1980 ダイダン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	2,929	2,931	2,908	2,914	10,300	2,914
2021-04-15	2,930	2,948	2,917	2,930	8,100	2,930
2021-04-14	2,930	2,930	2,890	2,905	12,700	2,905
2021-04-13	2,922	2,948	2,921	2,928	16,100	2,928
2021-04-12	2,892	2,926	2,883	2,924	10,600	2,924
2021-04-09	2,840	2,882	2,840	2,875	21,700	2,875
2021-04-08	2,887	2,887	2,833	2,835	33,800	2,835
2021-04-07	2,839	2,938	2,838	2,933	24,200	2,933
2021-04-06	2,884	2,896	2,835	2,848	24,700	2,848
2021-04-05	2,905	2,908	2,883	2,891	17,700	2,891
2021-04-02	2,922	2,935	2,905	2,905	10,000	2,905
2021-04-01	2,963	2,978	2,909	2,913	19,300	2,913
2021-03-31	3,025	3,030	2,961	2,963	30,100	2,963
2021-03-30	3,115	3,115	3,025	3,030	36,300	3,030
2021-03-29	3,140	3,150	3,075	3,120	50,400	3,120
2021-03-26	3,090	3,130	3,070	3,110	32,300	3,110
2021-03-25	3,000	3,095	2,985	3,080	40,700	3,080
2021-03-24	3,000	3,005	2,952	2,988	37,100	2,988
2021-03-23	3,030	3,050	3,000	3,000	27,100	3,000
2021-03-22	2,999	3,045	2,970	3,020	65,400	3,020
2021-03-19	3,005	3,035	2,980	3,020	39,000	3,020
2021-03-18	2,999	3,020	2,976	3,005	38,700	3,005
2021-03-17	2,970	2,999	2,925	2,999	28,300	2,999
2021-03-16	2,939	2,974	2,931	2,974	41,000	2,974
2021-03-15	2,921	2,950	2,919	2,939	40,200	2,939
2021-03-12	2,959	2,959	2,913	2,930	34,000	2,930
2021-03-11	2,949	2,980	2,930	2,965	40,100	2,965
2021-03-10	2,895	2,946	2,880	2,944	29,900	2,944
2021-03-09	2,875	2,905	2,852	2,894	37,500	2,894
2021-03-08	2,876	2,881	2,838	2,875	28,400	2,875
2021-03-05	2,836	2,869	2,787	2,851	38,500	2,851
2021-03-04	2,857	2,857	2,782	2,824	15,400	2,824
2021-03-03	2,844	2,859	2,815	2,859	24,300	2,859
2021-03-02	2,816	2,850	2,767	2,844	21,500	2,844
2021-03-01	2,732	2,817	2,732	2,816	24,700	2,816
2021-02-26	2,703	2,724	2,674	2,689	51,800	2,689
2021-02-25	2,767	2,767	2,718	2,741	46,600	2,741
2021-02-24	2,800	2,800	2,731	2,745	27,000	2,745
2021-02-22	2,872	2,872	2,805	2,809	16,900	2,809
2021-02-19	2,804	2,831	2,801	2,828	17,600	2,828
2021-02-18	2,838	2,870	2,818	2,846	29,000	2,846
2021-02-17	2,821	2,858	2,817	2,837	15,100	2,837
2021-02-16	2,841	2,850	2,790	2,845	31,400	2,845
2021-02-15	2,866	2,874	2,832	2,841	24,900	2,841
2021-02-12	2,820	2,854	2,809	2,840	21,000	2,840
2021-02-10	2,859	2,871	2,800	2,805	68,300	2,805
2021-02-09	2,880	2,918	2,858	2,909	14,300	2,909
2021-02-08	2,854	2,910	2,854	2,900	20,600	2,900
2021-02-05	2,878	2,895	2,835	2,854	17,900	2,854
2021-02-04	2,888	2,888	2,855	2,862	10,500	2,862
2021-02-03	2,885	2,898	2,860	2,888	16,500	2,888
2021-02-02	2,898	2,908	2,873	2,885	19,100	2,885
2021-02-01	2,840	2,898	2,840	2,883	24,100	2,883
2021-01-29	2,881	2,881	2,804	2,840	36,100	2,840
2021-01-28	2,890	2,900	2,859	2,881	76,200	2,881
2021-01-27	2,905	2,915	2,874	2,890	33,000	2,890
2021-01-26	2,887	2,922	2,884	2,905	26,700	2,905
2021-01-25	2,950	2,969	2,889	2,911	30,900	2,911
2021-01-22	2,902	2,978	2,902	2,950	56,400	2,950
2021-01-21	2,881	2,926	2,870	2,902	23,400	2,902
2021-01-20	2,871	2,904	2,831	2,896	35,300	2,896
2021-01-19	2,950	2,950	2,870	2,870	29,200	2,870
2021-01-18	2,892	2,946	2,870	2,943	14,900	2,943
2021-01-15	2,937	2,937	2,901	2,905	23,300	2,905
2021-01-14	2,970	2,979	2,918	2,935	34,600	2,935
2021-01-13	2,949	2,957	2,925	2,946	28,900	2,946
2021-01-12	2,947	2,970	2,923	2,969	30,900	2,969
2021-01-08	2,936	2,957	2,903	2,952	35,400	2,952
2021-01-07	2,909	2,950	2,909	2,922	32,800	2,922
2021-01-06	2,914	2,917	2,860	2,899	16,600	2,899
2021-01-05	2,893	2,916	2,871	2,904	17,600	2,904
2021-01-04	2,976	2,976	2,889	2,893	20,600	2,893

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