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
2021-08-042,7272,7302,7082,7306,5002,730
2021-08-032,7362,7362,7102,72013,6002,720
2021-08-022,6792,7442,6792,73617,6002,736
2021-07-302,6472,6562,6322,6328,3002,632
2021-07-292,6782,6782,6552,6684,3002,668
2021-07-282,6872,6872,6632,6656,6002,665
2021-07-272,6902,7052,6422,68234,3002,682
2021-07-262,6682,6902,6602,69010,3002,690
2021-07-212,6112,6452,6112,6227,5002,622
2021-07-202,6092,6482,5742,59620,9002,596
2021-07-192,6122,6472,6112,61112,6002,611
2021-07-162,6842,7022,6272,63148,7002,631
2021-07-152,7332,7482,6882,68812,4002,688
2021-07-142,7082,7482,7082,73327,0002,733
2021-07-132,6432,7132,6432,71318,9002,713
2021-07-122,5752,6472,5752,61833,9002,618
2021-07-092,5602,5702,5302,55327,7002,553
2021-07-082,5912,6242,5762,57614,4002,576
2021-07-072,6212,6212,5902,5938,4002,593
2021-07-062,6122,6242,6112,6196,3002,619
2021-07-052,6182,6442,6122,6127,7002,612
2021-07-022,6282,6362,5992,61210,1002,612
2021-07-012,5762,6252,5762,58713,5002,587
2021-06-302,5942,6082,5522,55217,9002,552
2021-06-292,6142,6172,5762,59614,5002,596
2021-06-282,6342,6342,6052,61513,7002,615
2021-06-252,6662,6662,6362,64811,4002,648
2021-06-242,6292,6622,6172,65211,8002,652
2021-06-232,6402,6492,6272,64115,1002,641
2021-06-222,5912,6402,5912,64013,8002,640
2021-06-212,6002,6002,5802,58019,8002,580
2021-06-182,6322,6322,6022,60911,1002,609
2021-06-172,6442,6442,6022,60313,8002,603
2021-06-162,6542,6552,6162,61612,0002,616
2021-06-152,6472,6572,6252,63615,0002,636
2021-06-142,6502,6532,6372,6474,4002,647
2021-06-112,6712,6742,6432,65222,4002,652
2021-06-102,6652,6772,6412,67718,8002,677
2021-06-092,6562,6782,6562,6657,6002,665
2021-06-082,6382,6622,6352,65512,0002,655
2021-06-072,7112,7112,6302,63320,1002,633
2021-06-042,6982,7202,6952,7014,4002,701
2021-06-032,6902,7082,6842,70812,0002,708
2021-06-022,7012,7292,6822,6908,6002,690
2021-06-012,6662,7212,6602,70317,0002,703
2021-05-312,7172,7172,6612,66513,3002,665
2021-05-282,7472,7502,6922,71725,6002,717
2021-05-272,6402,7612,6302,73143,0002,731
2021-05-262,6852,6852,6412,64110,2002,641
2021-05-252,7312,7362,6812,69116,4002,691
2021-05-242,7402,7732,7022,73121,6002,731
2021-05-212,7542,7682,7282,74017,5002,740
2021-05-202,7422,7812,7012,75415,8002,754
2021-05-192,6942,7502,6832,72514,7002,725
2021-05-182,7142,7752,7082,74423,3002,744
2021-05-172,7132,7442,6932,72214,5002,722
2021-05-142,6392,7192,6372,68015,7002,680
2021-05-132,6542,6742,6152,61515,6002,615
2021-05-122,7512,7542,6702,68333,6002,683
2021-05-112,7922,8002,7522,75423,2002,754
2021-05-102,8272,8272,7862,79315,4002,793
2021-05-072,7632,8092,7602,79317,3002,793
2021-05-062,7362,7762,7362,75014,5002,750
2021-04-302,7002,7692,7002,72921,6002,729
2021-04-282,7332,7362,6912,69924,2002,699
2021-04-272,7672,7672,7302,73016,0002,730
2021-04-262,7932,7932,7572,76018,1002,760
2021-04-232,7842,8142,7842,8108,9002,810
2021-04-222,8212,8372,8022,80720,2002,807
2021-04-212,8012,8352,7752,82130,2002,821
2021-04-202,8782,8802,8192,81917,6002,819
2021-04-192,9112,9132,8862,88814,5002,888
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