-20 | 583 | 585 | 578 | 579 | 18,000 | 579 |
| 2014-01-17 | 575 | 578 | 568 | 578 | 16,000 | 578 |
| 2014-01-16 | 566 | 572 | 566 | 572 | 21,000 | 572 |
| 2014-01-15 | 567 | 576 | 567 | 570 | 34,000 | 570 |
| 2014-01-14 | 578 | 578 | 561 | 573 | 44,000 | 573 |
| 2014-01-10 | 570 | 588 | 570 | 588 | 29,000 | 588 |
| 2014-01-09 | 580 | 580 | 569 | 578 | 14,000 | 578 |
| 2014-01-08 | 566 | 582 | 550 | 582 | 92,000 | 582 |
| 2014-01-07 | 578 | 590 | 562 | 566 | 17,000 | 566 |
| 2014-01-06 | 587 | 594 | 578 | 578 | 59,000 | 578 |
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
