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
2021-12-082,3152,3252,2672,28326,0002,283
2021-12-072,2512,3112,2512,31122,2002,311
2021-12-062,2262,2652,2262,23927,0002,239
2021-12-032,1512,2262,1512,22616,8002,226
2021-12-022,1222,1822,1222,14322,2002,143
2021-12-012,0632,1582,0632,13622,6002,136
2021-11-302,1302,1662,0502,05071,7002,050
2021-11-292,0982,1562,0962,09630,6002,096
2021-11-262,2032,2032,1392,14816,1002,148
2021-11-252,1822,2172,1822,21610,5002,216
2021-11-242,2182,2182,1542,16324,2002,163
2021-11-222,1182,2102,1092,20727,6002,207
2021-11-192,1122,1312,0902,11727,5002,117
2021-11-182,1022,1412,1002,12027,4002,120
2021-11-172,1702,1702,1012,10129,7002,101
2021-11-162,1792,1892,1562,17017,5002,170
2021-11-152,2082,2092,1712,17919,0002,179
2021-11-122,1652,2152,1652,21518,0002,215
2021-11-112,2272,2302,1572,16135,5002,161
2021-11-102,2552,2852,2182,24025,3002,240
2021-11-092,3022,3322,2772,27715,5002,277
2021-11-082,3452,3552,3022,30215,3002,302
2021-11-052,3442,3742,3422,35222,7002,352
2021-11-042,4122,4252,2972,29759,8002,297
2021-11-022,4292,4492,4052,4057,8002,405
2021-11-012,4042,4372,4022,42913,2002,429
2021-10-292,3902,4002,3742,39512,8002,395
2021-10-282,4352,4362,3732,37327,5002,373
2021-10-272,4462,4542,4302,4304,8002,430
2021-10-262,4332,4502,4312,4466,3002,446
2021-10-252,4222,4602,4222,43418,8002,434
2021-10-222,4182,4322,4002,42221,5002,422
2021-10-212,4772,4832,4192,41920,3002,419
2021-10-202,4772,4832,4572,46613,1002,466
2021-10-192,5072,5092,4822,4829,0002,482
2021-10-182,4912,5102,4802,50713,8002,507
2021-10-152,4752,5322,4732,52415,8002,524
2021-10-142,5202,5202,4722,47317,5002,473
2021-10-132,5202,5202,5042,50612,1002,506
2021-10-122,5502,5522,5152,52610,7002,526
2021-10-112,5482,5552,5322,5557,4002,555
2021-10-082,5852,5852,5492,54911,5002,549
2021-10-072,5322,5832,5322,54514,0002,545
2021-10-062,5262,5752,5262,54115,9002,541
2021-10-052,5602,5712,5202,52015,2002,520
2021-10-042,5992,6172,5712,57115,0002,571
2021-10-012,6532,6592,5942,59921,5002,599
2021-09-302,6512,6792,6502,65314,0002,653
2021-09-292,6972,7062,6372,65129,5002,651
2021-09-282,7762,7962,7302,78030,8002,780
2021-09-272,7802,7812,7542,77614,0002,776
2021-09-242,7732,7852,7462,77821,4002,778
2021-09-222,7222,7512,7082,72821,3002,728
2021-09-212,7572,7622,7222,72216,8002,722
2021-09-172,7802,7982,7582,79024,6002,790
2021-09-162,7952,8042,7622,79016,1002,790
2021-09-152,7812,7922,7592,78517,6002,785
2021-09-142,8282,8392,7932,83021,8002,830
2021-09-132,8022,8412,7912,83321,2002,833
2021-09-102,8142,8202,7852,82029,4002,820
2021-09-092,8352,8722,7872,83818,6002,838
2021-09-082,8472,8752,8002,86919,3002,869
2021-09-072,8212,8692,7992,85121,3002,851
2021-09-062,7972,8182,7702,79313,4002,793
2021-09-032,7202,7962,7042,78421,2002,784
2021-09-022,7682,7682,7042,72010,5002,720
2021-09-012,7182,8232,7182,76828,5002,768
2021-08-312,7002,7482,6862,70321,9002,703
2021-08-302,7182,7272,7102,7209,4002,720
2021-08-272,6992,7152,6662,70110,3002,701
2021-08-262,6552,7062,6452,68311,8002,683
2021-08-252,6922,6922,6302,6359,1002,635
2021-08-242,6922,7202,6732,69222,3002,692
2021-08-232,6382,6902,5692,66017,8002,660
2021-08-202,6582,6962,6242,63720,6002,637
2021-08-192,6602,7062,6462,64611,3002,646
2021-08-182,6582,7182,6582,66524,0002,665
2021-08-172,6272,6732,6152,65016,3002,650
2021-08-162,6782,6782,6272,6279,4002,627
2021-08-132,6952,6962,6542,6677,2002,667
2021-08-122,7262,7262,6722,68310,6002,683
2021-08-112,6802,7022,6692,69210,9002,692
2021-08-102,7262,7262,6542,66510,9002,665
2021-08-062,7282,7362,6642,68915,2002,689
2021-08-052,7012,7302,6932,6938,2002,693
2021-08-042,7272,7302,7082,7306,5002,730
2021-08-032,7362,7362,7102,72013,6002,720
2021-08-022,6792,7442,6792,73617,6002,736
2021-07-302,6472,6562,6322,6328,3002,632
2021-07-292,6782,6782,6552,6684,3002,668
2021-07-282,6872,6872,6632,6656,6002,665
2021-07-272,6902,7052,6422,68234,3002,682
2021-07-262,6682,6902,6602,69010,3002,690
2021-07-212,6112,6452,6112,6227,5002,622
2021-07-202,6092,6482,5742,59620,9002,596
2021-07-192,6122,6472,6112,61112,6002,611
2021-07-162,6842,7022,6272,63148,7002,631
2021-07-152,7332,7482,6882,68812,4002,688
2021-07-142,7082,7482,7082,73327,0002,733
2021-07-132,6432,7132,6432,71318,9002,713
2021-07-122,5752,6472,5752,61833,9002,618
2021-07-092,5602,5702,5302,55327,7002,553
2021-07-082,5912,6242,5762,57614,4002,576
2021-07-072,6212,6212,5902,5938,4002,593
2021-07-062,6122,6242,6112,6196,3002,619
2021-07-052,6182,6442,6122,6127,7002,612
2021-07-022,6282,6362,5992,61210,1002,612
2021-07-012,5762,6252,5762,58713,5002,587
2021-06-302,5942,6082,5522,55217,9002,552
2021-06-292,6142,6172,5762,59614,5002,596
2021-06-282,6342,6342,6052,61513,7002,615
2021-06-252,6662,6662,6362,64811,4002,648
2021-06-242,6292,6622,6172,65211,8002,652
2021-06-232,6402,6492,6272,64115,1002,641
2021-06-222,5912,6402,5912,64013,8002,640
2021-06-212,6002,6002,5802,58019,8002,580
2021-06-182,6322,6322,6022,60911,1002,609
2021-06-172,6442,6442,6022,60313,8002,603
2021-06-162,6542,6552,6162,61612,0002,616
2021-06-152,6472,6572,6252,63615,0002,636
2021-06-142,6502,6532,6372,6474,4002,647
2021-06-112,6712,6742,6432,65222,4002,652
2021-06-102,6652,6772,6412,67718,8002,677
2021-06-092,6562,6782,6562,6657,6002,665
2021-06-082,6382,6622,6352,65512,0002,655
2021-06-072,7112,7112,6302,63320,1002,633
2021-06-042,6982,7202,6952,7014,4002,701
2021-06-032,6902,7082,6842,70812,0002,708
2021-06-022,7012,7292,6822,6908,6002,690
2021-06-012,6662,7212,6602,70317,0002,703
2021-05-312,7172,7172,6612,66513,3002,665
2021-05-282,7472,7502,6922,71725,6002,717
2021-05-272,6402,7612,6302,73143,0002,731
2021-05-262,6852,6852,6412,64110,2002,641
2021-05-252,7312,7362,6812,69116,4002,691
2021-05-242,7402,7732,7022,73121,6002,731
2021-05-212,7542,7682,7282,74017,5002,740
2021-05-202,7422,7812,7012,75415,8002,754
2021-05-192,6942,7502,6832,72514,7002,725
2021-05-182,7142,7752,7082,74423,3002,744
2021-05-172,7132,7442,6932,72214,5002,722
2021-05-142,6392,7192,6372,68015,7002,680
2021-05-132,6542,6742,6152,61515,6002,615
2021-05-122,7512,7542,6702,68333,6002,683
2021-05-112,7922,8002,7522,75423,2002,754
2021-05-102,8272,8272,7862,79315,4002,793
2021-05-072,7632,8092,7602,79317,3002,793
2021-05-062,7362,7762,7362,75014,5002,750
2021-04-302,7002,7692,7002,72921,6002,729
2021-04-282,7332,7362,6912,69924,2002,699
2021-04-272,7672,7672,7302,73016,0002,730
2021-04-262,7932,7932,7572,76018,1002,760
2021-04-232,7842,8142,7842,8108,9002,810
2021-04-222,8212,8372,8022,80720,2002,807
2021-04-212,8012,8352,7752,82130,2002,821
2021-04-202,8782,8802,8192,81917,6002,819
2021-04-192,9112,9132,8862,88814,5002,888
2021-04-162,9292,9312,9082,91410,3002,914
2021-04-152,9302,9482,9172,9308,1002,930
2021-04-142,9302,9302,8902,90512,7002,905
2021-04-132,9222,9482,9212,92816,1002,928
2021-04-122,8922,9262,8832,92410,6002,924
2021-04-092,8402,8822,8402,87521,7002,875
2021-04-082,8872,8872,8332,83533,8002,835
2021-04-072,8392,9382,8382,93324,2002,933
2021-04-062,8842,8962,8352,84824,7002,848
2021-04-052,9052,9082,8832,89117,7002,891
2021-04-022,9222,9352,9052,90510,0002,905
2021-04-012,9632,9782,9092,91319,3002,913
2021-03-313,0253,0302,9612,96330,1002,963
2021-03-303,1153,1153,0253,03036,3003,030
2021-03-293,1403,1503,0753,12050,4003,120
2021-03-263,0903,1303,0703,11032,3003,110
2021-03-253,0003,0952,9853,08040,7003,080
2021-03-243,0003,0052,9522,98837,1002,988
2021-03-233,0303,0503,0003,00027,1003,000
2021-03-222,9993,0452,9703,02065,4003,020
2021-03-193,0053,0352,9803,02039,0003,020
2021-03-182,9993,0202,9763,00538,7003,005
2021-03-172,9702,9992,9252,99928,3002,999
2021-03-162,9392,9742,9312,97441,0002,974
2021-03-152,9212,9502,9192,93940,2002,939
2021-03-122,9592,9592,9132,93034,0002,930
2021-03-112,9492,9802,9302,96540,1002,965
2021-03-102,8952,9462,8802,94429,9002,944
2021-03-092,8752,9052,8522,89437,5002,894
2021-03-082,8762,8812,8382,87528,4002,875
2021-03-052,8362,8692,7872,85138,5002,851
2021-03-042,8572,8572,7822,82415,4002,824
2021-03-032,8442,8592,8152,85924,3002,859
2021-03-022,8162,8502,7672,84421,5002,844
2021-03-012,7322,8172,7322,81624,7002,816
2021-02-262,7032,7242,6742,68951,8002,689
2021-02-252,7672,7672,7182,74146,6002,741
2021-02-242,8002,8002,7312,74527,0002,745
2021-02-222,8722,8722,8052,80916,9002,809
2021-02-192,8042,8312,8012,82817,6002,828
2021-02-182,8382,8702,8182,84629,0002,846
2021-02-172,8212,8582,8172,83715,1002,837
2021-02-162,8412,8502,7902,84531,4002,845
2021-02-152,8662,8742,8322,84124,9002,841
2021-02-122,8202,8542,8092,84021,0002,840
2021-02-102,8592,8712,8002,80568,3002,805
2021-02-092,8802,9182,8582,90914,3002,909
2021-02-082,8542,9102,8542,90020,6002,900
2021-02-052,8782,8952,8352,85417,9002,854
2021-02-042,8882,8882,8552,86210,5002,862
2021-02-032,8852,8982,8602,88816,5002,888
2021-02-022,8982,9082,8732,88519,1002,885
2021-02-012,8402,8982,8402,88324,1002,883
2021-01-292,8812,8812,8042,84036,1002,840
2021-01-282,8902,9002,8592,88176,2002,881
2021-01-272,9052,9152,8742,89033,0002,890
2021-01-262,8872,9222,8842,90526,7002,905
2021-01-252,9502,9692,8892,91130,9002,911
2021-01-222,9022,9782,9022,95056,4002,950
2021-01-212,8812,9262,8702,90223,4002,902
2021-01-202,8712,9042,8312,89635,3002,896
2021-01-192,9502,9502,8702,87029,2002,870
2021-01-182,8922,9462,8702,94314,9002,943
2021-01-152,9372,9372,9012,90523,3002,905
2021-01-142,9702,9792,9182,93534,6002,935
2021-01-132,9492,9572,9252,94628,9002,946
2021-01-122,9472,9702,9232,96930,9002,969
2021-01-082,9362,9572,9032,95235,4002,952
2021-01-072,9092,9502,9092,92232,8002,922
2021-01-062,9142,9172,8602,89916,6002,899
2021-01-052,8932,9162,8712,90417,6002,904
2021-01-042,9762,9762,8892,89320,6002,893

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