1980 ダイダン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,1502,1912,1482,18031,1002,180
2022-09-272,1902,1942,1602,16020,1002,160
2022-09-262,2012,2162,1772,17734,0002,177
2022-09-222,2002,2212,1902,21635,0002,216
2022-09-212,2352,2402,2062,21920,0002,219
2022-09-202,2452,2722,2412,24523,4002,245
2022-09-162,2352,2492,2322,24515,9002,245
2022-09-152,2552,2552,2312,24211,2002,242
2022-09-142,2522,2772,2432,24530,1002,245
2022-09-132,2902,2922,2762,28411,7002,284
2022-09-122,3142,3152,2922,29213,8002,292
2022-09-092,2522,3042,2522,29350,9002,293
2022-09-082,2452,2732,2442,26232,8002,262
2022-09-072,2332,2502,2132,23734,2002,237
2022-09-062,2392,2442,2272,23324,6002,233
2022-09-052,2192,2522,2122,23726,6002,237
2022-09-022,2102,2282,1952,22325,4002,223
2022-09-012,2252,2292,1992,20822,9002,208
2022-08-312,2222,2322,2122,22611,1002,226
2022-08-302,2342,2452,2322,24515,5002,245
2022-08-292,1962,2502,1792,22943,9002,229
2022-08-262,2152,2302,2132,22510,5002,225
2022-08-252,2052,2122,1972,2087,2002,208
2022-08-242,2052,2102,1962,2028,5002,202
2022-08-232,2222,2222,2002,20414,4002,204
2022-08-222,1942,2392,1942,22218,3002,222
2022-08-192,2002,2182,2002,20811,7002,208
2022-08-182,1932,2002,1802,19411,4002,194
2022-08-172,1692,2172,1692,21037,0002,210
2022-08-162,1682,1732,1432,16623,2002,166
2022-08-152,1872,1992,1652,16712,8002,167
2022-08-122,1502,2022,1502,18726,7002,187
2022-08-102,1742,1742,1402,14025,4002,140
2022-08-092,2252,2352,1792,17930,2002,179
2022-08-082,2152,2342,2032,21539,1002,215
2022-08-052,2202,2532,2032,23827,0002,238
2022-08-042,2242,2242,2002,20512,8002,205
2022-08-032,2082,2082,1812,20216,6002,202
2022-08-022,2192,2192,1852,19629,5002,196
2022-08-012,2042,2362,2012,22415,0002,224
2022-07-292,2232,2232,1802,20025,2002,200
2022-07-282,2102,2272,1842,20726,5002,207
2022-07-272,2032,2122,1942,19912,6002,199
2022-07-262,2112,2212,2002,20918,6002,209
2022-07-252,2222,2272,1952,21551,6002,215
2022-07-222,2062,2392,2062,22019,7002,220
2022-07-212,1972,2092,1852,20614,8002,206
2022-07-202,1932,2082,1842,20124,1002,201
2022-07-192,1632,1652,1342,15768,4002,157
2022-07-152,1782,1942,1732,18335,5002,183
2022-07-142,1752,1842,1652,16625,5002,166
2022-07-132,1512,1842,1482,16322,1002,163
2022-07-122,1472,1472,1202,12425,7002,124
2022-07-112,1342,1512,1232,13931,9002,139
2022-07-082,1082,1392,0932,09938,6002,099
2022-07-072,0932,1152,0922,10822,3002,108
2022-07-062,1062,1062,0652,08022,3002,080
2022-07-052,1402,1462,1152,11518,7002,115
2022-07-042,1012,1322,1012,12118,0002,121
2022-07-012,1132,1202,0772,09422,8002,094
2022-06-302,1122,1312,1042,11323,5002,113
2022-06-292,0742,1162,0542,10878,7002,108
2022-06-282,0562,0762,0482,07428,2002,074
2022-06-272,0842,0842,0502,07020,1002,070
2022-06-242,0602,0692,0532,05919,2002,059
2022-06-232,0542,0692,0452,06020,3002,060
2022-06-222,0602,0632,0402,05421,8002,054
2022-06-212,0292,0412,0242,03422,9002,034
2022-06-202,0562,0572,0002,01415,8002,014
2022-06-172,0142,0702,0112,04429,5002,044
2022-06-162,0692,0902,0572,06434,2002,064
2022-06-152,0402,0652,0402,05032,1002,050
2022-06-142,0172,0512,0102,04344,3002,043
2022-06-132,0382,0622,0322,04323,0002,043
2022-06-102,0592,0792,0532,06837,1002,068
2022-06-092,0692,0812,0602,07239,8002,072
2022-06-082,0602,1042,0572,07634,4002,076
2022-06-072,0452,0522,0222,03329,5002,033
2022-06-062,0502,0512,0262,03029,9002,030
2022-06-032,0472,0832,0402,06036,5002,060
2022-06-022,0502,0552,0232,04633,5002,046
2022-06-012,0482,0752,0442,05944,8002,059
2022-05-312,0172,0481,9822,044361,2002,044
2022-05-301,9962,0251,9812,017143,1002,017
2022-05-271,9551,9691,9331,96963,6001,969
2022-05-261,9271,9651,9111,96261,0001,962
2022-05-251,9661,9661,9271,92752,5001,927
2022-05-241,9661,9661,9271,93972,9001,939
2022-05-231,9531,9791,9461,97368,4001,973
2022-05-201,9111,9331,8961,93357,7001,933
2022-05-191,9251,9321,8781,92176,5001,921
2022-05-181,9601,9621,9381,95054,6001,950
2022-05-171,9551,9651,9361,96042,0001,960
2022-05-162,0162,0251,9601,96753,1001,967
2022-05-131,9842,0201,9702,01397,3002,013
2022-05-122,1072,1082,0342,03428,8002,034
2022-05-112,0792,1412,0682,11124,3002,111
2022-05-102,0662,0902,0402,07517,0002,075
2022-05-092,1222,1222,0722,07516,5002,075
2022-05-062,1352,1422,0942,12423,1002,124
2022-05-022,1222,1362,0992,11118,5002,111
2022-04-282,0542,1222,0542,12236,0002,122
2022-04-272,0552,0942,0202,03581,3002,035
2022-04-262,0352,0622,0342,05816,6002,058
2022-04-252,0702,0702,0222,02620,8002,026
2022-04-222,0542,0702,0422,06616,4002,066
2022-04-212,0702,0752,0612,07311,5002,073
2022-04-202,0652,0832,0532,07224,3002,072
2022-04-192,0612,0712,0322,04617,7002,046
2022-04-182,0432,0682,0192,04216,2002,042
2022-04-152,0642,0702,0352,06116,2002,061
2022-04-142,0422,0642,0272,0649,0002,064
2022-04-132,0192,0472,0192,04213,5002,042
2022-04-122,0302,0352,0052,01415,1002,014
2022-04-112,0302,0372,0142,03025,0002,030
2022-04-082,0402,0542,0232,04728,9002,047
2022-04-072,0482,0672,0392,06124,3002,061
2022-04-062,0862,0882,0502,05034,6002,050
2022-04-052,1362,1362,0882,09824,4002,098
2022-04-042,1102,1352,0922,11020,2002,110
2022-04-012,0912,1162,0862,11414,8002,114
2022-03-312,1052,1232,0992,09921,7002,099
2022-03-302,1372,1372,0912,11822,0002,118
2022-03-292,1902,1902,1492,18733,5002,187
2022-03-282,1922,1932,1672,19019,7002,190
2022-03-252,1952,1952,1672,17623,3002,176
2022-03-242,1972,1972,1422,17429,7002,174
2022-03-232,1822,1982,1652,18928,5002,189
2022-03-222,1982,2132,1722,18236,5002,182
2022-03-182,1612,1962,1482,19228,4002,192
2022-03-172,1202,1762,1182,16122,2002,161
2022-03-162,0992,1202,0802,11524,5002,115
2022-03-152,0622,1012,0622,08535,7002,085
2022-03-142,0902,1012,0602,06017,8002,060
2022-03-112,0812,1372,0752,07540,9002,075
2022-03-102,1662,1772,1492,16544,2002,165
2022-03-092,1102,1402,0912,11615,4002,116
2022-03-082,0792,1232,0732,10918,3002,109
2022-03-072,1542,1572,0952,10518,4002,105
2022-03-042,2462,2462,1862,18616,1002,186
2022-03-032,2112,2602,2112,24613,4002,246
2022-03-022,2822,2822,2032,20320,6002,203
2022-03-012,3282,3282,2902,30922,3002,309
2022-02-282,3082,3292,1712,328110,5002,328
2022-02-252,2992,2992,2572,27416,1002,274
2022-02-242,2702,2932,2502,27921,6002,279
2022-02-222,3072,3072,2702,27716,3002,277
2022-02-212,3152,3152,2932,3077,3002,307
2022-02-182,3182,3262,2972,3235,1002,323
2022-02-172,3742,3742,3002,31812,3002,318
2022-02-162,3122,3812,3122,37415,9002,374
2022-02-152,3072,3472,2952,31218,9002,312
2022-02-142,3272,3272,2632,27918,7002,279
2022-02-102,3272,3372,2972,33113,5002,331
2022-02-092,3002,3282,2522,28313,3002,283
2022-02-082,2652,2992,2652,2966,2002,296
2022-02-072,2442,2772,2312,25810,6002,258
2022-02-042,2322,2772,2322,2617,2002,261
2022-02-032,2712,2742,2312,23215,6002,232
2022-02-022,2192,2872,2192,27113,5002,271
2022-02-012,2512,2512,1912,19613,2002,196
2022-01-312,2452,2692,2382,2536,5002,253
2022-01-282,2242,2552,2192,24911,5002,249
2022-01-272,2332,2342,1642,17729,3002,177
2022-01-262,2242,2382,2152,21916,2002,219
2022-01-252,2712,2712,2212,23713,3002,237
2022-01-242,2262,2982,2112,29117,5002,291
2022-01-212,1802,2262,1802,22612,0002,226
2022-01-202,2042,2542,2042,21915,2002,219
2022-01-192,2292,2682,2022,20225,5002,202
2022-01-182,2562,2572,2272,2307,2002,230
2022-01-172,2282,2422,2112,23410,3002,234
2022-01-142,2172,2252,1912,21217,3002,212
2022-01-132,2682,2682,2202,22112,0002,221
2022-01-122,2412,2762,2412,2597,6002,259
2022-01-112,2412,2522,1952,22815,5002,228
2022-01-072,2632,2792,2382,24915,0002,249
2022-01-062,2962,2962,2382,24815,1002,248
2022-01-052,2992,3112,2732,30317,4002,303
2022-01-042,3002,3052,2752,29519,5002,295

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