1980 ダイダン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3,950 | 3,965 | 3,835 | 3,855 | 172,900 | 3,855 |
| 2025-04-23 | 3,820 | 3,915 | 3,790 | 3,880 | 282,600 | 3,880 |
| 2025-04-22 | 3,740 | 3,790 | 3,715 | 3,780 | 145,200 | 3,780 |
| 2025-04-21 | 3,780 | 3,800 | 3,745 | 3,770 | 167,000 | 3,770 |
| 2025-04-18 | 3,630 | 3,830 | 3,625 | 3,815 | 241,900 | 3,815 |
| 2025-04-17 | 3,615 | 3,665 | 3,575 | 3,635 | 106,600 | 3,635 |
| 2025-04-16 | 3,670 | 3,670 | 3,590 | 3,600 | 113,200 | 3,600 |
| 2025-04-15 | 3,625 | 3,675 | 3,615 | 3,615 | 123,000 | 3,615 |
| 2025-04-14 | 3,600 | 3,680 | 3,600 | 3,625 | 139,600 | 3,625 |
| 2025-04-11 | 3,525 | 3,575 | 3,445 | 3,545 | 231,100 | 3,545 |
| 2025-04-10 | 3,590 | 3,590 | 3,450 | 3,570 | 256,300 | 3,570 |
| 2025-04-09 | 3,335 | 3,335 | 3,225 | 3,310 | 268,100 | 3,310 |
| 2025-04-08 | 3,400 | 3,455 | 3,340 | 3,405 | 449,000 | 3,405 |
| 2025-04-07 | 2,979 | 3,135 | 2,917 | 3,040 | 426,200 | 3,040 |
| 2025-04-04 | 3,410 | 3,435 | 3,205 | 3,310 | 341,200 | 3,310 |
| 2025-04-03 | 3,500 | 3,555 | 3,475 | 3,510 | 257,900 | 3,510 |
| 2025-04-02 | 3,675 | 3,685 | 3,600 | 3,685 | 160,400 | 3,685 |
| 2025-04-01 | 3,740 | 3,765 | 3,655 | 3,655 | 141,000 | 3,655 |
| 2025-03-31 | 3,700 | 3,715 | 3,640 | 3,710 | 196,300 | 3,710 |
| 2025-03-28 | 3,735 | 3,815 | 3,725 | 3,805 | 228,000 | 3,805 |
| 2025-03-27 | 3,900 | 3,950 | 3,830 | 3,865 | 261,500 | 3,865 |
| 2025-03-26 | 3,960 | 3,960 | 3,880 | 3,905 | 214,000 | 3,905 |
| 2025-03-25 | 3,980 | 3,980 | 3,905 | 3,910 | 159,300 | 3,910 |
| 2025-03-24 | 3,940 | 3,980 | 3,875 | 3,955 | 190,600 | 3,955 |
| 2025-03-21 | 3,880 | 4,135 | 3,865 | 3,940 | 467,800 | 3,940 |
| 2025-03-19 | 3,830 | 3,875 | 3,790 | 3,845 | 245,600 | 3,845 |
| 2025-03-18 | 3,800 | 3,835 | 3,740 | 3,810 | 253,600 | 3,810 |
| 2025-03-17 | 3,700 | 3,755 | 3,685 | 3,755 | 218,900 | 3,755 |
| 2025-03-14 | 3,505 | 3,650 | 3,505 | 3,650 | 294,800 | 3,650 |
| 2025-03-13 | 3,525 | 3,565 | 3,495 | 3,505 | 199,200 | 3,505 |
| 2025-03-12 | 3,430 | 3,515 | 3,415 | 3,505 | 196,100 | 3,505 |
| 2025-03-11 | 3,400 | 3,440 | 3,315 | 3,440 | 366,200 | 3,440 |
| 2025-03-10 | 3,530 | 3,550 | 3,465 | 3,485 | 244,800 | 3,485 |
| 2025-03-07 | 3,510 | 3,540 | 3,475 | 3,510 | 375,900 | 3,510 |
| 2025-03-06 | 3,625 | 3,645 | 3,580 | 3,580 | 202,800 | 3,580 |
| 2025-03-05 | 3,560 | 3,630 | 3,530 | 3,620 | 213,500 | 3,620 |
| 2025-03-04 | 3,545 | 3,565 | 3,470 | 3,550 | 214,800 | 3,550 |
| 2025-03-03 | 3,605 | 3,630 | 3,560 | 3,610 | 201,500 | 3,610 |
| 2025-02-28 | 3,525 | 3,560 | 3,500 | 3,555 | 274,300 | 3,555 |
| 2025-02-27 | 3,600 | 3,630 | 3,565 | 3,575 | 323,900 | 3,575 |
| 2025-02-26 | 3,630 | 3,635 | 3,450 | 3,530 | 420,400 | 3,530 |
| 2025-02-25 | 3,780 | 3,820 | 3,640 | 3,640 | 332,800 | 3,640 |
| 2025-02-21 | 3,845 | 3,870 | 3,795 | 3,795 | 171,100 | 3,795 |
| 2025-02-20 | 3,930 | 3,945 | 3,800 | 3,845 | 264,200 | 3,845 |
| 2025-02-19 | 3,980 | 3,995 | 3,930 | 3,970 | 330,200 | 3,970 |
| 2025-02-18 | 3,830 | 3,930 | 3,780 | 3,925 | 561,800 | 3,925 |
| 2025-02-17 | 3,780 | 3,820 | 3,765 | 3,790 | 495,600 | 3,790 |
| 2025-02-14 | 3,835 | 3,855 | 3,740 | 3,795 | 328,900 | 3,795 |
| 2025-02-13 | 3,910 | 3,945 | 3,855 | 3,865 | 393,400 | 3,865 |
| 2025-02-12 | 3,925 | 4,010 | 3,925 | 3,935 | 402,900 | 3,935 |
| 2025-02-10 | 3,905 | 4,020 | 3,810 | 3,940 | 572,000 | 3,940 |
| 2025-02-07 | 3,930 | 4,300 | 3,780 | 3,865 | 1,284,300 | 3,865 |
| 2025-02-06 | 3,835 | 3,885 | 3,795 | 3,875 | 285,200 | 3,875 |
| 2025-02-05 | 3,755 | 3,820 | 3,685 | 3,795 | 330,000 | 3,795 |
| 2025-02-04 | 3,840 | 3,925 | 3,685 | 3,710 | 332,700 | 3,710 |
| 2025-02-03 | 3,705 | 3,880 | 3,685 | 3,840 | 571,500 | 3,840 |
| 2025-01-31 | 3,630 | 3,725 | 3,600 | 3,705 | 241,400 | 3,705 |
| 2025-01-30 | 3,575 | 3,590 | 3,540 | 3,585 | 108,200 | 3,585 |
| 2025-01-29 | 3,550 | 3,610 | 3,535 | 3,575 | 262,100 | 3,575 |
| 2025-01-28 | 3,515 | 3,535 | 3,455 | 3,505 | 291,800 | 3,505 |
| 2025-01-27 | 3,695 | 3,720 | 3,580 | 3,585 | 248,200 | 3,585 |
| 2025-01-24 | 3,650 | 3,675 | 3,605 | 3,625 | 219,200 | 3,625 |
| 2025-01-23 | 3,630 | 3,680 | 3,600 | 3,600 | 444,400 | 3,600 |
| 2025-01-22 | 3,530 | 3,635 | 3,505 | 3,610 | 486,600 | 3,610 |
| 2025-01-21 | 3,535 | 3,565 | 3,475 | 3,495 | 219,500 | 3,495 |
| 2025-01-20 | 3,560 | 3,595 | 3,505 | 3,510 | 272,900 | 3,510 |
| 2025-01-17 | 3,550 | 3,585 | 3,470 | 3,560 | 228,900 | 3,560 |
| 2025-01-16 | 3,570 | 3,630 | 3,500 | 3,585 | 290,900 | 3,585 |
| 2025-01-15 | 3,510 | 3,560 | 3,460 | 3,560 | 268,900 | 3,560 |
| 2025-01-14 | 3,650 | 3,690 | 3,505 | 3,540 | 473,500 | 3,540 |
| 2025-01-10 | 3,675 | 3,715 | 3,655 | 3,670 | 161,600 | 3,670 |
| 2025-01-09 | 3,800 | 3,825 | 3,695 | 3,700 | 220,400 | 3,700 |
| 2025-01-08 | 3,740 | 3,840 | 3,710 | 3,835 | 209,700 | 3,835 |
| 2025-01-07 | 3,865 | 3,890 | 3,800 | 3,800 | 189,700 | 3,800 |
| 2025-01-06 | 3,950 | 3,975 | 3,810 | 3,825 | 262,000 | 3,825 |
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