1980 ダイダン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 859 | 859 | 834 | 848 | 7,000 | 848 |
| 2015-12-29 | 825 | 844 | 822 | 844 | 14,000 | 844 |
| 2015-12-28 | 820 | 831 | 816 | 816 | 15,000 | 816 |
| 2015-12-25 | 835 | 835 | 818 | 820 | 4,000 | 820 |
| 2015-12-24 | 844 | 844 | 833 | 835 | 13,000 | 835 |
| 2015-12-22 | 836 | 857 | 836 | 844 | 26,000 | 844 |
| 2015-12-21 | 839 | 839 | 824 | 835 | 27,000 | 835 |
| 2015-12-18 | 865 | 870 | 852 | 854 | 11,000 | 854 |
| 2015-12-17 | 858 | 869 | 846 | 863 | 105,000 | 863 |
| 2015-12-16 | 853 | 860 | 853 | 859 | 55,000 | 859 |
| 2015-12-15 | 841 | 855 | 841 | 849 | 54,000 | 849 |
| 2015-12-14 | 822 | 863 | 817 | 841 | 72,000 | 841 |
| 2015-12-11 | 822 | 835 | 822 | 831 | 72,000 | 831 |
| 2015-12-10 | 805 | 833 | 805 | 828 | 43,000 | 828 |
| 2015-12-09 | 828 | 833 | 794 | 817 | 101,000 | 817 |
| 2015-12-08 | 865 | 865 | 832 | 850 | 52,000 | 850 |
| 2015-12-07 | 882 | 886 | 864 | 869 | 38,000 | 869 |
| 2015-12-04 | 902 | 902 | 875 | 882 | 46,000 | 882 |
| 2015-12-03 | 891 | 909 | 891 | 909 | 24,000 | 909 |
| 2015-12-02 | 890 | 902 | 889 | 894 | 30,000 | 894 |
| 2015-12-01 | 898 | 900 | 888 | 898 | 53,000 | 898 |
| 2015-11-30 | 906 | 911 | 904 | 908 | 32,000 | 908 |
| 2015-11-27 | 915 | 920 | 907 | 912 | 17,000 | 912 |
| 2015-11-26 | 948 | 952 | 911 | 924 | 45,000 | 924 |
| 2015-11-25 | 950 | 957 | 947 | 949 | 55,000 | 949 |
| 2015-11-24 | 930 | 948 | 927 | 947 | 28,000 | 947 |
| 2015-11-20 | 925 | 927 | 905 | 927 | 19,000 | 927 |
| 2015-11-19 | 918 | 949 | 892 | 925 | 44,000 | 925 |
| 2015-11-18 | 919 | 920 | 910 | 912 | 19,000 | 912 |
| 2015-11-17 | 896 | 915 | 893 | 915 | 41,000 | 915 |
| 2015-11-16 | 880 | 893 | 873 | 890 | 33,000 | 890 |
| 2015-11-13 | 861 | 873 | 861 | 873 | 12,000 | 873 |
| 2015-11-12 | 874 | 881 | 867 | 874 | 36,000 | 874 |
| 2015-11-11 | 867 | 880 | 837 | 873 | 38,000 | 873 |
| 2015-11-10 | 871 | 880 | 871 | 877 | 18,000 | 877 |
| 2015-11-09 | 875 | 886 | 875 | 886 | 49,000 | 886 |
| 2015-11-06 | 852 | 874 | 852 | 874 | 7,000 | 874 |
| 2015-11-05 | 874 | 877 | 867 | 877 | 25,000 | 877 |
| 2015-11-04 | 866 | 875 | 865 | 875 | 10,000 | 875 |
| 2015-11-02 | 860 | 875 | 860 | 864 | 18,000 | 864 |
| 2015-10-30 | 853 | 866 | 848 | 860 | 14,000 | 860 |
| 2015-10-29 | 842 | 849 | 837 | 844 | 25,000 | 844 |
| 2015-10-28 | 866 | 866 | 840 | 842 | 43,000 | 842 |
| 2015-10-27 | 874 | 877 | 872 | 873 | 8,000 | 873 |
| 2015-10-26 | 883 | 883 | 882 | 882 | 6,000 | 882 |
| 2015-10-23 | 880 | 883 | 875 | 875 | 14,000 | 875 |
| 2015-10-22 | 880 | 880 | 876 | 879 | 16,000 | 879 |
| 2015-10-21 | 868 | 876 | 868 | 876 | 13,000 | 876 |
| 2015-10-20 | 876 | 876 | 863 | 868 | 8,000 | 868 |
| 2015-10-19 | 861 | 870 | 861 | 870 | 5,000 | 870 |
| 2015-10-16 | 870 | 870 | 860 | 865 | 13,000 | 865 |
| 2015-10-15 | 863 | 866 | 855 | 866 | 11,000 | 866 |
| 2015-10-14 | 870 | 870 | 855 | 863 | 17,000 | 863 |
| 2015-10-13 | 862 | 868 | 860 | 868 | 12,000 | 868 |
| 2015-10-09 | 863 | 870 | 845 | 868 | 16,000 | 868 |
| 2015-10-08 | 848 | 851 | 840 | 851 | 12,000 | 851 |
| 2015-10-07 | 864 | 864 | 836 | 848 | 11,000 | 848 |
| 2015-10-06 | 835 | 870 | 835 | 861 | 27,000 | 861 |
| 2015-10-05 | 823 | 834 | 818 | 828 | 71,000 | 828 |
| 2015-10-02 | 812 | 824 | 810 | 818 | 20,000 | 818 |
| 2015-10-01 | 816 | 819 | 810 | 816 | 50,000 | 816 |
| 2015-09-30 | 820 | 823 | 807 | 807 | 23,000 | 807 |
| 2015-09-29 | 802 | 819 | 797 | 815 | 28,000 | 815 |
| 2015-09-28 | 805 | 808 | 801 | 807 | 12,000 | 807 |
| 2015-09-25 | 811 | 815 | 795 | 815 | 40,000 | 815 |
| 2015-09-24 | 811 | 815 | 810 | 810 | 43,000 | 810 |
| 2015-09-18 | 795 | 812 | 792 | 812 | 44,000 | 812 |
| 2015-09-17 | 793 | 803 | 780 | 803 | 66,000 | 803 |
| 2015-09-16 | 800 | 803 | 797 | 798 | 9,000 | 798 |
| 2015-09-15 | 802 | 808 | 796 | 801 | 14,000 | 801 |
| 2015-09-14 | 796 | 804 | 796 | 802 | 9,000 | 802 |
| 2015-09-11 | 790 | 815 | 790 | 806 | 62,000 | 806 |
| 2015-09-10 | 788 | 807 | 788 | 804 | 19,000 | 804 |
| 2015-09-09 | 793 | 808 | 793 | 803 | 13,000 | 803 |
| 2015-09-08 | 780 | 788 | 776 | 779 | 43,000 | 779 |
| 2015-09-07 | 777 | 792 | 775 | 784 | 42,000 | 784 |
| 2015-09-04 | 789 | 793 | 765 | 777 | 35,000 | 777 |
| 2015-09-03 | 775 | 804 | 775 | 789 | 29,000 | 789 |
| 2015-09-02 | 760 | 787 | 760 | 775 | 66,000 | 775 |
| 2015-09-01 | 771 | 794 | 771 | 781 | 67,000 | 781 |
| 2015-08-31 | 763 | 775 | 763 | 771 | 18,000 | 771 |
| 2015-08-28 | 770 | 770 | 756 | 763 | 17,000 | 763 |
| 2015-08-27 | 780 | 780 | 749 | 749 | 21,000 | 749 |
| 2015-08-26 | 751 | 757 | 725 | 757 | 72,000 | 757 |
| 2015-08-25 | 751 | 766 | 736 | 750 | 31,000 | 750 |
| 2015-08-24 | 823 | 823 | 782 | 782 | 49,000 | 782 |
| 2015-08-21 | 825 | 840 | 813 | 823 | 72,000 | 823 |
| 2015-08-20 | 834 | 834 | 826 | 828 | 20,000 | 828 |
| 2015-08-19 | 833 | 840 | 833 | 834 | 11,000 | 834 |
| 2015-08-18 | 844 | 844 | 833 | 838 | 13,000 | 838 |
| 2015-08-17 | 825 | 837 | 825 | 833 | 16,000 | 833 |
| 2015-08-14 | 828 | 828 | 824 | 824 | 4,000 | 824 |
| 2015-08-13 | 835 | 835 | 820 | 827 | 8,000 | 827 |
| 2015-08-12 | 845 | 845 | 835 | 840 | 9,000 | 840 |
| 2015-08-11 | 849 | 860 | 848 | 858 | 23,000 | 858 |
| 2015-08-10 | 824 | 835 | 824 | 835 | 6,000 | 835 |
| 2015-08-07 | 835 | 835 | 818 | 834 | 29,000 | 834 |
| 2015-08-06 | 813 | 840 | 813 | 832 | 24,000 | 832 |
| 2015-08-05 | 806 | 812 | 806 | 808 | 9,000 | 808 |
| 2015-08-04 | 815 | 816 | 801 | 813 | 14,000 | 813 |
| 2015-08-03 | 818 | 818 | 807 | 808 | 18,000 | 808 |
| 2015-07-31 | 809 | 822 | 809 | 818 | 14,000 | 818 |
| 2015-07-30 | 812 | 814 | 810 | 814 | 12,000 | 814 |
| 2015-07-29 | 818 | 818 | 812 | 812 | 3,000 | 812 |
| 2015-07-28 | 814 | 814 | 805 | 810 | 16,000 | 810 |
| 2015-07-27 | 835 | 835 | 812 | 814 | 17,000 | 814 |
| 2015-07-24 | 825 | 834 | 820 | 825 | 9,000 | 825 |
| 2015-07-23 | 824 | 834 | 824 | 833 | 16,000 | 833 |
| 2015-07-22 | 831 | 831 | 812 | 820 | 27,000 | 820 |
| 2015-07-21 | 837 | 837 | 826 | 831 | 8,000 | 831 |
| 2015-07-17 | 825 | 829 | 823 | 824 | 42,000 | 824 |
| 2015-07-16 | 816 | 823 | 815 | 823 | 34,000 | 823 |
| 2015-07-15 | 816 | 816 | 811 | 812 | 48,000 | 812 |
| 2015-07-14 | 809 | 820 | 809 | 817 | 17,000 | 817 |
| 2015-07-13 | 805 | 815 | 804 | 804 | 20,000 | 804 |
| 2015-07-10 | 795 | 815 | 795 | 799 | 32,000 | 799 |
| 2015-07-09 | 775 | 800 | 775 | 788 | 27,000 | 788 |
| 2015-07-08 | 816 | 818 | 801 | 801 | 46,000 | 801 |
| 2015-07-07 | 812 | 830 | 812 | 816 | 10,000 | 816 |
| 2015-07-06 | 815 | 816 | 805 | 806 | 48,000 | 806 |
| 2015-07-03 | 831 | 831 | 822 | 828 | 17,000 | 828 |
| 2015-07-02 | 833 | 840 | 831 | 831 | 14,000 | 831 |
| 2015-07-01 | 840 | 844 | 816 | 819 | 47,000 | 819 |
| 2015-06-30 | 837 | 840 | 826 | 840 | 29,000 | 840 |
| 2015-06-29 | 826 | 841 | 822 | 822 | 21,000 | 822 |
| 2015-06-26 | 847 | 852 | 837 | 841 | 35,000 | 841 |
| 2015-06-25 | 844 | 863 | 844 | 848 | 35,000 | 848 |
| 2015-06-24 | 872 | 882 | 855 | 859 | 51,000 | 859 |
| 2015-06-23 | 872 | 886 | 847 | 872 | 47,000 | 872 |
| 2015-06-22 | 868 | 883 | 868 | 872 | 19,000 | 872 |
| 2015-06-19 | 872 | 875 | 850 | 868 | 44,000 | 868 |
| 2015-06-18 | 896 | 896 | 881 | 883 | 10,000 | 883 |
| 2015-06-17 | 868 | 900 | 863 | 881 | 36,000 | 881 |
| 2015-06-16 | 888 | 888 | 857 | 858 | 31,000 | 858 |
| 2015-06-15 | 912 | 912 | 885 | 896 | 39,000 | 896 |
| 2015-06-12 | 904 | 910 | 904 | 907 | 56,000 | 907 |
| 2015-06-11 | 900 | 904 | 896 | 904 | 17,000 | 904 |
| 2015-06-10 | 902 | 905 | 893 | 893 | 20,000 | 893 |
| 2015-06-09 | 900 | 910 | 893 | 894 | 37,000 | 894 |
| 2015-06-08 | 900 | 910 | 898 | 900 | 18,000 | 900 |
| 2015-06-05 | 892 | 923 | 891 | 897 | 46,000 | 897 |
| 2015-06-04 | 883 | 895 | 883 | 886 | 14,000 | 886 |
| 2015-06-03 | 882 | 887 | 882 | 883 | 24,000 | 883 |
| 2015-06-02 | 888 | 894 | 879 | 882 | 35,000 | 882 |
| 2015-06-01 | 883 | 897 | 880 | 888 | 48,000 | 888 |
| 2015-05-29 | 860 | 884 | 855 | 883 | 89,000 | 883 |
| 2015-05-28 | 869 | 869 | 860 | 860 | 52,000 | 860 |
| 2015-05-27 | 846 | 869 | 840 | 860 | 71,000 | 860 |
| 2015-05-26 | 843 | 870 | 843 | 861 | 42,000 | 861 |
| 2015-05-25 | 851 | 852 | 843 | 843 | 8,000 | 843 |
| 2015-05-22 | 855 | 863 | 820 | 860 | 172,000 | 860 |
| 2015-05-21 | 835 | 866 | 835 | 857 | 76,000 | 857 |
| 2015-05-20 | 838 | 838 | 837 | 837 | 7,000 | 837 |
| 2015-05-19 | 848 | 848 | 838 | 847 | 38,000 | 847 |
| 2015-05-18 | 852 | 861 | 844 | 844 | 33,000 | 844 |
| 2015-05-15 | 836 | 849 | 830 | 847 | 35,000 | 847 |
| 2015-05-14 | 832 | 840 | 832 | 836 | 42,000 | 836 |
| 2015-05-13 | 835 | 847 | 823 | 847 | 35,000 | 847 |
| 2015-05-12 | 836 | 836 | 820 | 829 | 11,000 | 829 |
| 2015-05-11 | 825 | 838 | 818 | 838 | 28,000 | 838 |
| 2015-05-08 | 842 | 847 | 837 | 837 | 20,000 | 837 |
| 2015-05-07 | 831 | 857 | 830 | 857 | 52,000 | 857 |
| 2015-05-01 | 816 | 832 | 816 | 830 | 31,000 | 830 |
| 2015-04-30 | 826 | 826 | 811 | 820 | 23,000 | 820 |
| 2015-04-28 | 835 | 842 | 814 | 815 | 41,000 | 815 |
| 2015-04-27 | 831 | 857 | 831 | 844 | 39,000 | 844 |
| 2015-04-24 | 836 | 837 | 823 | 835 | 34,000 | 835 |
| 2015-04-23 | 827 | 831 | 822 | 831 | 25,000 | 831 |
| 2015-04-22 | 842 | 845 | 835 | 835 | 23,000 | 835 |
| 2015-04-21 | 832 | 851 | 832 | 841 | 14,000 | 841 |
| 2015-04-20 | 839 | 849 | 816 | 832 | 23,000 | 832 |
| 2015-04-17 | 837 | 844 | 833 | 833 | 14,000 | 833 |
| 2015-04-16 | 837 | 854 | 814 | 852 | 59,000 | 852 |
| 2015-04-15 | 847 | 850 | 840 | 849 | 19,000 | 849 |
| 2015-04-14 | 850 | 879 | 836 | 862 | 59,000 | 862 |
| 2015-04-13 | 847 | 869 | 831 | 865 | 103,000 | 865 |
| 2015-04-10 | 847 | 855 | 839 | 849 | 86,000 | 849 |
| 2015-04-09 | 845 | 845 | 827 | 834 | 10,000 | 834 |
| 2015-04-08 | 819 | 838 | 819 | 838 | 14,000 | 838 |
| 2015-04-07 | 822 | 837 | 821 | 828 | 19,000 | 828 |
| 2015-04-06 | 835 | 839 | 830 | 835 | 17,000 | 835 |
| 2015-04-03 | 828 | 837 | 828 | 835 | 12,000 | 835 |
| 2015-04-02 | 832 | 838 | 813 | 827 | 34,000 | 827 |
| 2015-04-01 | 807 | 840 | 781 | 839 | 57,000 | 839 |
| 2015-03-31 | 841 | 849 | 813 | 819 | 26,000 | 819 |
| 2015-03-30 | 855 | 865 | 834 | 839 | 17,000 | 839 |
| 2015-03-27 | 834 | 859 | 822 | 850 | 24,000 | 850 |
| 2015-03-26 | 840 | 844 | 838 | 841 | 12,000 | 841 |
| 2015-03-25 | 842 | 862 | 840 | 852 | 30,000 | 852 |
| 2015-03-24 | 880 | 888 | 838 | 851 | 44,000 | 851 |
| 2015-03-23 | 860 | 879 | 860 | 877 | 48,000 | 877 |
| 2015-03-20 | 870 | 875 | 860 | 860 | 40,000 | 860 |
| 2015-03-19 | 829 | 858 | 829 | 856 | 59,000 | 856 |
| 2015-03-18 | 813 | 833 | 810 | 829 | 32,000 | 829 |
| 2015-03-17 | 770 | 800 | 761 | 790 | 49,000 | 790 |
| 2015-03-16 | 746 | 782 | 732 | 769 | 32,000 | 769 |
| 2015-03-13 | 735 | 760 | 735 | 746 | 52,000 | 746 |
| 2015-03-12 | 720 | 725 | 720 | 725 | 30,000 | 725 |
| 2015-03-11 | 688 | 720 | 688 | 720 | 29,000 | 720 |
| 2015-03-10 | 707 | 707 | 700 | 702 | 19,000 | 702 |
| 2015-03-09 | 708 | 709 | 706 | 707 | 14,000 | 707 |
| 2015-03-06 | 717 | 717 | 705 | 708 | 6,000 | 708 |
| 2015-03-05 | 732 | 732 | 706 | 713 | 28,000 | 713 |
| 2015-03-04 | 721 | 724 | 713 | 723 | 18,000 | 723 |
| 2015-03-03 | 733 | 735 | 731 | 731 | 11,000 | 731 |
| 2015-03-02 | 738 | 738 | 727 | 731 | 11,000 | 731 |
| 2015-02-27 | 734 | 739 | 734 | 735 | 18,000 | 735 |
| 2015-02-26 | 728 | 732 | 721 | 732 | 17,000 | 732 |
| 2015-02-25 | 723 | 728 | 720 | 728 | 17,000 | 728 |
| 2015-02-24 | 727 | 727 | 713 | 713 | 15,000 | 713 |
| 2015-02-23 | 731 | 735 | 721 | 728 | 26,000 | 728 |
| 2015-02-20 | 735 | 735 | 720 | 730 | 16,000 | 730 |
| 2015-02-19 | 703 | 734 | 700 | 734 | 36,000 | 734 |
| 2015-02-18 | 705 | 715 | 697 | 704 | 33,000 | 704 |
| 2015-02-17 | 690 | 715 | 680 | 705 | 64,000 | 705 |
| 2015-02-16 | 678 | 683 | 675 | 680 | 17,000 | 680 |
| 2015-02-13 | 663 | 673 | 663 | 668 | 24,000 | 668 |
| 2015-02-12 | 674 | 674 | 662 | 662 | 11,000 | 662 |
| 2015-02-10 | 663 | 667 | 663 | 667 | 14,000 | 667 |
| 2015-02-09 | 663 | 673 | 660 | 670 | 23,000 | 670 |
| 2015-02-06 | 658 | 670 | 658 | 661 | 13,000 | 661 |
| 2015-02-05 | 653 | 662 | 653 | 656 | 10,000 | 656 |
| 2015-02-04 | 656 | 663 | 652 | 653 | 28,000 | 653 |
| 2015-02-03 | 667 | 670 | 656 | 656 | 39,000 | 656 |
| 2015-02-02 | 670 | 672 | 664 | 667 | 12,000 | 667 |
| 2015-01-30 | 664 | 670 | 664 | 670 | 13,000 | 670 |
| 2015-01-29 | 662 | 666 | 656 | 656 | 14,000 | 656 |
| 2015-01-28 | 656 | 665 | 656 | 665 | 11,000 | 665 |
| 2015-01-27 | 660 | 660 | 658 | 658 | 19,000 | 658 |
| 2015-01-26 | 666 | 666 | 656 | 660 | 23,000 | 660 |
| 2015-01-23 | 664 | 670 | 664 | 666 | 25,000 | 666 |
| 2015-01-22 | 673 | 674 | 668 | 670 | 29,000 | 670 |
| 2015-01-21 | 672 | 680 | 672 | 672 | 17,000 | 672 |
| 2015-01-20 | 684 | 684 | 679 | 681 | 21,000 | 681 |
| 2015-01-19 | 691 | 691 | 681 | 681 | 13,000 | 681 |
| 2015-01-16 | 686 | 689 | 677 | 681 | 18,000 | 681 |
| 2015-01-15 | 668 | 685 | 665 | 684 | 8,000 | 684 |
| 2015-01-14 | 685 | 685 | 674 | 674 | 14,000 | 674 |
| 2015-01-13 | 676 | 700 | 676 | 688 | 19,000 | 688 |
| 2015-01-09 | 695 | 704 | 692 | 692 | 11,000 | 692 |
| 2015-01-08 | 698 | 703 | 695 | 697 | 8,000 | 697 |
| 2015-01-07 | 692 | 702 | 692 | 698 | 13,000 | 698 |
| 2015-01-06 | 729 | 729 | 692 | 692 | 45,000 | 692 |
| 2015-01-05 | 730 | 735 | 729 | 730 | 24,000 | 730 |
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
