1980 ダイダン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-162,9292,9312,9082,91410,3002,914
2021-04-152,9302,9482,9172,9308,1002,930
2021-04-142,9302,9302,8902,90512,7002,905
2021-04-132,9222,9482,9212,92816,1002,928
2021-04-122,8922,9262,8832,92410,6002,924
2021-04-092,8402,8822,8402,87521,7002,875
2021-04-082,8872,8872,8332,83533,8002,835
2021-04-072,8392,9382,8382,93324,2002,933
2021-04-062,8842,8962,8352,84824,7002,848
2021-04-052,9052,9082,8832,89117,7002,891
2021-04-022,9222,9352,9052,90510,0002,905
2021-04-012,9632,9782,9092,91319,3002,913
2021-03-313,0253,0302,9612,96330,1002,963
2021-03-303,1153,1153,0253,03036,3003,030
2021-03-293,1403,1503,0753,12050,4003,120
2021-03-263,0903,1303,0703,11032,3003,110
2021-03-253,0003,0952,9853,08040,7003,080
2021-03-243,0003,0052,9522,98837,1002,988
2021-03-233,0303,0503,0003,00027,1003,000
2021-03-222,9993,0452,9703,02065,4003,020
2021-03-193,0053,0352,9803,02039,0003,020
2021-03-182,9993,0202,9763,00538,7003,005
2021-03-172,9702,9992,9252,99928,3002,999
2021-03-162,9392,9742,9312,97441,0002,974
2021-03-152,9212,9502,9192,93940,2002,939
2021-03-122,9592,9592,9132,93034,0002,930
2021-03-112,9492,9802,9302,96540,1002,965
2021-03-102,8952,9462,8802,94429,9002,944
2021-03-092,8752,9052,8522,89437,5002,894
2021-03-082,8762,8812,8382,87528,4002,875
2021-03-052,8362,8692,7872,85138,5002,851
2021-03-042,8572,8572,7822,82415,4002,824
2021-03-032,8442,8592,8152,85924,3002,859
2021-03-022,8162,8502,7672,84421,5002,844
2021-03-012,7322,8172,7322,81624,7002,816
2021-02-262,7032,7242,6742,68951,8002,689
2021-02-252,7672,7672,7182,74146,6002,741
2021-02-242,8002,8002,7312,74527,0002,745
2021-02-222,8722,8722,8052,80916,9002,809
2021-02-192,8042,8312,8012,82817,6002,828
2021-02-182,8382,8702,8182,84629,0002,846
2021-02-172,8212,8582,8172,83715,1002,837
2021-02-162,8412,8502,7902,84531,4002,845
2021-02-152,8662,8742,8322,84124,9002,841
2021-02-122,8202,8542,8092,84021,0002,840
2021-02-102,8592,8712,8002,80568,3002,805
2021-02-092,8802,9182,8582,90914,3002,909
2021-02-082,8542,9102,8542,90020,6002,900
2021-02-052,8782,8952,8352,85417,9002,854
2021-02-042,8882,8882,8552,86210,5002,862
2021-02-032,8852,8982,8602,88816,5002,888
2021-02-022,8982,9082,8732,88519,1002,885
2021-02-012,8402,8982,8402,88324,1002,883
2021-01-292,8812,8812,8042,84036,1002,840
2021-01-282,8902,9002,8592,88176,2002,881
2021-01-272,9052,9152,8742,89033,0002,890
2021-01-262,8872,9222,8842,90526,7002,905
2021-01-252,9502,9692,8892,91130,9002,911
2021-01-222,9022,9782,9022,95056,4002,950
2021-01-212,8812,9262,8702,90223,4002,902
2021-01-202,8712,9042,8312,89635,3002,896
2021-01-192,9502,9502,8702,87029,2002,870
2021-01-182,8922,9462,8702,94314,9002,943
2021-01-152,9372,9372,9012,90523,3002,905
2021-01-142,9702,9792,9182,93534,6002,935
2021-01-132,9492,9572,9252,94628,9002,946
2021-01-122,9472,9702,9232,96930,9002,969
2021-01-082,9362,9572,9032,95235,4002,952
2021-01-072,9092,9502,9092,92232,8002,922
2021-01-062,9142,9172,8602,89916,6002,899
2021-01-052,8932,9162,8712,90417,6002,904
2021-01-042,9762,9762,8892,89320,6002,893

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