ダイダン(1980)の株価時系列情報
ダイダン(1980)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 490 | 490 | 485 | 485 | 2,000 |
| 2003/12/29 | 482 | 482 | 480 | 480 | 3,000 |
| 2003/12/26 | 482 | 482 | 482 | 482 | 2,000 |
| 2003/12/25 | 482 | 482 | 482 | 482 | 1,000 |
| 2003/12/24 | 490 | 490 | 473 | 482 | 6,000 |
| 2003/12/22 | 481 | 482 | 471 | 471 | 6,000 |
| 2003/12/19 | 481 | 481 | 481 | 481 | 3,000 |
| 2003/12/18 | 477 | 477 | 475 | 475 | 11,000 |
| 2003/12/17 | 488 | 488 | 486 | 486 | 2,000 |
| 2003/12/16 | 490 | 491 | 489 | 489 | 22,000 |
| 2003/12/15 | 490 | 492 | 489 | 490 | 26,000 |
| 2003/12/12 | 492 | 492 | 490 | 490 | 45,000 |
| 2003/12/11 | 491 | 491 | 491 | 491 | 2,000 |
| 2003/12/10 | 487 | 492 | 487 | 492 | 8,000 |
| 2003/12/09 | 503 | 503 | 490 | 490 | 7,000 |
| 2003/12/08 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/12/05 | 499 | 503 | 496 | 500 | 16,000 |
| 2003/12/04 | 493 | 496 | 493 | 496 | 6,000 |
| 2003/12/03 | 490 | 494 | 490 | 493 | 6,000 |
| 2003/12/02 | 487 | 490 | 483 | 484 | 21,000 |
| 2003/12/01 | 491 | 491 | 490 | 490 | 4,000 |
| 2003/11/28 | 492 | 492 | 492 | 492 | 1,000 |
| 2003/11/27 | 481 | 494 | 481 | 491 | 9,000 |
| 2003/11/26 | 494 | 494 | 491 | 491 | 4,000 |
| 2003/11/25 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/11/21 | 466 | 484 | 466 | 484 | 11,000 |
| 2003/11/20 | 464 | 468 | 464 | 468 | 5,000 |
| 2003/11/19 | 479 | 479 | 466 | 474 | 11,000 |
| 2003/11/18 | 473 | 473 | 473 | 473 | 1,000 |
| 2003/11/17 | 473 | 473 | 473 | 473 | 1,000 |
| 2003/11/14 | 481 | 482 | 481 | 482 | 6,000 |
| 2003/11/13 | 486 | 486 | 486 | 486 | 2,000 |
| 2003/11/12 | 478 | 478 | 478 | 478 | 1,000 |
| 2003/11/11 | 483 | 483 | 481 | 483 | 3,000 |
| 2003/11/10 | 483 | 483 | 483 | 483 | 2,000 |
| 2003/11/07 | 494 | 499 | 493 | 493 | 6,000 |
| 2003/11/06 | 502 | 502 | 501 | 501 | 7,000 |
| 2003/11/05 | 498 | 499 | 498 | 498 | 15,000 |
| 2003/11/04 | 490 | 498 | 490 | 498 | 6,000 |
| 2003/10/31 | 502 | 502 | 490 | 490 | 6,000 |
| 2003/10/30 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/10/29 | 511 | 511 | 505 | 505 | 5,000 |
| 2003/10/28 | 505 | 505 | 500 | 500 | 8,000 |
| 2003/10/27 | 510 | 510 | 509 | 509 | 6,000 |
| 2003/10/24 | 525 | 525 | 522 | 522 | 5,000 |
| 2003/10/23 | 561 | 561 | 541 | 541 | 5,000 |
| 2003/10/22 | 555 | 560 | 555 | 560 | 2,000 |
| 2003/10/21 | 564 | 564 | 564 | 564 | 1,000 |
| 2003/10/20 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/10/17 | 579 | 579 | 574 | 574 | 2,000 |
| 2003/10/16 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/10/15 | 584 | 584 | 581 | 581 | 2,000 |
| 2003/10/14 | 589 | 589 | 564 | 564 | 4,000 |
| 2003/10/10 | 551 | 551 | 551 | 551 | 9,000 |
| 2003/10/09 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/10/08 | 560 | 570 | 560 | 570 | 3,000 |
| 2003/10/07 | 599 | 599 | 543 | 550 | 20,000 |
| 2003/10/06 | 619 | 619 | 589 | 589 | 37,000 |
| 2003/10/03 | 545 | 620 | 541 | 619 | 16,000 |
| 2003/10/02 | 520 | 524 | 519 | 524 | 15,000 |
| 2003/10/01 | 516 | 516 | 511 | 511 | 2,000 |
| 2003/09/30 | 518 | 518 | 516 | 516 | 17,000 |
| 2003/09/29 | 511 | 512 | 511 | 512 | 2,000 |
| 2003/09/26 | 514 | 518 | 508 | 510 | 15,000 |
| 2003/09/25 | 515 | 515 | 511 | 514 | 5,000 |
| 2003/09/24 | 515 | 517 | 511 | 511 | 3,000 |
| 2003/09/22 | 513 | 516 | 508 | 515 | 26,000 |
| 2003/09/19 | 510 | 514 | 509 | 513 | 5,000 |
| 2003/09/18 | 509 | 512 | 509 | 510 | 8,000 |
| 2003/09/17 | 510 | 512 | 491 | 510 | 20,000 |
| 2003/09/16 | 508 | 510 | 506 | 510 | 37,000 |
| 2003/09/12 | 510 | 510 | 497 | 497 | 55,000 |
| 2003/09/11 | 500 | 504 | 500 | 502 | 39,000 |
| 2003/09/10 | 500 | 507 | 500 | 507 | 5,000 |
| 2003/09/09 | 495 | 504 | 495 | 496 | 6,000 |
| 2003/09/08 | 500 | 500 | 495 | 495 | 2,000 |
| 2003/09/05 | 504 | 505 | 500 | 505 | 20,000 |
| 2003/09/04 | 500 | 500 | 498 | 498 | 6,000 |
| 2003/09/03 | 498 | 500 | 498 | 498 | 3,000 |
| 2003/09/02 | 497 | 497 | 497 | 497 | 1,000 |
| 2003/09/01 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/08/29 | 490 | 495 | 490 | 495 | 2,000 |
| 2003/08/28 | 495 | 495 | 495 | 495 | 7,000 |
| 2003/08/27 | 495 | 495 | 495 | 495 | 6,000 |
| 2003/08/26 | 495 | 495 | 495 | 495 | 2,000 |
| 2003/08/25 | 487 | 493 | 487 | 493 | 3,000 |
| 2003/08/22 | 493 | 493 | 492 | 492 | 4,000 |
| 2003/08/21 | 489 | 493 | 489 | 493 | 6,000 |
| 2003/08/20 | 486 | 486 | 486 | 486 | 1,000 |
| 2003/08/19 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/08/18 | 496 | 496 | 477 | 477 | 8,000 |
| 2003/08/15 | 490 | 490 | 486 | 486 | 3,000 |
| 2003/08/14 | 495 | 495 | 492 | 492 | 3,000 |
| 2003/08/13 | 499 | 499 | 499 | 499 | 6,000 |
| 2003/08/12 | 492 | 495 | 492 | 495 | 3,000 |
| 2003/08/11 | 495 | 495 | 490 | 490 | 4,000 |
| 2003/08/08 | 503 | 503 | 495 | 495 | 14,000 |
| 2003/08/07 | 509 | 509 | 505 | 505 | 5,000 |
| 2003/08/06 | 511 | 511 | 506 | 511 | 35,000 |
| 2003/08/05 | 505 | 507 | 501 | 501 | 9,000 |
| 2003/08/04 | 498 | 503 | 495 | 500 | 7,000 |
| 2003/08/01 | 494 | 494 | 494 | 494 | 1,000 |
| 2003/07/31 | 491 | 494 | 491 | 494 | 2,000 |
| 2003/07/30 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/07/29 | 493 | 500 | 493 | 500 | 4,000 |
| 2003/07/28 | 486 | 491 | 484 | 489 | 11,000 |
| 2003/07/25 | 497 | 497 | 497 | 497 | 2,000 |
| 2003/07/24 | 497 | 497 | 497 | 497 | 1,000 |
| 2003/07/23 | 498 | 498 | 493 | 497 | 3,000 |
| 2003/07/22 | 502 | 502 | 471 | 471 | 8,000 |
| 2003/07/18 | 510 | 510 | 501 | 501 | 7,000 |
| 2003/07/17 | 499 | 512 | 493 | 510 | 45,000 |
| 2003/07/16 | 493 | 493 | 493 | 493 | 4,000 |
| 2003/07/15 | 497 | 497 | 491 | 491 | 3,000 |
| 2003/07/14 | 492 | 492 | 491 | 491 | 4,000 |
| 2003/07/11 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/07/10 | 497 | 497 | 497 | 497 | 1,000 |
| 2003/07/09 | 496 | 496 | 496 | 496 | 3,000 |
| 2003/07/08 | 504 | 504 | 498 | 498 | 7,000 |
| 2003/07/07 | 497 | 502 | 497 | 499 | 21,000 |
| 2003/07/04 | 492 | 495 | 492 | 494 | 12,000 |
| 2003/07/03 | 490 | 493 | 490 | 492 | 9,000 |
| 2003/07/02 | 475 | 480 | 475 | 480 | 12,000 |
| 2003/07/01 | 473 | 477 | 472 | 473 | 19,000 |
| 2003/06/30 | 485 | 485 | 471 | 471 | 35,000 |
| 2003/06/27 | 475 | 475 | 471 | 471 | 2,000 |
| 2003/06/26 | 467 | 473 | 467 | 473 | 4,000 |
| 2003/06/25 | 471 | 471 | 471 | 471 | 2,000 |
| 2003/06/24 | 471 | 471 | 471 | 471 | 4,000 |
| 2003/06/23 | 485 | 485 | 481 | 481 | 8,000 |
| 2003/06/20 | 483 | 483 | 482 | 482 | 9,000 |
| 2003/06/19 | 492 | 492 | 492 | 492 | 1,000 |
| 2003/06/18 | 496 | 496 | 495 | 495 | 7,000 |
| 2003/06/17 | 513 | 513 | 496 | 496 | 7,000 |
| 2003/06/16 | 511 | 522 | 506 | 516 | 15,000 |
| 2003/06/13 | 490 | 520 | 490 | 520 | 76,000 |
| 2003/06/12 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/06/11 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/06/10 | 497 | 497 | 497 | 497 | 2,000 |
| 2003/06/09 | 509 | 509 | 500 | 500 | 2,000 |
| 2003/06/06 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/06/05 | 510 | 514 | 510 | 514 | 18,000 |
| 2003/06/04 | 500 | 505 | 499 | 500 | 4,000 |
| 2003/06/03 | 492 | 499 | 492 | 499 | 5,000 |
| 2003/06/02 | 484 | 484 | 484 | 484 | 3,000 |
| 2003/05/30 | 482 | 482 | 482 | 482 | 3,000 |
| 2003/05/29 | 473 | 473 | 473 | 473 | 3,000 |
| 2003/05/28 | 480 | 481 | 473 | 473 | 11,000 |
| 2003/05/27 | 480 | 480 | 472 | 476 | 8,000 |
| 2003/05/26 | 481 | 481 | 481 | 481 | 1,000 |
| 2003/05/23 | 476 | 476 | 476 | 476 | 2,000 |
| 2003/05/22 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/05/21 | 465 | 465 | 465 | 465 | 3,000 |
| 2003/05/20 | 469 | 469 | 469 | 469 | 1,000 |
| 2003/05/19 | 471 | 473 | 471 | 473 | 3,000 |
| 2003/05/16 | 483 | 484 | 481 | 481 | 11,000 |
| 2003/05/15 | 462 | 466 | 462 | 466 | 2,000 |
| 2003/05/14 | 481 | 481 | 466 | 466 | 7,000 |
| 2003/05/13 | 481 | 481 | 475 | 475 | 6,000 |
| 2003/05/12 | 454 | 454 | 454 | 454 | 5,000 |
| 2003/05/09 | 454 | 454 | 454 | 454 | 5,000 |
| 2003/05/08 | 473 | 473 | 468 | 468 | 5,000 |
| 2003/05/07 | 475 | 476 | 474 | 474 | 29,000 |
| 2003/05/06 | 472 | 475 | 471 | 474 | 14,000 |
| 2003/05/02 | 467 | 470 | 467 | 470 | 10,000 |
| 2003/05/01 | 465 | 465 | 464 | 464 | 2,000 |
| 2003/04/30 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/04/28 | 457 | 457 | 450 | 450 | 3,000 |
| 2003/04/25 | 460 | 467 | 460 | 467 | 7,000 |
| 2003/04/24 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/04/23 | 467 | 467 | 460 | 460 | 3,000 |
| 2003/04/22 | 469 | 469 | 467 | 467 | 2,000 |
| 2003/04/21 | 436 | 471 | 436 | 471 | 22,000 |
| 2003/04/18 | 421 | 424 | 421 | 424 | 2,000 |
| 2003/04/17 | 435 | 436 | 432 | 432 | 8,000 |
| 2003/04/16 | 432 | 432 | 428 | 428 | 3,000 |
| 2003/04/15 | 431 | 431 | 431 | 431 | 1,000 |
| 2003/04/14 | 433 | 433 | 431 | 431 | 2,000 |
| 2003/04/11 | 436 | 436 | 432 | 432 | 4,000 |
| 2003/04/10 | 436 | 437 | 436 | 437 | 2,000 |
| 2003/04/09 | 437 | 437 | 437 | 437 | 1,000 |
| 2003/04/08 | 436 | 436 | 436 | 436 | 1,000 |
| 2003/04/07 | 435 | 435 | 434 | 434 | 2,000 |
| 2003/04/04 | 426 | 426 | 426 | 426 | 2,000 |
| 2003/04/03 | 439 | 439 | 436 | 436 | 26,000 |
| 2003/04/02 | 439 | 439 | 436 | 436 | 10,000 |
| 2003/04/01 | 439 | 439 | 436 | 436 | 2,000 |
| 2003/03/31 | 441 | 441 | 436 | 439 | 4,000 |
| 2003/03/28 | 435 | 446 | 430 | 446 | 9,000 |
| 2003/03/27 | 430 | 435 | 430 | 434 | 36,000 |
| 2003/03/26 | 425 | 425 | 421 | 421 | 5,000 |
| 2003/03/25 | 438 | 438 | 416 | 416 | 5,000 |
| 2003/03/24 | 441 | 441 | 440 | 440 | 3,000 |
| 2003/03/20 | 423 | 435 | 423 | 435 | 16,000 |
| 2003/03/19 | 423 | 423 | 419 | 419 | 2,000 |
| 2003/03/18 | 426 | 433 | 426 | 433 | 3,000 |
| 2003/03/17 | 416 | 432 | 416 | 432 | 5,000 |
| 2003/03/14 | 435 | 435 | 423 | 423 | 86,000 |
| 2003/03/13 | 420 | 420 | 413 | 413 | 7,000 |
| 2003/03/12 | 415 | 415 | 410 | 410 | 2,000 |
| 2003/03/11 | 432 | 435 | 424 | 424 | 10,000 |
| 2003/03/10 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/03/07 | 434 | 434 | 430 | 430 | 4,000 |
| 2003/03/06 | 432 | 439 | 432 | 436 | 18,000 |
| 2003/03/05 | 429 | 437 | 429 | 435 | 36,000 |
| 2003/03/04 | 424 | 424 | 423 | 423 | 2,000 |
| 2003/03/03 | 414 | 419 | 414 | 419 | 2,000 |
| 2003/02/28 | 421 | 421 | 410 | 410 | 4,000 |
| 2003/02/27 | 407 | 407 | 407 | 407 | 1,000 |
| 2003/02/26 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/02/25 | 427 | 427 | 410 | 410 | 6,000 |
| 2003/02/24 | 424 | 424 | 424 | 424 | 2,000 |
| 2003/02/21 | 432 | 432 | 417 | 417 | 6,000 |
| 2003/02/20 | 422 | 422 | 422 | 422 | 1,000 |
| 2003/02/19 | 427 | 427 | 419 | 421 | 6,000 |
| 2003/02/18 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/02/17 | 427 | 428 | 427 | 428 | 5,000 |
| 2003/02/14 | 426 | 426 | 426 | 426 | 15,000 |
| 2003/02/13 | 427 | 427 | 426 | 426 | 4,000 |
| 2003/02/12 | 430 | 430 | 427 | 427 | 2,000 |
| 2003/02/10 | 434 | 435 | 430 | 430 | 3,000 |
| 2003/02/07 | 426 | 426 | 426 | 426 | 2,000 |
| 2003/02/06 | 434 | 434 | 429 | 429 | 7,000 |
| 2003/02/05 | 437 | 440 | 432 | 433 | 34,000 |
| 2003/02/04 | 427 | 427 | 427 | 427 | 2,000 |
| 2003/02/03 | 409 | 419 | 409 | 419 | 3,000 |
| 2003/01/31 | 409 | 409 | 404 | 404 | 7,000 |
| 2003/01/30 | 415 | 416 | 415 | 416 | 2,000 |
| 2003/01/29 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/01/28 | 416 | 416 | 415 | 416 | 3,000 |
| 2003/01/27 | 426 | 426 | 426 | 426 | 1,000 |
| 2003/01/24 | 425 | 426 | 425 | 426 | 2,000 |
| 2003/01/23 | 416 | 432 | 416 | 432 | 8,000 |
| 2003/01/22 | 425 | 425 | 415 | 415 | 5,000 |
| 2003/01/21 | 425 | 425 | 425 | 425 | 3,000 |
| 2003/01/20 | 433 | 433 | 410 | 432 | 12,000 |
| 2003/01/17 | 436 | 436 | 434 | 434 | 6,000 |
| 2003/01/16 | 428 | 428 | 428 | 428 | 1,000 |
| 2003/01/15 | 425 | 438 | 425 | 438 | 2,000 |
| 2003/01/14 | 419 | 419 | 419 | 419 | 1,000 |
| 2003/01/10 | 414 | 417 | 414 | 417 | 5,000 |
| 2003/01/09 | 412 | 412 | 412 | 412 | 2,000 |
| 2003/01/08 | 432 | 432 | 426 | 426 | 7,000 |
| 2003/01/07 | 439 | 439 | 437 | 437 | 2,000 |
| 2003/01/06 | 441 | 444 | 439 | 439 | 30,000 |