1980 ダイダン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	2,616	2,616	2,546	2,548	24,900	2,548
2023-05-25	2,584	2,630	2,575	2,630	43,000	2,630
2023-05-24	2,567	2,627	2,567	2,588	42,900	2,588
2023-05-23	2,622	2,646	2,556	2,560	49,600	2,560
2023-05-22	2,575	2,600	2,575	2,599	35,800	2,599
2023-05-19	2,560	2,580	2,560	2,576	41,100	2,576
2023-05-18	2,570	2,573	2,541	2,562	34,800	2,562
2023-05-17	2,573	2,573	2,544	2,555	31,400	2,555
2023-05-16	2,574	2,589	2,546	2,573	26,400	2,573
2023-05-15	2,525	2,565	2,511	2,565	21,000	2,565
2023-05-12	2,499	2,515	2,475	2,511	20,400	2,511
2023-05-11	2,516	2,533	2,471	2,501	30,400	2,501
2023-05-10	2,563	2,563	2,513	2,523	12,900	2,523
2023-05-09	2,511	2,557	2,511	2,550	21,800	2,550
2023-05-08	2,496	2,522	2,496	2,511	21,000	2,511
2023-05-02	2,503	2,508	2,470	2,496	17,300	2,496
2023-05-01	2,469	2,506	2,469	2,503	19,700	2,503
2023-04-28	2,402	2,454	2,402	2,454	35,100	2,454
2023-04-27	2,380	2,405	2,380	2,392	37,600	2,392
2023-04-26	2,438	2,440	2,392	2,404	22,300	2,404
2023-04-25	2,445	2,470	2,438	2,445	24,000	2,445
2023-04-24	2,441	2,445	2,433	2,445	12,900	2,445
2023-04-21	2,424	2,442	2,424	2,441	22,900	2,441
2023-04-20	2,404	2,430	2,404	2,429	22,400	2,429
2023-04-19	2,420	2,430	2,396	2,424	12,900	2,424
2023-04-18	2,422	2,422	2,400	2,418	16,400	2,418
2023-04-17	2,418	2,420	2,398	2,420	11,400	2,420
2023-04-14	2,395	2,420	2,383	2,418	15,700	2,418
2023-04-13	2,394	2,412	2,387	2,391	20,100	2,391
2023-04-12	2,384	2,398	2,383	2,394	15,000	2,394
2023-04-11	2,400	2,400	2,368	2,378	22,300	2,378
2023-04-10	2,395	2,395	2,355	2,372	11,300	2,372
2023-04-07	2,347	2,382	2,347	2,375	11,300	2,375
2023-04-06	2,350	2,375	2,345	2,348	18,900	2,348
2023-04-05	2,431	2,431	2,368	2,368	23,500	2,368
2023-04-04	2,417	2,451	2,406	2,450	38,100	2,450
2023-04-03	2,397	2,419	2,380	2,417	26,800	2,417
2023-03-31	2,355	2,383	2,351	2,369	17,800	2,369
2023-03-30	2,349	2,357	2,320	2,350	25,000	2,350
2023-03-29	2,350	2,384	2,349	2,384	40,600	2,384
2023-03-28	2,400	2,400	2,342	2,353	27,200	2,353
2023-03-27	2,405	2,405	2,384	2,384	14,200	2,384
2023-03-24	2,391	2,391	2,370	2,370	16,600	2,370
2023-03-23	2,384	2,396	2,351	2,391	22,300	2,391
2023-03-22	2,375	2,396	2,369	2,385	24,500	2,385
2023-03-20	2,347	2,364	2,328	2,333	31,100	2,333
2023-03-17	2,375	2,381	2,347	2,347	53,500	2,347
2023-03-16	2,323	2,368	2,317	2,350	41,100	2,350
2023-03-15	2,359	2,405	2,358	2,388	25,500	2,388
2023-03-14	2,360	2,360	2,295	2,329	52,800	2,329
2023-03-13	2,429	2,429	2,380	2,398	44,400	2,398
2023-03-10	2,476	2,488	2,457	2,466	34,800	2,466
2023-03-09	2,475	2,507	2,475	2,499	31,200	2,499
2023-03-08	2,449	2,469	2,438	2,460	27,400	2,460
2023-03-07	2,430	2,457	2,408	2,455	22,700	2,455
2023-03-06	2,450	2,450	2,425	2,431	27,200	2,431
2023-03-03	2,432	2,450	2,417	2,440	46,400	2,440
2023-03-02	2,399	2,425	2,396	2,410	32,200	2,410
2023-03-01	2,372	2,393	2,369	2,392	31,000	2,392
2023-02-28	2,394	2,394	2,351	2,382	67,300	2,382
2023-02-27	2,326	2,393	2,326	2,387	53,300	2,387
2023-02-24	2,291	2,331	2,291	2,326	27,500	2,326
2023-02-22	2,250	2,276	2,243	2,275	26,100	2,275
2023-02-21	2,256	2,270	2,236	2,260	47,300	2,260
2023-02-20	2,234	2,261	2,233	2,252	33,800	2,252
2023-02-17	2,210	2,225	2,207	2,220	31,800	2,220
2023-02-16	2,201	2,235	2,201	2,235	22,700	2,235
2023-02-15	2,225	2,239	2,197	2,201	32,100	2,201
2023-02-14	2,230	2,241	2,221	2,232	27,600	2,232
2023-02-13	2,223	2,242	2,215	2,228	27,700	2,228
2023-02-10	2,207	2,235	2,200	2,224	36,400	2,224
2023-02-09	2,202	2,232	2,196	2,213	44,200	2,213
2023-02-08	2,168	2,274	2,168	2,202	26,500	2,202
2023-02-07	2,170	2,191	2,170	2,176	11,700	2,176
2023-02-06	2,164	2,184	2,163	2,174	13,400	2,174
2023-02-03	2,176	2,176	2,161	2,168	17,600	2,168
2023-02-02	2,188	2,191	2,171	2,176	14,500	2,176
2023-02-01	2,199	2,210	2,180	2,183	15,400	2,183
2023-01-31	2,195	2,220	2,195	2,199	18,300	2,199
2023-01-30	2,206	2,218	2,193	2,201	26,900	2,201
2023-01-27	2,183	2,202	2,175	2,200	12,500	2,200
2023-01-26	2,190	2,195	2,180	2,188	16,200	2,188
2023-01-25	2,215	2,215	2,191	2,203	16,300	2,203
2023-01-24	2,181	2,216	2,181	2,209	19,700	2,209
2023-01-23	2,173	2,190	2,164	2,181	16,100	2,181
2023-01-20	2,147	2,166	2,147	2,161	5,300	2,161
2023-01-19	2,143	2,160	2,115	2,131	17,900	2,131
2023-01-18	2,128	2,157	2,117	2,156	14,400	2,156
2023-01-17	2,127	2,145	2,120	2,138	10,300	2,138
2023-01-16	2,133	2,144	2,122	2,129	8,300	2,129
2023-01-13	2,116	2,138	2,116	2,133	10,200	2,133
2023-01-12	2,142	2,142	2,117	2,121	8,000	2,121
2023-01-11	2,138	2,145	2,129	2,137	10,800	2,137
2023-01-10	2,117	2,134	2,112	2,120	15,600	2,120
2023-01-06	2,111	2,139	2,104	2,117	14,100	2,117
2023-01-05	2,156	2,158	2,122	2,124	16,300	2,124
2023-01-04	2,192	2,205	2,151	2,152	17,400	2,152

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