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 |
---|---|---|---|---|---|---|
2023-02-03 | 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