1980 ダイダン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-042,8492,8492,7922,8169,9002,816
2020-12-032,7762,8502,7642,82517,1002,825
2020-12-022,8472,8472,7522,77434,7002,774
2020-12-012,7822,8212,7602,79752,7002,797
2020-11-302,9212,9212,7742,78284,5002,782
2020-11-272,8582,9452,8172,93084,9002,930
2020-11-262,7652,8682,7372,86752,4002,867
2020-11-252,8002,8262,7652,76524,4002,765
2020-11-242,7762,8182,7602,76523,3002,765
2020-11-202,7242,7322,7002,71414,5002,714
2020-11-192,7622,7832,7192,73227,3002,732
2020-11-182,7092,8182,6942,80644,8002,806
2020-11-172,7402,7402,6842,70734,5002,707
2020-11-162,8312,8312,7472,75840,3002,758
2020-11-132,8732,8732,7952,81450,6002,814
2020-11-122,8922,8922,8392,87045,8002,870
2020-11-112,8972,9142,8352,87671,7002,876
2020-11-102,8302,8672,7872,84764,1002,847
2020-11-092,7572,7792,7312,75838,8002,758
2020-11-062,7602,7622,6832,72749,4002,727
2020-11-052,6562,7772,6212,77782,6002,777
2020-11-042,6792,6952,5982,65659,1002,656
2020-11-022,5712,6532,5712,62944,6002,629
2020-10-302,5742,5892,5222,55741,6002,557
2020-10-292,5802,6252,5692,57824,4002,578
2020-10-282,5602,6232,5472,60624,0002,606
2020-10-272,5662,5942,5382,59020,3002,590
2020-10-262,5712,6132,5702,58015,9002,580
2020-10-232,6002,6262,5682,59515,1002,595
2020-10-222,6382,6382,5802,59326,8002,593
2020-10-212,6002,6762,6002,65319,8002,653
2020-10-202,6642,6642,5772,59832,4002,598
2020-10-192,6502,6852,6262,66430,7002,664
2020-10-162,6672,6722,6302,65024,2002,650
2020-10-152,6532,6792,6182,66731,0002,667
2020-10-142,6802,6952,6412,67628,4002,676
2020-10-132,6952,7032,6542,68828,3002,688
2020-10-122,7122,7122,6272,69126,3002,691
2020-10-092,7072,7172,6632,69122,9002,691
2020-10-082,7102,7322,6682,69331,7002,693
2020-10-072,7092,7092,6592,66040,5002,660
2020-10-062,7452,7772,7002,70936,9002,709
2020-10-052,7172,8052,7172,74528,6002,745
2020-10-022,7902,8062,7102,71232,7002,712
2020-09-302,8572,8572,7672,76931,4002,769
2020-09-292,8832,9342,8002,88243,4002,882
2020-09-282,8722,9122,8192,88685,8002,886
2020-09-252,8522,8822,7352,77296,2002,772
2020-09-242,8322,8682,7832,80247,4002,802
2020-09-232,8572,8882,7872,81044,4002,810
2020-09-182,8282,8892,8212,86040,5002,860
2020-09-172,8432,8482,8022,83129,9002,831
2020-09-162,7802,8462,7702,81230,5002,812
2020-09-152,8082,8092,7402,77019,6002,770
2020-09-142,7162,8352,7162,80848,0002,808
2020-09-112,6742,7032,6512,69829,5002,698
2020-09-102,6222,6702,6222,64131,9002,641
2020-09-092,5912,6442,5732,62227,1002,622
2020-09-082,5682,6422,5592,64125,2002,641
2020-09-072,5852,5942,5522,59114,2002,591
2020-09-042,5602,5902,5312,57914,9002,579
2020-09-032,5792,6032,5662,57817,1002,578
2020-09-022,6032,6132,5322,57634,1002,576
2020-09-012,6872,6992,5942,59528,9002,595
2020-08-312,6262,6962,6262,69029,4002,690
2020-08-282,6402,6852,5592,57431,9002,574
2020-08-272,6702,6702,6192,64011,1002,640
2020-08-262,6912,6912,6492,65811,2002,658
2020-08-252,6702,7222,6562,70628,9002,706
2020-08-242,6352,6502,5912,62822,2002,628
2020-08-212,5992,6382,5712,63417,6002,634
2020-08-202,6162,6172,5652,58618,6002,586
2020-08-192,6592,6592,6222,62914,1002,629
2020-08-182,6692,6792,6352,65921,6002,659
2020-08-172,6692,6892,6092,65523,7002,655
2020-08-142,6992,6992,6522,66911,4002,669
2020-08-132,6782,7002,6232,69325,6002,693
2020-08-122,6652,6772,6312,66426,1002,664
2020-08-112,5932,6402,5692,63725,5002,637
2020-08-072,6002,6252,5062,53834,1002,538
2020-08-062,6202,6252,5802,59619,5002,596
2020-08-052,6402,6582,5802,62724,9002,627
2020-08-042,6412,6852,6382,65618,4002,656
2020-08-032,6212,6612,6072,63521,7002,635
2020-07-312,7552,7552,6052,60519,7002,605
2020-07-302,7702,7732,7292,75917,3002,759
2020-07-292,7492,7892,7092,77013,5002,770
2020-07-282,8452,8452,7142,73514,8002,735
2020-07-272,7632,8232,7592,80722,0002,807
2020-07-222,7902,8012,7182,75134,9002,751
2020-07-212,7942,8022,7132,79130,2002,791
2020-07-202,8502,8502,7572,80726,1002,807
2020-07-172,9002,9302,7942,83871,5002,838
2020-07-162,8222,8862,8122,88030,7002,880
2020-07-152,7392,8152,7392,80520,9002,805
2020-07-142,7222,7242,6882,70920,2002,709
2020-07-132,6572,7252,6042,72324,6002,723
2020-07-102,6802,6802,5782,57820,0002,578
2020-07-092,6952,7202,6502,68230,1002,682
2020-07-082,7442,7762,6952,69522,7002,695
2020-07-072,8152,8152,7382,75919,4002,759
2020-07-062,7562,8062,7562,80132,2002,801
2020-07-032,7472,7882,7062,74329,8002,743
2020-07-022,7692,7752,7142,73531,0002,735
2020-07-012,8332,8712,7422,74229,6002,742
2020-06-302,8892,9182,8212,82119,3002,821
2020-06-292,8792,8792,8342,85216,5002,852
2020-06-262,8032,8882,7872,88827,5002,888
2020-06-252,8092,8202,7532,75314,1002,753
2020-06-242,9282,9282,8302,8309,3002,830
2020-06-232,9492,9492,8752,88622,9002,886
2020-06-222,8392,9182,8392,90818,9002,908
2020-06-192,8582,8582,7442,83935,2002,839
2020-06-182,8692,8802,8052,84017,2002,840
2020-06-172,8942,9712,8412,85425,3002,854
2020-06-162,8102,8842,7602,88428,1002,884
2020-06-152,8682,9132,7372,73724,1002,737
2020-06-122,7992,8482,7322,81844,8002,818
2020-06-112,8932,8932,8492,84919,2002,849
2020-06-102,8822,9462,8702,90420,4002,904
2020-06-092,9092,9292,8482,91624,1002,916
2020-06-082,8782,9162,8292,90416,6002,904
2020-06-052,8782,8942,7622,83247,7002,832
2020-06-042,9502,9592,8712,92823,7002,928
2020-06-032,8822,9372,8442,93330,4002,933
2020-06-022,8852,8852,8152,84225,1002,842
2020-06-012,8952,8972,8352,83514,8002,835
2020-05-292,8602,9182,8102,89543,3002,895
2020-05-282,8492,9032,8002,87038,7002,870
2020-05-272,8472,8502,7142,85029,8002,850
2020-05-262,7582,8362,7352,82426,5002,824
2020-05-252,6862,7582,6862,7586,8002,758
2020-05-222,7472,7482,6812,68611,5002,686
2020-05-212,7632,7632,7202,7478,7002,747
2020-05-202,7462,7602,7212,76013,1002,760
2020-05-192,7672,7692,7182,75615,1002,756
2020-05-182,7552,7732,7202,7588,2002,758
2020-05-152,6702,7482,6602,74814,4002,748
2020-05-142,7302,7482,6292,66013,3002,660
2020-05-132,7152,7622,6832,73010,0002,730
2020-05-122,7792,7792,7222,7255,7002,725
2020-05-112,7802,7972,7342,79018,9002,790
2020-05-082,7232,7752,7032,77517,1002,775
2020-05-072,6822,7232,6522,67315,7002,673
2020-05-012,7122,7282,6742,68216,2002,682
2020-04-302,7502,7632,7112,71120,9002,711
2020-04-282,7322,7322,6642,72915,9002,729
2020-04-272,6912,7412,6652,73213,0002,732
2020-04-242,6902,7042,6412,69112,9002,691
2020-04-232,6252,6902,6132,69021,5002,690
2020-04-222,5852,6902,5372,63523,2002,635
2020-04-212,5592,6112,5302,58917,2002,589
2020-04-202,6672,7002,5532,55919,3002,559
2020-04-172,7492,7802,6832,69919,9002,699
2020-04-162,5552,7602,5552,76025,6002,760
2020-04-152,7432,7432,5612,57230,8002,572
2020-04-142,7372,7752,7092,76117,7002,761
2020-04-132,7902,7922,7052,71810,0002,718
2020-04-102,7792,8122,7152,78923,4002,789
2020-04-092,7902,7932,6932,79025,9002,790
2020-04-082,7522,8152,6952,78946,2002,789
2020-04-072,7132,8382,7072,82149,8002,821
2020-04-062,5502,6872,5422,62849,9002,628
2020-04-032,5162,6442,4992,54023,9002,540
2020-04-022,5932,6372,4902,49935,1002,499
2020-04-012,8562,8562,6332,63335,3002,633
2020-03-313,0253,0252,8122,90650,8002,906
2020-03-303,0053,0302,8603,02047,2003,020
2020-03-272,9153,0302,8593,01593,1003,015
2020-03-262,6942,8992,6352,81555,3002,815
2020-03-252,6002,8162,5552,81643,0002,816
2020-03-242,6222,6722,4892,56551,1002,565
2020-03-232,5152,6052,3792,60559,4002,605
2020-03-192,2072,5222,2072,51535,6002,515
2020-03-182,2172,2652,1952,20431,2002,204
2020-03-172,0002,2321,9562,21639,8002,216
2020-03-162,0202,1272,0202,05342,3002,053
2020-03-132,0262,0901,9001,99854,6001,998
2020-03-122,1252,1302,0302,07132,5002,071
2020-03-112,2572,2652,1512,15823,5002,158
2020-03-102,2422,2682,1252,25126,9002,251
2020-03-092,2522,3202,2032,22518,5002,225
2020-03-062,3802,3802,2982,30235,3002,302
2020-03-052,5002,5162,4282,43417,1002,434
2020-03-042,5102,5182,4212,48823,8002,488
2020-03-032,6852,6862,4952,51540,2002,515
2020-03-022,6052,7112,5902,68533,4002,685
2020-02-282,6792,7222,5762,60430,8002,604
2020-02-272,6782,7382,6432,72937,7002,729
2020-02-262,5982,7152,5872,71029,9002,710
2020-02-252,6312,6742,5952,60840,1002,608
2020-02-212,7192,7742,7192,73614,9002,736
2020-02-202,7632,8212,7352,73513,1002,735
2020-02-192,7622,8292,7622,79311,2002,793
2020-02-182,8402,8402,7722,7769,9002,776
2020-02-172,7332,8442,7202,82724,8002,827
2020-02-142,8232,8262,7582,78319,7002,783
2020-02-132,9002,9042,8332,85221,9002,852
2020-02-123,0003,0002,9022,90220,7002,902
2020-02-102,9403,0602,9143,00044,2003,000
2020-02-072,8082,9892,8082,98958,0002,989
2020-02-062,7292,7902,7292,77724,3002,777
2020-02-052,6692,7162,6642,6959,8002,695
2020-02-042,6312,6622,5782,65918,6002,659
2020-02-032,6792,6792,6282,65813,0002,658
2020-01-312,6422,6982,6422,67912,0002,679
2020-01-302,6332,6662,5852,61615,5002,616
2020-01-292,5822,6672,5662,66417,9002,664
2020-01-282,5502,6132,5502,60316,0002,603
2020-01-272,6072,6252,5742,58011,4002,580
2020-01-242,7182,7182,6542,66411,0002,664
2020-01-232,6902,7222,6762,7128,0002,712
2020-01-222,6972,7272,6832,71311,0002,713
2020-01-212,6752,6992,6712,69710,8002,697
2020-01-202,6472,6902,6472,6735,6002,673
2020-01-172,6132,6482,6112,6269,6002,626
2020-01-162,6492,6522,6132,6139,3002,613
2020-01-152,6672,6672,6342,66411,0002,664
2020-01-142,7072,7252,6412,66723,6002,667
2020-01-102,8042,8042,7432,7432,9002,743
2020-01-092,7822,7972,7532,7817,1002,781
2020-01-082,7702,7702,7002,73218,4002,732
2020-01-072,8042,8412,7942,82017,9002,820
2020-01-062,8122,8122,7522,77322,1002,773

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