1980 ダイダン(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-13	3,290	3,300	3,095	3,135	725,300	3,135
2026-02-12	3,185	3,350	3,175	3,325	755,900	3,325
2026-02-10	3,070	3,155	3,050	3,150	578,100	3,150
2026-02-09	3,090	3,125	2,976	3,070	1,219,400	3,070
2026-02-06	2,870	3,050	2,800	3,010	2,186,700	3,010
2026-02-05	2,826	2,866	2,790	2,866	832,500	2,866
2026-02-04	2,789	2,827	2,771	2,799	525,200	2,799
2026-02-03	2,690	2,785	2,671	2,783	997,100	2,783
2026-02-02	2,678	2,725	2,623	2,631	702,300	2,631
2026-01-30	2,718	2,740	2,623	2,678	787,000	2,678
2026-01-29	2,749	2,787	2,680	2,752	557,900	2,752
2026-01-28	2,756	2,776	2,730	2,743	295,700	2,743
2026-01-27	2,720	2,779	2,700	2,758	320,100	2,758
2026-01-26	2,768	2,808	2,728	2,742	487,900	2,742
2026-01-23	2,815	2,855	2,800	2,818	395,500	2,818
2026-01-22	2,811	2,848	2,757	2,822	628,300	2,822
2026-01-21	2,706	2,833	2,694	2,808	670,200	2,808
2026-01-20	2,821	2,839	2,750	2,756	587,700	2,756
2026-01-19	2,869	2,899	2,805	2,842	483,900	2,842
2026-01-16	2,831	2,888	2,793	2,864	520,200	2,864
2026-01-15	2,789	2,854	2,784	2,828	454,400	2,828
2026-01-14	2,788	2,788	2,722	2,788	455,200	2,788
2026-01-13	2,784	2,788	2,711	2,740	590,300	2,740
2026-01-09	2,640	2,664	2,590	2,664	628,900	2,664
2026-01-08	2,580	2,668	2,575	2,639	621,700	2,639
2026-01-07	2,526	2,597	2,513	2,580	655,000	2,580
2026-01-06	2,541	2,604	2,503	2,594	891,900	2,594
2026-01-05	2,501	2,567	2,500	2,516	652,200	2,516

分割・併合履歴： [2025-12-29]1株→3株 [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