1980 ダイダン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-09-28	2,150	2,191	2,148	2,180	31,100	2,180
2022-09-27	2,190	2,194	2,160	2,160	20,100	2,160
2022-09-26	2,201	2,216	2,177	2,177	34,000	2,177
2022-09-22	2,200	2,221	2,190	2,216	35,000	2,216
2022-09-21	2,235	2,240	2,206	2,219	20,000	2,219
2022-09-20	2,245	2,272	2,241	2,245	23,400	2,245
2022-09-16	2,235	2,249	2,232	2,245	15,900	2,245
2022-09-15	2,255	2,255	2,231	2,242	11,200	2,242
2022-09-14	2,252	2,277	2,243	2,245	30,100	2,245
2022-09-13	2,290	2,292	2,276	2,284	11,700	2,284
2022-09-12	2,314	2,315	2,292	2,292	13,800	2,292
2022-09-09	2,252	2,304	2,252	2,293	50,900	2,293
2022-09-08	2,245	2,273	2,244	2,262	32,800	2,262
2022-09-07	2,233	2,250	2,213	2,237	34,200	2,237
2022-09-06	2,239	2,244	2,227	2,233	24,600	2,233
2022-09-05	2,219	2,252	2,212	2,237	26,600	2,237
2022-09-02	2,210	2,228	2,195	2,223	25,400	2,223
2022-09-01	2,225	2,229	2,199	2,208	22,900	2,208
2022-08-31	2,222	2,232	2,212	2,226	11,100	2,226
2022-08-30	2,234	2,245	2,232	2,245	15,500	2,245
2022-08-29	2,196	2,250	2,179	2,229	43,900	2,229
2022-08-26	2,215	2,230	2,213	2,225	10,500	2,225
2022-08-25	2,205	2,212	2,197	2,208	7,200	2,208
2022-08-24	2,205	2,210	2,196	2,202	8,500	2,202
2022-08-23	2,222	2,222	2,200	2,204	14,400	2,204
2022-08-22	2,194	2,239	2,194	2,222	18,300	2,222
2022-08-19	2,200	2,218	2,200	2,208	11,700	2,208
2022-08-18	2,193	2,200	2,180	2,194	11,400	2,194
2022-08-17	2,169	2,217	2,169	2,210	37,000	2,210
2022-08-16	2,168	2,173	2,143	2,166	23,200	2,166
2022-08-15	2,187	2,199	2,165	2,167	12,800	2,167
2022-08-12	2,150	2,202	2,150	2,187	26,700	2,187
2022-08-10	2,174	2,174	2,140	2,140	25,400	2,140
2022-08-09	2,225	2,235	2,179	2,179	30,200	2,179
2022-08-08	2,215	2,234	2,203	2,215	39,100	2,215
2022-08-05	2,220	2,253	2,203	2,238	27,000	2,238
2022-08-04	2,224	2,224	2,200	2,205	12,800	2,205
2022-08-03	2,208	2,208	2,181	2,202	16,600	2,202
2022-08-02	2,219	2,219	2,185	2,196	29,500	2,196
2022-08-01	2,204	2,236	2,201	2,224	15,000	2,224
2022-07-29	2,223	2,223	2,180	2,200	25,200	2,200
2022-07-28	2,210	2,227	2,184	2,207	26,500	2,207
2022-07-27	2,203	2,212	2,194	2,199	12,600	2,199
2022-07-26	2,211	2,221	2,200	2,209	18,600	2,209
2022-07-25	2,222	2,227	2,195	2,215	51,600	2,215
2022-07-22	2,206	2,239	2,206	2,220	19,700	2,220
2022-07-21	2,197	2,209	2,185	2,206	14,800	2,206
2022-07-20	2,193	2,208	2,184	2,201	24,100	2,201
2022-07-19	2,163	2,165	2,134	2,157	68,400	2,157
2022-07-15	2,178	2,194	2,173	2,183	35,500	2,183
2022-07-14	2,175	2,184	2,165	2,166	25,500	2,166
2022-07-13	2,151	2,184	2,148	2,163	22,100	2,163
2022-07-12	2,147	2,147	2,120	2,124	25,700	2,124
2022-07-11	2,134	2,151	2,123	2,139	31,900	2,139
2022-07-08	2,108	2,139	2,093	2,099	38,600	2,099
2022-07-07	2,093	2,115	2,092	2,108	22,300	2,108
2022-07-06	2,106	2,106	2,065	2,080	22,300	2,080
2022-07-05	2,140	2,146	2,115	2,115	18,700	2,115
2022-07-04	2,101	2,132	2,101	2,121	18,000	2,121
2022-07-01	2,113	2,120	2,077	2,094	22,800	2,094
2022-06-30	2,112	2,131	2,104	2,113	23,500	2,113
2022-06-29	2,074	2,116	2,054	2,108	78,700	2,108
2022-06-28	2,056	2,076	2,048	2,074	28,200	2,074
2022-06-27	2,084	2,084	2,050	2,070	20,100	2,070
2022-06-24	2,060	2,069	2,053	2,059	19,200	2,059
2022-06-23	2,054	2,069	2,045	2,060	20,300	2,060
2022-06-22	2,060	2,063	2,040	2,054	21,800	2,054
2022-06-21	2,029	2,041	2,024	2,034	22,900	2,034
2022-06-20	2,056	2,057	2,000	2,014	15,800	2,014
2022-06-17	2,014	2,070	2,011	2,044	29,500	2,044
2022-06-16	2,069	2,090	2,057	2,064	34,200	2,064
2022-06-15	2,040	2,065	2,040	2,050	32,100	2,050
2022-06-14	2,017	2,051	2,010	2,043	44,300	2,043
2022-06-13	2,038	2,062	2,032	2,043	23,000	2,043
2022-06-10	2,059	2,079	2,053	2,068	37,100	2,068
2022-06-09	2,069	2,081	2,060	2,072	39,800	2,072
2022-06-08	2,060	2,104	2,057	2,076	34,400	2,076
2022-06-07	2,045	2,052	2,022	2,033	29,500	2,033
2022-06-06	2,050	2,051	2,026	2,030	29,900	2,030
2022-06-03	2,047	2,083	2,040	2,060	36,500	2,060
2022-06-02	2,050	2,055	2,023	2,046	33,500	2,046
2022-06-01	2,048	2,075	2,044	2,059	44,800	2,059
2022-05-31	2,017	2,048	1,982	2,044	361,200	2,044
2022-05-30	1,996	2,025	1,981	2,017	143,100	2,017
2022-05-27	1,955	1,969	1,933	1,969	63,600	1,969
2022-05-26	1,927	1,965	1,911	1,962	61,000	1,962
2022-05-25	1,966	1,966	1,927	1,927	52,500	1,927
2022-05-24	1,966	1,966	1,927	1,939	72,900	1,939
2022-05-23	1,953	1,979	1,946	1,973	68,400	1,973
2022-05-20	1,911	1,933	1,896	1,933	57,700	1,933
2022-05-19	1,925	1,932	1,878	1,921	76,500	1,921
2022-05-18	1,960	1,962	1,938	1,950	54,600	1,950
2022-05-17	1,955	1,965	1,936	1,960	42,000	1,960
2022-05-16	2,016	2,025	1,960	1,967	53,100	1,967
2022-05-13	1,984	2,020	1,970	2,013	97,300	2,013
2022-05-12	2,107	2,108	2,034	2,034	28,800	2,034
2022-05-11	2,079	2,141	2,068	2,111	24,300	2,111
2022-05-10	2,066	2,090	2,040	2,075	17,000	2,075
2022-05-09	2,122	2,122	2,072	2,075	16,500	2,075
2022-05-06	2,135	2,142	2,094	2,124	23,100	2,124
2022-05-02	2,122	2,136	2,099	2,111	18,500	2,111
2022-04-28	2,054	2,122	2,054	2,122	36,000	2,122
2022-04-27	2,055	2,094	2,020	2,035	81,300	2,035
2022-04-26	2,035	2,062	2,034	2,058	16,600	2,058
2022-04-25	2,070	2,070	2,022	2,026	20,800	2,026
2022-04-22	2,054	2,070	2,042	2,066	16,400	2,066
2022-04-21	2,070	2,075	2,061	2,073	11,500	2,073
2022-04-20	2,065	2,083	2,053	2,072	24,300	2,072
2022-04-19	2,061	2,071	2,032	2,046	17,700	2,046
2022-04-18	2,043	2,068	2,019	2,042	16,200	2,042
2022-04-15	2,064	2,070	2,035	2,061	16,200	2,061
2022-04-14	2,042	2,064	2,027	2,064	9,000	2,064
2022-04-13	2,019	2,047	2,019	2,042	13,500	2,042
2022-04-12	2,030	2,035	2,005	2,014	15,100	2,014
2022-04-11	2,030	2,037	2,014	2,030	25,000	2,030
2022-04-08	2,040	2,054	2,023	2,047	28,900	2,047
2022-04-07	2,048	2,067	2,039	2,061	24,300	2,061
2022-04-06	2,086	2,088	2,050	2,050	34,600	2,050
2022-04-05	2,136	2,136	2,088	2,098	24,400	2,098
2022-04-04	2,110	2,135	2,092	2,110	20,200	2,110
2022-04-01	2,091	2,116	2,086	2,114	14,800	2,114
2022-03-31	2,105	2,123	2,099	2,099	21,700	2,099
2022-03-30	2,137	2,137	2,091	2,118	22,000	2,118
2022-03-29	2,190	2,190	2,149	2,187	33,500	2,187
2022-03-28	2,192	2,193	2,167	2,190	19,700	2,190
2022-03-25	2,195	2,195	2,167	2,176	23,300	2,176
2022-03-24	2,197	2,197	2,142	2,174	29,700	2,174
2022-03-23	2,182	2,198	2,165	2,189	28,500	2,189
2022-03-22	2,198	2,213	2,172	2,182	36,500	2,182
2022-03-18	2,161	2,196	2,148	2,192	28,400	2,192
2022-03-17	2,120	2,176	2,118	2,161	22,200	2,161
2022-03-16	2,099	2,120	2,080	2,115	24,500	2,115
2022-03-15	2,062	2,101	2,062	2,085	35,700	2,085
2022-03-14	2,090	2,101	2,060	2,060	17,800	2,060
2022-03-11	2,081	2,137	2,075	2,075	40,900	2,075
2022-03-10	2,166	2,177	2,149	2,165	44,200	2,165
2022-03-09	2,110	2,140	2,091	2,116	15,400	2,116
2022-03-08	2,079	2,123	2,073	2,109	18,300	2,109
2022-03-07	2,154	2,157	2,095	2,105	18,400	2,105
2022-03-04	2,246	2,246	2,186	2,186	16,100	2,186
2022-03-03	2,211	2,260	2,211	2,246	13,400	2,246
2022-03-02	2,282	2,282	2,203	2,203	20,600	2,203
2022-03-01	2,328	2,328	2,290	2,309	22,300	2,309
2022-02-28	2,308	2,329	2,171	2,328	110,500	2,328
2022-02-25	2,299	2,299	2,257	2,274	16,100	2,274
2022-02-24	2,270	2,293	2,250	2,279	21,600	2,279
2022-02-22	2,307	2,307	2,270	2,277	16,300	2,277
2022-02-21	2,315	2,315	2,293	2,307	7,300	2,307
2022-02-18	2,318	2,326	2,297	2,323	5,100	2,323
2022-02-17	2,374	2,374	2,300	2,318	12,300	2,318
2022-02-16	2,312	2,381	2,312	2,374	15,900	2,374
2022-02-15	2,307	2,347	2,295	2,312	18,900	2,312
2022-02-14	2,327	2,327	2,263	2,279	18,700	2,279
2022-02-10	2,327	2,337	2,297	2,331	13,500	2,331
2022-02-09	2,300	2,328	2,252	2,283	13,300	2,283
2022-02-08	2,265	2,299	2,265	2,296	6,200	2,296
2022-02-07	2,244	2,277	2,231	2,258	10,600	2,258
2022-02-04	2,232	2,277	2,232	2,261	7,200	2,261
2022-02-03	2,271	2,274	2,231	2,232	15,600	2,232
2022-02-02	2,219	2,287	2,219	2,271	13,500	2,271
2022-02-01	2,251	2,251	2,191	2,196	13,200	2,196
2022-01-31	2,245	2,269	2,238	2,253	6,500	2,253
2022-01-28	2,224	2,255	2,219	2,249	11,500	2,249
2022-01-27	2,233	2,234	2,164	2,177	29,300	2,177
2022-01-26	2,224	2,238	2,215	2,219	16,200	2,219
2022-01-25	2,271	2,271	2,221	2,237	13,300	2,237
2022-01-24	2,226	2,298	2,211	2,291	17,500	2,291
2022-01-21	2,180	2,226	2,180	2,226	12,000	2,226
2022-01-20	2,204	2,254	2,204	2,219	15,200	2,219
2022-01-19	2,229	2,268	2,202	2,202	25,500	2,202
2022-01-18	2,256	2,257	2,227	2,230	7,200	2,230
2022-01-17	2,228	2,242	2,211	2,234	10,300	2,234
2022-01-14	2,217	2,225	2,191	2,212	17,300	2,212
2022-01-13	2,268	2,268	2,220	2,221	12,000	2,221
2022-01-12	2,241	2,276	2,241	2,259	7,600	2,259
2022-01-11	2,241	2,252	2,195	2,228	15,500	2,228
2022-01-07	2,263	2,279	2,238	2,249	15,000	2,249
2022-01-06	2,296	2,296	2,238	2,248	15,100	2,248
2022-01-05	2,299	2,311	2,273	2,303	17,400	2,303
2022-01-04	2,300	2,305	2,275	2,295	19,500	2,295

分割・併合履歴： [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