1980 ダイダン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,821 | 2,874 | 2,802 | 2,837 | 166,100 | 2,837 |
| 2024-07-25 | 2,816 | 2,858 | 2,805 | 2,817 | 311,100 | 2,817 |
| 2024-07-24 | 2,950 | 2,984 | 2,882 | 2,884 | 227,500 | 2,884 |
| 2024-07-23 | 2,945 | 2,995 | 2,938 | 2,947 | 225,400 | 2,947 |
| 2024-07-22 | 2,990 | 2,990 | 2,915 | 2,919 | 240,000 | 2,919 |
| 2024-07-19 | 2,966 | 3,025 | 2,948 | 2,972 | 262,100 | 2,972 |
| 2024-07-18 | 2,976 | 3,010 | 2,935 | 2,972 | 397,900 | 2,972 |
| 2024-07-17 | 3,240 | 3,245 | 3,020 | 3,020 | 416,300 | 3,020 |
| 2024-07-16 | 3,280 | 3,335 | 3,205 | 3,230 | 312,500 | 3,230 |
| 2024-07-12 | 3,200 | 3,255 | 3,155 | 3,245 | 210,700 | 3,245 |
| 2024-07-11 | 3,230 | 3,265 | 3,160 | 3,250 | 230,200 | 3,250 |
| 2024-07-10 | 3,180 | 3,200 | 3,125 | 3,160 | 262,500 | 3,160 |
| 2024-07-09 | 3,050 | 3,265 | 3,040 | 3,215 | 580,600 | 3,215 |
| 2024-07-08 | 2,980 | 3,055 | 2,934 | 3,055 | 252,100 | 3,055 |
| 2024-07-05 | 2,976 | 3,025 | 2,961 | 2,979 | 191,400 | 2,979 |
| 2024-07-04 | 2,994 | 3,050 | 2,976 | 3,010 | 243,000 | 3,010 |
| 2024-07-03 | 2,971 | 3,010 | 2,955 | 2,981 | 275,600 | 2,981 |
| 2024-07-02 | 2,971 | 2,986 | 2,911 | 2,973 | 311,300 | 2,973 |
| 2024-07-01 | 3,120 | 3,125 | 2,971 | 2,979 | 311,400 | 2,979 |
| 2024-06-28 | 3,055 | 3,080 | 3,020 | 3,070 | 197,800 | 3,070 |
| 2024-06-27 | 3,040 | 3,090 | 3,015 | 3,025 | 157,400 | 3,025 |
| 2024-06-26 | 3,040 | 3,060 | 3,010 | 3,060 | 175,600 | 3,060 |
| 2024-06-25 | 3,025 | 3,060 | 2,996 | 3,045 | 180,800 | 3,045 |
| 2024-06-24 | 3,050 | 3,080 | 3,010 | 3,045 | 114,800 | 3,045 |
| 2024-06-21 | 3,090 | 3,105 | 3,000 | 3,040 | 338,000 | 3,040 |
| 2024-06-20 | 3,065 | 3,130 | 3,060 | 3,095 | 167,600 | 3,095 |
| 2024-06-19 | 3,100 | 3,130 | 3,055 | 3,080 | 249,100 | 3,080 |
| 2024-06-18 | 3,185 | 3,235 | 3,105 | 3,105 | 266,500 | 3,105 |
| 2024-06-17 | 3,180 | 3,190 | 3,100 | 3,190 | 335,400 | 3,190 |
| 2024-06-14 | 3,120 | 3,260 | 3,115 | 3,215 | 432,500 | 3,215 |
| 2024-06-13 | 3,425 | 3,425 | 3,130 | 3,130 | 568,400 | 3,130 |
| 2024-06-12 | 3,120 | 3,360 | 3,120 | 3,285 | 627,700 | 3,285 |
| 2024-06-11 | 3,130 | 3,170 | 3,105 | 3,110 | 287,100 | 3,110 |
| 2024-06-10 | 3,070 | 3,125 | 3,045 | 3,095 | 330,700 | 3,095 |
| 2024-06-07 | 2,894 | 3,075 | 2,876 | 3,025 | 531,800 | 3,025 |
| 2024-06-06 | 3,090 | 3,100 | 2,938 | 2,944 | 472,400 | 2,944 |
| 2024-06-05 | 3,180 | 3,220 | 3,035 | 3,045 | 554,700 | 3,045 |
| 2024-06-04 | 3,360 | 3,405 | 3,210 | 3,225 | 429,100 | 3,225 |
| 2024-06-03 | 3,465 | 3,485 | 3,315 | 3,355 | 469,000 | 3,355 |
| 2024-05-31 | 3,265 | 3,370 | 3,265 | 3,270 | 1,435,100 | 3,270 |
| 2024-05-30 | 3,210 | 3,310 | 3,190 | 3,280 | 251,900 | 3,280 |
| 2024-05-29 | 3,425 | 3,460 | 3,240 | 3,280 | 430,300 | 3,280 |
| 2024-05-28 | 3,400 | 3,520 | 3,370 | 3,385 | 400,900 | 3,385 |
| 2024-05-27 | 3,270 | 3,365 | 3,210 | 3,360 | 288,200 | 3,360 |
| 2024-05-24 | 3,220 | 3,285 | 3,145 | 3,175 | 366,300 | 3,175 |
| 2024-05-23 | 3,320 | 3,395 | 3,215 | 3,335 | 272,500 | 3,335 |
| 2024-05-22 | 3,280 | 3,380 | 3,225 | 3,255 | 272,200 | 3,255 |
| 2024-05-21 | 3,300 | 3,425 | 3,285 | 3,335 | 393,300 | 3,335 |
| 2024-05-20 | 3,150 | 3,295 | 3,150 | 3,270 | 317,200 | 3,270 |
| 2024-05-17 | 3,100 | 3,145 | 3,075 | 3,100 | 206,800 | 3,100 |
| 2024-05-16 | 3,075 | 3,245 | 3,065 | 3,155 | 262,200 | 3,155 |
| 2024-05-15 | 3,160 | 3,190 | 3,055 | 3,080 | 259,500 | 3,080 |
| 2024-05-14 | 3,215 | 3,285 | 3,025 | 3,125 | 377,500 | 3,125 |
| 2024-05-13 | 3,125 | 3,325 | 3,115 | 3,215 | 652,000 | 3,215 |
| 2024-05-10 | 3,050 | 3,370 | 3,050 | 3,140 | 1,236,900 | 3,140 |
| 2024-05-09 | 2,721 | 3,165 | 2,688 | 3,100 | 1,693,600 | 3,100 |
| 2024-05-08 | 2,779 | 2,825 | 2,723 | 2,754 | 291,700 | 2,754 |
| 2024-05-07 | 2,751 | 2,777 | 2,710 | 2,757 | 208,300 | 2,757 |
| 2024-05-02 | 2,701 | 2,742 | 2,691 | 2,727 | 160,700 | 2,727 |
| 2024-05-01 | 2,749 | 2,765 | 2,706 | 2,721 | 301,100 | 2,721 |
| 2024-04-30 | 2,755 | 2,824 | 2,721 | 2,799 | 341,100 | 2,799 |
| 2024-04-26 | 2,682 | 2,776 | 2,655 | 2,746 | 307,900 | 2,746 |
| 2024-04-25 | 2,660 | 2,720 | 2,650 | 2,670 | 196,700 | 2,670 |
| 2024-04-24 | 2,699 | 2,707 | 2,620 | 2,672 | 225,100 | 2,672 |
| 2024-04-23 | 2,659 | 2,672 | 2,582 | 2,648 | 175,700 | 2,648 |
| 2024-04-22 | 2,665 | 2,736 | 2,605 | 2,653 | 231,100 | 2,653 |
| 2024-04-19 | 2,645 | 2,696 | 2,565 | 2,642 | 301,400 | 2,642 |
| 2024-04-18 | 2,600 | 2,683 | 2,572 | 2,667 | 265,100 | 2,667 |
| 2024-04-17 | 2,688 | 2,700 | 2,557 | 2,642 | 407,900 | 2,642 |
| 2024-04-16 | 2,814 | 2,816 | 2,687 | 2,688 | 443,600 | 2,688 |
| 2024-04-15 | 2,825 | 2,882 | 2,817 | 2,864 | 318,800 | 2,864 |
| 2024-04-12 | 2,865 | 2,873 | 2,770 | 2,825 | 294,600 | 2,825 |
| 2024-04-11 | 2,750 | 2,815 | 2,740 | 2,815 | 327,900 | 2,815 |
| 2024-04-10 | 2,710 | 2,808 | 2,705 | 2,784 | 532,100 | 2,784 |
| 2024-04-09 | 2,682 | 2,704 | 2,652 | 2,681 | 337,900 | 2,681 |
| 2024-04-08 | 2,580 | 2,715 | 2,580 | 2,712 | 497,400 | 2,712 |
| 2024-04-05 | 2,463 | 2,558 | 2,422 | 2,535 | 331,200 | 2,535 |
| 2024-04-04 | 2,487 | 2,564 | 2,453 | 2,513 | 347,000 | 2,513 |
| 2024-04-03 | 2,405 | 2,457 | 2,386 | 2,437 | 242,000 | 2,437 |
| 2024-04-02 | 2,488 | 2,509 | 2,403 | 2,425 | 228,000 | 2,425 |
| 2024-04-01 | 2,500 | 2,536 | 2,409 | 2,423 | 205,800 | 2,423 |
| 2024-03-29 | 2,430 | 2,491 | 2,430 | 2,491 | 255,400 | 2,491 |
| 2024-03-28 | 2,425 | 2,436 | 2,361 | 2,400 | 264,700 | 2,400 |
| 2024-03-27 | 2,458 | 2,523 | 2,445 | 2,470 | 341,600 | 2,470 |
| 2024-03-26 | 2,436 | 2,470 | 2,406 | 2,442 | 263,100 | 2,442 |
| 2024-03-25 | 2,468 | 2,478 | 2,420 | 2,455 | 298,000 | 2,455 |
| 2024-03-22 | 2,437 | 2,499 | 2,428 | 2,451 | 450,000 | 2,451 |
| 2024-03-21 | 2,327 | 2,406 | 2,307 | 2,403 | 487,500 | 2,403 |
| 2024-03-19 | 2,266 | 2,332 | 2,205 | 2,306 | 751,800 | 2,306 |
| 2024-03-18 | 2,153 | 2,320 | 2,083 | 2,316 | 711,500 | 2,316 |
| 2024-03-15 | 2,119 | 2,182 | 2,011 | 2,152 | 982,100 | 2,152 |
| 2024-03-14 | 2,022 | 2,044 | 2,017 | 2,037 | 146,100 | 2,037 |
| 2024-03-13 | 2,049 | 2,063 | 1,999 | 2,022 | 288,400 | 2,022 |
| 2024-03-12 | 1,940 | 2,019 | 1,930 | 2,019 | 264,700 | 2,019 |
| 2024-03-11 | 1,935 | 1,943 | 1,905 | 1,936 | 163,000 | 1,936 |
| 2024-03-08 | 1,890 | 1,978 | 1,890 | 1,972 | 199,700 | 1,972 |
| 2024-03-07 | 1,894 | 1,895 | 1,854 | 1,872 | 81,500 | 1,872 |
| 2024-03-06 | 1,866 | 1,900 | 1,855 | 1,881 | 104,600 | 1,881 |
| 2024-03-05 | 1,830 | 1,869 | 1,827 | 1,867 | 99,200 | 1,867 |
| 2024-03-04 | 1,854 | 1,855 | 1,821 | 1,837 | 100,500 | 1,837 |
| 2024-03-01 | 1,870 | 1,875 | 1,843 | 1,854 | 74,400 | 1,854 |
| 2024-02-29 | 1,910 | 1,918 | 1,849 | 1,857 | 122,500 | 1,857 |
| 2024-02-28 | 1,868 | 1,912 | 1,861 | 1,908 | 142,100 | 1,908 |
| 2024-02-27 | 1,845 | 1,905 | 1,821 | 1,894 | 225,000 | 1,894 |
| 2024-02-26 | 1,876 | 1,879 | 1,806 | 1,812 | 174,400 | 1,812 |
| 2024-02-22 | 1,863 | 1,874 | 1,841 | 1,853 | 91,000 | 1,853 |
| 2024-02-21 | 1,807 | 1,849 | 1,807 | 1,830 | 120,100 | 1,830 |
| 2024-02-20 | 1,800 | 1,820 | 1,790 | 1,816 | 129,100 | 1,816 |
| 2024-02-19 | 1,772 | 1,811 | 1,766 | 1,811 | 127,200 | 1,811 |
| 2024-02-16 | 1,758 | 1,781 | 1,735 | 1,772 | 96,700 | 1,772 |
| 2024-02-15 | 1,790 | 1,791 | 1,720 | 1,728 | 171,000 | 1,728 |
| 2024-02-14 | 1,772 | 1,789 | 1,753 | 1,776 | 147,400 | 1,776 |
| 2024-02-13 | 1,814 | 1,814 | 1,751 | 1,767 | 250,200 | 1,767 |
| 2024-02-09 | 1,916 | 1,936 | 1,810 | 1,821 | 453,800 | 1,821 |
| 2024-02-08 | 1,730 | 1,730 | 1,692 | 1,716 | 147,900 | 1,716 |
| 2024-02-07 | 1,692 | 1,720 | 1,681 | 1,718 | 110,500 | 1,718 |
| 2024-02-06 | 1,696 | 1,713 | 1,690 | 1,690 | 117,500 | 1,690 |
| 2024-02-05 | 1,685 | 1,705 | 1,671 | 1,696 | 127,000 | 1,696 |
| 2024-02-02 | 1,675 | 1,703 | 1,641 | 1,680 | 165,700 | 1,680 |
| 2024-02-01 | 1,634 | 1,672 | 1,629 | 1,660 | 136,300 | 1,660 |
| 2024-01-31 | 1,620 | 1,641 | 1,613 | 1,641 | 113,900 | 1,641 |
| 2024-01-30 | 1,625 | 1,635 | 1,621 | 1,623 | 95,300 | 1,623 |
| 2024-01-29 | 1,626 | 1,636 | 1,618 | 1,627 | 82,900 | 1,627 |
| 2024-01-26 | 1,660 | 1,662 | 1,619 | 1,626 | 187,200 | 1,626 |
| 2024-01-25 | 1,580 | 1,678 | 1,580 | 1,672 | 347,500 | 1,672 |
| 2024-01-24 | 1,550 | 1,584 | 1,543 | 1,575 | 194,500 | 1,575 |
| 2024-01-23 | 1,540 | 1,555 | 1,534 | 1,551 | 147,600 | 1,551 |
| 2024-01-22 | 1,497 | 1,540 | 1,497 | 1,528 | 213,800 | 1,528 |
| 2024-01-19 | 1,474 | 1,495 | 1,462 | 1,492 | 111,400 | 1,492 |
| 2024-01-18 | 1,470 | 1,477 | 1,461 | 1,470 | 122,100 | 1,470 |
| 2024-01-17 | 1,474 | 1,496 | 1,469 | 1,469 | 143,300 | 1,469 |
| 2024-01-16 | 1,484 | 1,488 | 1,465 | 1,469 | 142,900 | 1,469 |
| 2024-01-15 | 1,459 | 1,492 | 1,459 | 1,482 | 94,200 | 1,482 |
| 2024-01-12 | 1,493 | 1,493 | 1,451 | 1,451 | 127,700 | 1,451 |
| 2024-01-11 | 1,482 | 1,490 | 1,470 | 1,483 | 150,200 | 1,483 |
| 2024-01-10 | 1,466 | 1,492 | 1,454 | 1,480 | 257,700 | 1,480 |
| 2024-01-09 | 1,470 | 1,491 | 1,463 | 1,466 | 214,200 | 1,466 |
| 2024-01-05 | 1,442 | 1,455 | 1,430 | 1,455 | 171,000 | 1,455 |
| 2024-01-04 | 1,433 | 1,452 | 1,423 | 1,448 | 242,600 | 1,448 |
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
