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 |
|---|---|---|---|---|---|
| 2005/12/30 | 839 | 839 | 839 | 839 | 1,000 |
| 2005/12/29 | 836 | 836 | 836 | 836 | 4,000 |
| 2005/12/28 | 841 | 841 | 841 | 841 | 1,000 |
| 2005/12/27 | 859 | 859 | 840 | 840 | 6,000 |
| 2005/12/26 | 876 | 876 | 872 | 872 | 2,000 |
| 2005/12/22 | 885 | 895 | 885 | 894 | 4,000 |
| 2005/12/21 | 915 | 915 | 908 | 908 | 3,000 |
| 2005/12/20 | 870 | 937 | 870 | 917 | 13,000 |
| 2005/12/19 | 858 | 861 | 856 | 856 | 3,000 |
| 2005/12/16 | 864 | 866 | 855 | 861 | 20,000 |
| 2005/12/15 | 859 | 864 | 859 | 864 | 5,000 |
| 2005/12/14 | 861 | 865 | 859 | 859 | 11,000 |
| 2005/12/13 | 866 | 866 | 861 | 861 | 2,000 |
| 2005/12/12 | 868 | 868 | 868 | 868 | 1,000 |
| 2005/12/09 | 867 | 867 | 857 | 857 | 52,000 |
| 2005/12/08 | 850 | 857 | 850 | 857 | 2,000 |
| 2005/12/07 | 859 | 859 | 851 | 856 | 11,000 |
| 2005/12/06 | 855 | 857 | 850 | 857 | 4,000 |
| 2005/12/05 | 831 | 840 | 830 | 830 | 3,000 |
| 2005/12/02 | 830 | 835 | 830 | 830 | 5,000 |
| 2005/12/01 | 815 | 826 | 815 | 826 | 16,000 |
| 2005/11/30 | 821 | 821 | 801 | 809 | 14,000 |
| 2005/11/29 | 792 | 822 | 772 | 821 | 16,000 |
| 2005/11/28 | 789 | 789 | 779 | 779 | 4,000 |
| 2005/11/25 | 807 | 807 | 807 | 807 | 1,000 |
| 2005/11/24 | 828 | 828 | 828 | 828 | 1,000 |
| 2005/11/22 | 840 | 842 | 825 | 826 | 26,000 |
| 2005/11/21 | 840 | 860 | 840 | 860 | 2,000 |
| 2005/11/18 | 855 | 875 | 839 | 875 | 22,000 |
| 2005/11/17 | 840 | 861 | 840 | 855 | 10,000 |
| 2005/11/16 | 855 | 855 | 845 | 845 | 4,000 |
| 2005/11/15 | 885 | 885 | 865 | 875 | 15,000 |
| 2005/11/14 | 890 | 900 | 890 | 900 | 5,000 |
| 2005/11/11 | 859 | 870 | 856 | 870 | 10,000 |
| 2005/11/10 | 839 | 839 | 839 | 839 | 3,000 |
| 2005/11/09 | 843 | 850 | 833 | 850 | 7,000 |
| 2005/11/08 | 839 | 839 | 811 | 812 | 9,000 |
| 2005/11/07 | 845 | 845 | 841 | 841 | 12,000 |
| 2005/11/04 | 840 | 845 | 840 | 845 | 2,000 |
| 2005/11/02 | 820 | 840 | 820 | 840 | 3,000 |
| 2005/11/01 | 804 | 810 | 804 | 810 | 9,000 |
| 2005/10/31 | 793 | 794 | 793 | 794 | 5,000 |
| 2005/10/28 | 755 | 763 | 755 | 763 | 3,000 |
| 2005/10/27 | 737 | 756 | 737 | 756 | 8,000 |
| 2005/10/26 | 739 | 739 | 725 | 734 | 6,000 |
| 2005/10/25 | 763 | 763 | 729 | 729 | 23,000 |
| 2005/10/24 | 742 | 762 | 739 | 743 | 21,000 |
| 2005/10/21 | 750 | 753 | 750 | 753 | 2,000 |
| 2005/10/20 | 771 | 771 | 750 | 750 | 10,000 |
| 2005/10/19 | 793 | 793 | 755 | 755 | 32,000 |
| 2005/10/18 | 809 | 809 | 789 | 798 | 8,000 |
| 2005/10/17 | 819 | 819 | 819 | 819 | 4,000 |
| 2005/10/14 | 850 | 850 | 819 | 819 | 3,000 |
| 2005/10/13 | 860 | 860 | 850 | 850 | 6,000 |
| 2005/10/12 | 855 | 859 | 855 | 857 | 4,000 |
| 2005/10/11 | 850 | 855 | 848 | 855 | 4,000 |
| 2005/10/07 | 840 | 840 | 828 | 828 | 6,000 |
| 2005/10/06 | 835 | 850 | 835 | 850 | 10,000 |
| 2005/10/05 | 834 | 834 | 834 | 834 | 3,000 |
| 2005/10/04 | 818 | 834 | 818 | 834 | 6,000 |
| 2005/10/03 | 820 | 820 | 799 | 799 | 14,000 |
| 2005/09/30 | 818 | 819 | 818 | 819 | 4,000 |
| 2005/09/29 | 817 | 826 | 807 | 826 | 13,000 |
| 2005/09/28 | 820 | 821 | 820 | 821 | 3,000 |
| 2005/09/27 | 800 | 800 | 793 | 793 | 7,000 |
| 2005/09/26 | 791 | 791 | 791 | 791 | 1,000 |
| 2005/09/22 | 792 | 792 | 792 | 792 | 3,000 |
| 2005/09/21 | 776 | 776 | 776 | 776 | 1,000 |
| 2005/09/20 | 773 | 773 | 773 | 773 | 1,000 |
| 2005/09/16 | 770 | 770 | 762 | 763 | 14,000 |
| 2005/09/15 | 769 | 776 | 768 | 768 | 13,000 |
| 2005/09/14 | 769 | 770 | 756 | 769 | 21,000 |
| 2005/09/13 | 771 | 771 | 769 | 769 | 7,000 |
| 2005/09/12 | 782 | 784 | 770 | 771 | 19,000 |
| 2005/09/09 | 793 | 793 | 780 | 780 | 83,000 |
| 2005/09/08 | 795 | 795 | 782 | 783 | 9,000 |
| 2005/09/07 | 798 | 798 | 793 | 794 | 14,000 |
| 2005/09/06 | 797 | 797 | 788 | 788 | 3,000 |
| 2005/09/05 | 790 | 790 | 784 | 788 | 9,000 |
| 2005/09/02 | 794 | 794 | 783 | 783 | 5,000 |
| 2005/09/01 | 796 | 796 | 790 | 790 | 3,000 |
| 2005/08/31 | 798 | 798 | 798 | 798 | 3,000 |
| 2005/08/30 | 776 | 776 | 776 | 776 | 1,000 |
| 2005/08/29 | 790 | 800 | 790 | 796 | 6,000 |
| 2005/08/26 | 785 | 786 | 780 | 781 | 28,000 |
| 2005/08/25 | 790 | 795 | 788 | 795 | 33,000 |
| 2005/08/24 | 789 | 798 | 789 | 798 | 10,000 |
| 2005/08/23 | 792 | 792 | 789 | 789 | 3,000 |
| 2005/08/22 | 785 | 788 | 775 | 775 | 3,000 |
| 2005/08/19 | 784 | 790 | 780 | 788 | 57,000 |
| 2005/08/18 | 783 | 785 | 783 | 785 | 7,000 |
| 2005/08/17 | 789 | 797 | 789 | 797 | 4,000 |
| 2005/08/16 | 750 | 750 | 750 | 750 | 1,000 |
| 2005/08/15 | 758 | 758 | 758 | 758 | 1,000 |
| 2005/08/12 | 765 | 767 | 762 | 762 | 9,000 |
| 2005/08/11 | 757 | 757 | 756 | 756 | 3,000 |
| 2005/08/10 | 753 | 755 | 740 | 755 | 20,000 |
| 2005/08/09 | 714 | 754 | 710 | 754 | 73,000 |
| 2005/08/08 | 745 | 745 | 714 | 720 | 4,000 |
| 2005/08/05 | 755 | 755 | 748 | 749 | 17,000 |
| 2005/08/04 | 760 | 760 | 757 | 757 | 3,000 |
| 2005/08/03 | 759 | 760 | 750 | 760 | 14,000 |
| 2005/08/02 | 749 | 750 | 749 | 750 | 2,000 |
| 2005/08/01 | 749 | 750 | 749 | 750 | 5,000 |
| 2005/07/29 | 741 | 752 | 741 | 752 | 5,000 |
| 2005/07/28 | 741 | 741 | 741 | 741 | 1,000 |
| 2005/07/27 | 721 | 731 | 721 | 731 | 4,000 |
| 2005/07/26 | 723 | 723 | 713 | 713 | 2,000 |
| 2005/07/25 | 722 | 722 | 722 | 722 | 1,000 |
| 2005/07/22 | 720 | 725 | 720 | 723 | 24,000 |
| 2005/07/21 | 740 | 740 | 729 | 729 | 3,000 |
| 2005/07/20 | 751 | 751 | 751 | 751 | 5,000 |
| 2005/07/19 | 750 | 751 | 750 | 750 | 29,000 |
| 2005/07/15 | 747 | 750 | 747 | 750 | 5,000 |
| 2005/07/14 | 746 | 747 | 745 | 746 | 17,000 |
| 2005/07/13 | 747 | 747 | 747 | 747 | 1,000 |
| 2005/07/12 | 740 | 743 | 740 | 743 | 6,000 |
| 2005/07/11 | 722 | 740 | 722 | 740 | 2,000 |
| 2005/07/08 | 732 | 732 | 732 | 732 | 1,000 |
| 2005/07/07 | 717 | 727 | 717 | 727 | 2,000 |
| 2005/07/06 | 710 | 721 | 710 | 715 | 24,000 |
| 2005/07/05 | 695 | 695 | 690 | 690 | 2,000 |
| 2005/07/04 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/07/01 | 667 | 667 | 667 | 667 | 2,000 |
| 2005/06/30 | 659 | 659 | 659 | 659 | 1,000 |
| 2005/06/29 | 660 | 660 | 659 | 659 | 2,000 |
| 2005/06/28 | 673 | 673 | 669 | 671 | 4,000 |
| 2005/06/27 | 676 | 676 | 676 | 676 | 1,000 |
| 2005/06/24 | 676 | 676 | 676 | 676 | 1,000 |
| 2005/06/23 | 653 | 655 | 653 | 655 | 5,000 |
| 2005/06/22 | 668 | 679 | 651 | 652 | 31,000 |
| 2005/06/21 | 677 | 677 | 666 | 667 | 9,000 |
| 2005/06/20 | 645 | 658 | 645 | 647 | 5,000 |
| 2005/06/17 | 659 | 659 | 659 | 659 | 1,000 |
| 2005/06/16 | 666 | 666 | 659 | 659 | 3,000 |
| 2005/06/15 | 660 | 666 | 660 | 666 | 2,000 |
| 2005/06/14 | 645 | 650 | 645 | 648 | 7,000 |
| 2005/06/13 | 641 | 641 | 641 | 641 | 2,000 |
| 2005/06/10 | 645 | 645 | 635 | 635 | 30,000 |
| 2005/06/09 | 625 | 625 | 605 | 615 | 4,000 |
| 2005/06/08 | 600 | 605 | 600 | 605 | 3,000 |
| 2005/06/07 | 605 | 605 | 604 | 604 | 4,000 |
| 2005/06/06 | 608 | 608 | 608 | 608 | 2,000 |
| 2005/06/03 | 627 | 630 | 600 | 600 | 26,000 |
| 2005/06/02 | 625 | 631 | 625 | 627 | 6,000 |
| 2005/06/01 | 630 | 634 | 627 | 627 | 20,000 |
| 2005/05/31 | 605 | 620 | 605 | 620 | 3,000 |
| 2005/05/30 | 620 | 620 | 610 | 610 | 11,000 |
| 2005/05/27 | 640 | 640 | 628 | 628 | 4,000 |
| 2005/05/26 | 639 | 640 | 620 | 640 | 23,000 |
| 2005/05/25 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/05/24 | 670 | 671 | 655 | 656 | 9,000 |
| 2005/05/23 | 675 | 675 | 670 | 670 | 16,000 |
| 2005/05/20 | 682 | 682 | 682 | 682 | 1,000 |
| 2005/05/19 | 682 | 682 | 682 | 682 | 1,000 |
| 2005/05/18 | 682 | 682 | 682 | 682 | 1,000 |
| 2005/05/17 | 700 | 700 | 682 | 682 | 4,000 |
| 2005/05/16 | 702 | 702 | 702 | 702 | 1,000 |
| 2005/05/13 | 684 | 700 | 684 | 700 | 8,000 |
| 2005/05/12 | 700 | 705 | 700 | 705 | 2,000 |
| 2005/05/11 | 690 | 702 | 690 | 701 | 6,000 |
| 2005/05/10 | 706 | 708 | 703 | 708 | 14,000 |
| 2005/05/09 | 684 | 684 | 684 | 684 | 2,000 |
| 2005/05/06 | 665 | 677 | 665 | 677 | 12,000 |
| 2005/05/02 | 664 | 664 | 664 | 664 | 1,000 |
| 2005/04/28 | 664 | 670 | 661 | 670 | 9,000 |
| 2005/04/27 | 661 | 665 | 661 | 665 | 2,000 |
| 2005/04/26 | 661 | 661 | 661 | 661 | 2,000 |
| 2005/04/25 | 664 | 665 | 660 | 660 | 5,000 |
| 2005/04/22 | 676 | 676 | 660 | 664 | 21,000 |
| 2005/04/21 | 704 | 704 | 686 | 686 | 4,000 |
| 2005/04/20 | 720 | 720 | 709 | 709 | 6,000 |
| 2005/04/19 | 702 | 708 | 685 | 690 | 9,000 |
| 2005/04/18 | 701 | 729 | 701 | 710 | 4,000 |
| 2005/04/15 | 720 | 734 | 715 | 734 | 11,000 |
| 2005/04/14 | 755 | 755 | 732 | 735 | 12,000 |
| 2005/04/13 | 773 | 773 | 773 | 773 | 1,000 |
| 2005/04/12 | 777 | 783 | 777 | 783 | 2,000 |
| 2005/04/11 | 778 | 778 | 776 | 777 | 4,000 |
| 2005/04/08 | 776 | 776 | 776 | 776 | 2,000 |
| 2005/04/07 | 777 | 787 | 770 | 787 | 9,000 |
| 2005/04/06 | 778 | 778 | 776 | 776 | 2,000 |
| 2005/04/05 | 780 | 782 | 775 | 776 | 12,000 |
| 2005/04/04 | 790 | 790 | 790 | 790 | 13,000 |
| 2005/04/01 | 800 | 800 | 800 | 800 | 3,000 |
| 2005/03/31 | 776 | 776 | 776 | 776 | 1,000 |
| 2005/03/30 | 741 | 741 | 740 | 740 | 3,000 |
| 2005/03/29 | 760 | 760 | 744 | 744 | 2,000 |
| 2005/03/28 | 778 | 778 | 760 | 760 | 5,000 |
| 2005/03/25 | 790 | 790 | 790 | 790 | 2,000 |
| 2005/03/24 | 766 | 774 | 766 | 774 | 2,000 |
| 2005/03/23 | 769 | 770 | 759 | 760 | 15,000 |
| 2005/03/22 | 769 | 769 | 769 | 769 | 3,000 |
| 2005/03/18 | 756 | 764 | 750 | 760 | 12,000 |
| 2005/03/17 | 791 | 791 | 744 | 755 | 10,000 |
| 2005/03/16 | 731 | 741 | 731 | 741 | 2,000 |
| 2005/03/15 | 763 | 763 | 750 | 750 | 4,000 |
| 2005/03/14 | 777 | 777 | 763 | 763 | 4,000 |
| 2005/03/11 | 777 | 777 | 777 | 777 | 53,000 |
| 2005/03/10 | 795 | 795 | 787 | 787 | 7,000 |
| 2005/03/09 | 796 | 800 | 796 | 797 | 3,000 |
| 2005/03/08 | 820 | 820 | 783 | 789 | 13,000 |
| 2005/03/07 | 820 | 830 | 814 | 821 | 19,000 |
| 2005/03/04 | 782 | 783 | 781 | 783 | 9,000 |
| 2005/03/03 | 767 | 781 | 767 | 781 | 10,000 |
| 2005/03/02 | 760 | 768 | 760 | 766 | 5,000 |
| 2005/03/01 | 756 | 756 | 756 | 756 | 1,000 |
| 2005/02/28 | 750 | 751 | 750 | 751 | 2,000 |
| 2005/02/25 | 728 | 747 | 728 | 747 | 3,000 |
| 2005/02/24 | 738 | 738 | 738 | 738 | 1,000 |
| 2005/02/23 | 739 | 739 | 739 | 739 | 1,000 |
| 2005/02/22 | 749 | 750 | 737 | 749 | 44,000 |
| 2005/02/21 | 720 | 750 | 720 | 748 | 12,000 |
| 2005/02/18 | 716 | 716 | 713 | 714 | 10,000 |
| 2005/02/17 | 720 | 720 | 710 | 710 | 11,000 |
| 2005/02/16 | 711 | 719 | 711 | 719 | 6,000 |
| 2005/02/15 | 710 | 711 | 702 | 702 | 4,000 |
| 2005/02/14 | 701 | 701 | 701 | 701 | 1,000 |
| 2005/02/10 | 700 | 703 | 697 | 697 | 22,000 |
| 2005/02/09 | 692 | 692 | 692 | 692 | 1,000 |
| 2005/02/08 | 703 | 703 | 689 | 702 | 10,000 |
| 2005/02/07 | 717 | 717 | 692 | 703 | 20,000 |
| 2005/02/04 | 684 | 689 | 684 | 689 | 5,000 |
| 2005/02/03 | 681 | 685 | 679 | 680 | 7,000 |
| 2005/02/02 | 678 | 678 | 678 | 678 | 2,000 |
| 2005/02/01 | 674 | 677 | 674 | 677 | 2,000 |
| 2005/01/31 | 664 | 671 | 664 | 671 | 6,000 |
| 2005/01/28 | 667 | 667 | 667 | 667 | 2,000 |
| 2005/01/27 | 668 | 668 | 662 | 662 | 2,000 |
| 2005/01/26 | 664 | 664 | 664 | 664 | 1,000 |
| 2005/01/25 | 665 | 665 | 663 | 663 | 2,000 |
| 2005/01/24 | 660 | 666 | 660 | 665 | 15,000 |
| 2005/01/21 | 660 | 660 | 658 | 658 | 7,000 |
| 2005/01/20 | 655 | 655 | 655 | 655 | 1,000 |
| 2005/01/19 | 660 | 660 | 655 | 655 | 4,000 |
| 2005/01/18 | 660 | 660 | 660 | 660 | 8,000 |
| 2005/01/17 | 660 | 660 | 660 | 660 | 2,000 |
| 2005/01/14 | 652 | 660 | 652 | 660 | 7,000 |
| 2005/01/13 | 660 | 662 | 653 | 662 | 3,000 |
| 2005/01/12 | 663 | 669 | 659 | 669 | 4,000 |
| 2005/01/11 | 666 | 666 | 663 | 663 | 3,000 |
| 2005/01/07 | 651 | 656 | 651 | 656 | 7,000 |
| 2005/01/06 | 651 | 651 | 651 | 651 | 1,000 |
| 2005/01/05 | 673 | 673 | 671 | 671 | 8,000 |
| 2005/01/04 | 673 | 673 | 670 | 673 | 11,000 |