1980 ダイダン(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-192,9663,0252,9482,972262,1002,972
2024-07-182,9763,0102,9352,972397,9002,972
2024-07-173,2403,2453,0203,020416,3003,020
2024-07-163,2803,3353,2053,230312,5003,230
2024-07-123,2003,2553,1553,245210,7003,245
2024-07-113,2303,2653,1603,250230,2003,250
2024-07-103,1803,2003,1253,160262,5003,160
2024-07-093,0503,2653,0403,215580,6003,215
2024-07-082,9803,0552,9343,055252,1003,055
2024-07-052,9763,0252,9612,979191,4002,979
2024-07-042,9943,0502,9763,010243,0003,010
2024-07-032,9713,0102,9552,981275,6002,981
2024-07-022,9712,9862,9112,973311,3002,973
2024-07-013,1203,1252,9712,979311,4002,979
2024-06-283,0553,0803,0203,070197,8003,070
2024-06-273,0403,0903,0153,025157,4003,025
2024-06-263,0403,0603,0103,060175,6003,060
2024-06-253,0253,0602,9963,045180,8003,045
2024-06-243,0503,0803,0103,045114,8003,045
2024-06-213,0903,1053,0003,040338,0003,040
2024-06-203,0653,1303,0603,095167,6003,095
2024-06-193,1003,1303,0553,080249,1003,080
2024-06-183,1853,2353,1053,105266,5003,105
2024-06-173,1803,1903,1003,190335,4003,190
2024-06-143,1203,2603,1153,215432,5003,215
2024-06-133,4253,4253,1303,130568,4003,130
2024-06-123,1203,3603,1203,285627,7003,285
2024-06-113,1303,1703,1053,110287,1003,110
2024-06-103,0703,1253,0453,095330,7003,095
2024-06-072,8943,0752,8763,025531,8003,025
2024-06-063,0903,1002,9382,944472,4002,944
2024-06-053,1803,2203,0353,045554,7003,045
2024-06-043,3603,4053,2103,225429,1003,225
2024-06-033,4653,4853,3153,355469,0003,355
2024-05-313,2653,3703,2653,2701,435,1003,270
2024-05-303,2103,3103,1903,280251,9003,280
2024-05-293,4253,4603,2403,280430,3003,280
2024-05-283,4003,5203,3703,385400,9003,385
2024-05-273,2703,3653,2103,360288,2003,360
2024-05-243,2203,2853,1453,175366,3003,175
2024-05-233,3203,3953,2153,335272,5003,335
2024-05-223,2803,3803,2253,255272,2003,255
2024-05-213,3003,4253,2853,335393,3003,335
2024-05-203,1503,2953,1503,270317,2003,270
2024-05-173,1003,1453,0753,100206,8003,100
2024-05-163,0753,2453,0653,155262,2003,155
2024-05-153,1603,1903,0553,080259,5003,080
2024-05-143,2153,2853,0253,125377,5003,125
2024-05-133,1253,3253,1153,215652,0003,215
2024-05-103,0503,3703,0503,1401,236,9003,140
2024-05-092,7213,1652,6883,1001,693,6003,100
2024-05-082,7792,8252,7232,754291,7002,754
2024-05-072,7512,7772,7102,757208,3002,757
2024-05-022,7012,7422,6912,727160,7002,727
2024-05-012,7492,7652,7062,721301,1002,721
2024-04-302,7552,8242,7212,799341,1002,799
2024-04-262,6822,7762,6552,746307,9002,746
2024-04-252,6602,7202,6502,670196,7002,670
2024-04-242,6992,7072,6202,672225,1002,672
2024-04-232,6592,6722,5822,648175,7002,648
2024-04-222,6652,7362,6052,653231,1002,653
2024-04-192,6452,6962,5652,642301,4002,642
2024-04-182,6002,6832,5722,667265,1002,667
2024-04-172,6882,7002,5572,642407,9002,642
2024-04-162,8142,8162,6872,688443,6002,688
2024-04-152,8252,8822,8172,864318,8002,864
2024-04-122,8652,8732,7702,825294,6002,825
2024-04-112,7502,8152,7402,815327,9002,815
2024-04-102,7102,8082,7052,784532,1002,784
2024-04-092,6822,7042,6522,681337,9002,681
2024-04-082,5802,7152,5802,712497,4002,712
2024-04-052,4632,5582,4222,535331,2002,535
2024-04-042,4872,5642,4532,513347,0002,513
2024-04-032,4052,4572,3862,437242,0002,437
2024-04-022,4882,5092,4032,425228,0002,425
2024-04-012,5002,5362,4092,423205,8002,423
2024-03-292,4302,4912,4302,491255,4002,491
2024-03-282,4252,4362,3612,400264,7002,400
2024-03-272,4582,5232,4452,470341,6002,470
2024-03-262,4362,4702,4062,442263,1002,442
2024-03-252,4682,4782,4202,455298,0002,455
2024-03-222,4372,4992,4282,451450,0002,451
2024-03-212,3272,4062,3072,403487,5002,403
2024-03-192,2662,3322,2052,306751,8002,306
2024-03-182,1532,3202,0832,316711,5002,316
2024-03-152,1192,1822,0112,152982,1002,152
2024-03-142,0222,0442,0172,037146,1002,037
2024-03-132,0492,0631,9992,022288,4002,022
2024-03-121,9402,0191,9302,019264,7002,019
2024-03-111,9351,9431,9051,936163,0001,936
2024-03-081,8901,9781,8901,972199,7001,972
2024-03-071,8941,8951,8541,87281,5001,872
2024-03-061,8661,9001,8551,881104,6001,881
2024-03-051,8301,8691,8271,86799,2001,867
2024-03-041,8541,8551,8211,837100,5001,837
2024-03-011,8701,8751,8431,85474,4001,854
2024-02-291,9101,9181,8491,857122,5001,857
2024-02-281,8681,9121,8611,908142,1001,908
2024-02-271,8451,9051,8211,894225,0001,894
2024-02-261,8761,8791,8061,812174,4001,812
2024-02-221,8631,8741,8411,85391,0001,853
2024-02-211,8071,8491,8071,830120,1001,830
2024-02-201,8001,8201,7901,816129,1001,816
2024-02-191,7721,8111,7661,811127,2001,811
2024-02-161,7581,7811,7351,77296,7001,772
2024-02-151,7901,7911,7201,728171,0001,728
2024-02-141,7721,7891,7531,776147,4001,776
2024-02-131,8141,8141,7511,767250,2001,767
2024-02-091,9161,9361,8101,821453,8001,821
2024-02-081,7301,7301,6921,716147,9001,716
2024-02-071,6921,7201,6811,718110,5001,718
2024-02-061,6961,7131,6901,690117,5001,690
2024-02-051,6851,7051,6711,696127,0001,696
2024-02-021,6751,7031,6411,680165,7001,680
2024-02-011,6341,6721,6291,660136,3001,660
2024-01-311,6201,6411,6131,641113,9001,641
2024-01-301,6251,6351,6211,62395,3001,623
2024-01-291,6261,6361,6181,62782,9001,627
2024-01-261,6601,6621,6191,626187,2001,626
2024-01-251,5801,6781,5801,672347,5001,672
2024-01-241,5501,5841,5431,575194,5001,575
2024-01-231,5401,5551,5341,551147,6001,551
2024-01-221,4971,5401,4971,528213,8001,528
2024-01-191,4741,4951,4621,492111,4001,492
2024-01-181,4701,4771,4611,470122,1001,470
2024-01-171,4741,4961,4691,469143,3001,469
2024-01-161,4841,4881,4651,469142,9001,469
2024-01-151,4591,4921,4591,48294,2001,482
2024-01-121,4931,4931,4511,451127,7001,451
2024-01-111,4821,4901,4701,483150,2001,483
2024-01-101,4661,4921,4541,480257,7001,480
2024-01-091,4701,4911,4631,466214,2001,466
2024-01-051,4421,4551,4301,455171,0001,455
2024-01-041,4331,4521,4231,448242,6001,448

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