1980 ダイダン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,411	2,411	2,354	2,368	10,600	1,184
2018-12-27	2,304	2,427	2,304	2,416	21,600	1,208
2018-12-26	2,270	2,320	2,218	2,267	12,500	1,133.50
2018-12-25	2,376	2,376	2,215	2,220	16,800	1,110
2018-12-21	2,385	2,464	2,285	2,381	30,700	1,190.50
2018-12-20	2,523	2,600	2,408	2,422	16,700	1,211
2018-12-19	2,473	2,546	2,442	2,540	15,200	1,270
2018-12-18	2,533	2,533	2,436	2,436	8,000	1,218
2018-12-17	2,727	2,727	2,504	2,536	14,800	1,268
2018-12-14	2,833	2,849	2,658	2,677	48,400	1,338.50
2018-12-13	2,700	2,842	2,700	2,833	32,100	1,416.50
2018-12-12	2,653	2,680	2,608	2,674	9,800	1,337
2018-12-11	2,635	2,665	2,593	2,608	15,800	1,304
2018-12-10	2,635	2,658	2,583	2,604	18,700	1,302
2018-12-07	2,669	2,716	2,606	2,685	21,300	1,342.50
2018-12-06	2,748	2,748	2,693	2,719	31,300	1,359.50
2018-12-05	2,701	2,750	2,675	2,726	43,400	1,363
2018-12-04	2,640	2,730	2,640	2,675	23,600	1,337.50
2018-12-03	2,558	2,647	2,558	2,637	16,700	1,318.50
2018-11-30	2,559	2,563	2,521	2,553	9,000	1,276.50
2018-11-29	2,563	2,623	2,543	2,559	9,900	1,279.50
2018-11-28	2,549	2,549	2,473	2,536	9,100	1,268
2018-11-27	2,541	2,586	2,529	2,535	8,400	1,267.50
2018-11-26	2,468	2,553	2,468	2,540	8,400	1,270
2018-11-22	2,465	2,475	2,415	2,468	10,500	1,234
2018-11-21	2,482	2,507	2,432	2,465	7,800	1,232.50
2018-11-20	2,526	2,557	2,514	2,543	16,400	1,271.50
2018-11-19	2,529	2,574	2,515	2,526	4,600	1,263
2018-11-16	2,633	2,633	2,513	2,563	14,600	1,281.50
2018-11-15	2,495	2,646	2,495	2,635	21,200	1,317.50
2018-11-14	2,480	2,501	2,458	2,495	11,300	1,247.50
2018-11-13	2,564	2,575	2,462	2,480	9,300	1,240
2018-11-12	2,585	2,587	2,554	2,578	6,500	1,289
2018-11-09	2,647	2,648	2,587	2,595	8,400	1,297.50
2018-11-08	2,580	2,651	2,580	2,622	8,900	1,311
2018-11-07	2,627	2,639	2,551	2,563	9,500	1,281.50
2018-11-06	2,578	2,637	2,570	2,616	7,800	1,308
2018-11-05	2,608	2,609	2,552	2,578	14,000	1,289
2018-11-02	2,612	2,629	2,559	2,608	13,000	1,304
2018-11-01	2,657	2,657	2,601	2,618	15,300	1,309
2018-10-31	2,685	2,685	2,615	2,657	11,200	1,328.50
2018-10-30	2,498	2,666	2,493	2,635	26,300	1,317.50
2018-10-29	2,545	2,598	2,535	2,548	16,300	1,274
2018-10-26	2,494	2,553	2,462	2,526	18,900	1,263
2018-10-25	2,576	2,576	2,480	2,494	15,200	1,247
2018-10-24	2,532	2,593	2,530	2,588	10,100	1,294
2018-10-23	2,628	2,640	2,507	2,521	14,200	1,260.50
2018-10-22	2,646	2,683	2,614	2,649	16,200	1,324.50
2018-10-19	2,650	2,699	2,631	2,646	12,100	1,323
2018-10-18	2,669	2,735	2,634	2,684	31,300	1,342
2018-10-17	2,500	2,704	2,486	2,619	45,700	1,309.50
2018-10-16	2,480	2,480	2,383	2,412	30,200	1,206
2018-10-15	2,550	2,577	2,486	2,493	23,900	1,246.50
2018-10-12	2,637	2,666	2,575	2,575	17,200	1,287.50
2018-10-11	2,690	2,700	2,627	2,635	15,900	1,317.50
2018-10-10	2,823	2,864	2,776	2,776	7,300	1,388
2018-10-09	2,884	2,914	2,802	2,808	9,400	1,404
2018-10-05	2,897	2,908	2,888	2,904	6,800	1,452
2018-10-04	2,878	2,920	2,840	2,907	13,400	1,453.50
2018-10-03	2,929	2,929	2,856	2,856	9,600	1,428
2018-10-02	2,870	2,939	2,870	2,915	15,000	1,457.50
2018-10-01	2,850	2,850	2,811	2,837	7,000	1,418.50
2018-09-28	2,913	2,960	2,849	2,862	14,500	1,431
2018-09-27	3,000	3,000	2,870	2,870	14,100	1,435
2018-09-26	2,996	3,030	2,977	3,010	23,100	1,505
2018-09-25	3,025	3,045	2,981	3,040	52,900	1,520
2018-09-21	2,882	3,050	2,882	3,050	48,500	1,525
2018-09-20	2,864	2,881	2,842	2,869	15,600	1,434.50
2018-09-19	2,797	2,871	2,784	2,864	28,400	1,432
2018-09-18	2,710	2,773	2,682	2,755	14,700	1,377.50
2018-09-14	2,726	2,768	2,705	2,710	29,900	1,355
2018-09-13	2,703	2,773	2,699	2,748	8,300	1,374
2018-09-12	2,728	2,731	2,670	2,720	20,900	1,360
2018-09-11	2,700	2,767	2,700	2,744	15,100	1,372
2018-09-10	2,700	2,750	2,700	2,730	8,500	1,365
2018-09-07	2,732	2,732	2,691	2,712	12,400	1,356
2018-09-06	2,702	2,742	2,700	2,733	7,300	1,366.50
2018-09-05	2,710	2,728	2,700	2,701	8,800	1,350.50
2018-09-04	2,700	2,731	2,663	2,710	6,800	1,355
2018-09-03	2,833	2,839	2,707	2,707	15,100	1,353.50
2018-08-31	2,700	2,874	2,700	2,833	30,100	1,416.50
2018-08-30	2,754	2,774	2,709	2,713	7,100	1,356.50
2018-08-29	2,734	2,744	2,700	2,738	6,300	1,369
2018-08-28	2,716	2,743	2,714	2,734	6,700	1,367
2018-08-27	2,700	2,750	2,700	2,741	4,900	1,370.50
2018-08-24	2,700	2,729	2,681	2,700	7,200	1,350
2018-08-23	2,701	2,725	2,663	2,698	13,000	1,349
2018-08-22	2,702	2,730	2,698	2,702	15,700	1,351
2018-08-21	2,698	2,727	2,680	2,702	9,000	1,351
2018-08-20	2,735	2,735	2,678	2,700	5,300	1,350
2018-08-17	2,702	2,748	2,672	2,736	9,900	1,368
2018-08-16	2,731	2,731	2,680	2,705	13,000	1,352.50
2018-08-15	2,746	2,749	2,700	2,731	12,900	1,365.50
2018-08-14	2,689	2,746	2,689	2,741	5,600	1,370.50
2018-08-13	2,719	2,719	2,642	2,689	13,500	1,344.50
2018-08-10	2,622	2,753	2,601	2,700	33,000	1,350
2018-08-09	2,542	2,597	2,542	2,572	7,800	1,286
2018-08-08	2,566	2,595	2,508	2,542	12,700	1,271
2018-08-07	2,550	2,585	2,501	2,575	8,600	1,287.50
2018-08-06	2,559	2,591	2,550	2,551	8,400	1,275.50
2018-08-03	2,687	2,690	2,604	2,609	13,200	1,304.50
2018-08-02	2,698	2,746	2,671	2,687	11,400	1,343.50
2018-08-01	2,668	2,675	2,643	2,673	12,600	1,336.50
2018-07-31	2,681	2,681	2,631	2,663	15,400	1,331.50
2018-07-30	2,723	2,723	2,670	2,696	9,800	1,348
2018-07-27	2,700	2,748	2,688	2,723	18,200	1,361.50
2018-07-26	2,640	2,710	2,626	2,701	26,900	1,350.50
2018-07-25	2,581	2,637	2,568	2,629	15,000	1,314.50
2018-07-24	2,511	2,575	2,500	2,572	26,200	1,286
2018-07-23	2,517	2,535	2,488	2,512	35,100	1,256
2018-07-20	2,525	2,532	2,467	2,519	18,900	1,259.50
2018-07-19	2,523	2,535	2,494	2,521	70,200	1,260.50
2018-07-18	2,449	2,526	2,449	2,524	26,200	1,262
2018-07-17	2,368	2,438	2,368	2,435	20,900	1,217.50
2018-07-13	2,366	2,368	2,342	2,368	9,600	1,184
2018-07-12	2,371	2,388	2,350	2,366	22,300	1,183
2018-07-11	2,321	2,332	2,302	2,322	13,200	1,161
2018-07-10	2,300	2,368	2,286	2,322	38,400	1,161
2018-07-09	2,252	2,285	2,247	2,279	11,700	1,139.50
2018-07-06	2,156	2,234	2,156	2,231	19,900	1,115.50
2018-07-05	2,199	2,199	2,144	2,152	9,600	1,076
2018-07-04	2,160	2,262	2,157	2,221	22,600	1,110.50
2018-07-03	2,206	2,207	2,136	2,174	25,700	1,087
2018-07-02	2,296	2,296	2,202	2,205	22,800	1,102.50
2018-06-29	2,365	2,374	2,258	2,296	36,800	1,148
2018-06-28	2,433	2,465	2,374	2,465	13,100	1,232.50
2018-06-27	2,398	2,493	2,398	2,435	11,200	1,217.50
2018-06-26	2,398	2,448	2,372	2,448	7,300	1,224
2018-06-25	2,458	2,476	2,435	2,448	10,000	1,224
2018-06-22	2,532	2,563	2,488	2,490	29,600	1,245
2018-06-21	2,590	2,590	2,512	2,532	12,900	1,266
2018-06-20	2,600	2,605	2,542	2,590	13,200	1,295
2018-06-19	2,668	2,668	2,597	2,621	10,700	1,310.50
2018-06-18	2,669	2,678	2,636	2,647	15,300	1,323.50
2018-06-15	2,635	2,699	2,615	2,699	24,000	1,349.50
2018-06-14	2,670	2,681	2,613	2,662	26,800	1,331
2018-06-13	2,489	2,689	2,439	2,681	37,800	1,340.50
2018-06-12	2,448	2,450	2,427	2,440	7,600	1,220
2018-06-11	2,439	2,439	2,414	2,427	4,700	1,213.50
2018-06-08	2,448	2,448	2,416	2,437	28,100	1,218.50
2018-06-07	2,448	2,450	2,439	2,448	3,500	1,224
2018-06-06	2,433	2,448	2,420	2,432	6,700	1,216
2018-06-05	2,464	2,465	2,427	2,450	8,600	1,225
2018-06-04	2,476	2,494	2,451	2,485	21,600	1,242.50
2018-06-01	2,409	2,494	2,374	2,476	22,000	1,238
2018-05-31	2,380	2,439	2,336	2,439	23,400	1,219.50
2018-05-30	2,351	2,370	2,345	2,363	9,100	1,181.50
2018-05-29	2,387	2,387	2,340	2,361	5,900	1,180.50
2018-05-28	2,376	2,389	2,370	2,387	3,900	1,193.50
2018-05-25	2,420	2,420	2,375	2,387	2,700	1,193.50
2018-05-24	2,477	2,477	2,400	2,411	7,400	1,205.50
2018-05-23	2,455	2,468	2,440	2,466	8,200	1,233
2018-05-22	2,483	2,490	2,441	2,468	14,300	1,234
2018-05-21	2,483	2,498	2,460	2,483	10,500	1,241.50
2018-05-18	2,527	2,550	2,470	2,501	13,000	1,250.50
2018-05-17	2,574	2,574	2,512	2,527	11,000	1,263.50
2018-05-16	2,562	2,573	2,550	2,556	4,000	1,278
2018-05-15	2,604	2,608	2,548	2,559	14,500	1,279.50
2018-05-14	2,587	2,595	2,558	2,581	11,300	1,290.50
2018-05-11	2,614	2,614	2,550	2,587	13,800	1,293.50
2018-05-10	2,664	2,688	2,596	2,664	7,700	1,332
2018-05-09	2,600	2,641	2,548	2,641	11,600	1,320.50
2018-05-08	2,580	2,636	2,568	2,598	12,800	1,299
2018-05-07	2,557	2,588	2,517	2,580	10,000	1,290
2018-05-02	2,577	2,577	2,498	2,556	13,000	1,278
2018-05-01	2,648	2,649	2,544	2,568	12,700	1,284
2018-04-27	2,648	2,659	2,583	2,648	14,300	1,324
2018-04-26	2,653	2,665	2,611	2,626	17,800	1,313
2018-04-25	2,652	2,652	2,580	2,634	15,200	1,317
2018-04-24	2,610	2,650	2,605	2,644	18,800	1,322
2018-04-23	2,595	2,612	2,590	2,603	5,700	1,301.50
2018-04-20	2,619	2,625	2,579	2,588	6,100	1,294
2018-04-19	2,574	2,611	2,571	2,608	8,900	1,304
2018-04-18	2,550	2,575	2,531	2,575	4,800	1,287.50
2018-04-17	2,561	2,565	2,527	2,538	5,500	1,269
2018-04-16	2,597	2,613	2,536	2,561	9,500	1,280.50
2018-04-13	2,489	2,564	2,478	2,559	25,800	1,279.50
2018-04-12	2,430	2,461	2,412	2,456	11,100	1,228
2018-04-11	2,465	2,465	2,418	2,437	6,900	1,218.50
2018-04-10	2,405	2,467	2,397	2,437	13,000	1,218.50
2018-04-09	2,382	2,406	2,365	2,388	7,900	1,194
2018-04-06	2,455	2,455	2,390	2,392	13,000	1,196
2018-04-05	2,412	2,476	2,403	2,448	18,900	1,224
2018-04-04	2,337	2,431	2,337	2,398	23,100	1,199
2018-04-03	2,355	2,376	2,318	2,326	15,700	1,163
2018-03-30	2,357	2,389	2,337	2,347	13,300	1,173.50
2018-03-29	2,307	2,348	2,278	2,342	23,500	1,171
2018-03-28	2,241	2,277	2,190	2,267	18,600	1,133.50
2018-03-27	2,189	2,298	2,189	2,295	18,600	1,147.50
2018-03-26	2,144	2,175	2,125	2,173	29,400	1,086.50
2018-03-23	2,210	2,234	2,141	2,154	23,500	1,077
2018-03-22	2,268	2,275	2,249	2,267	13,400	1,133.50
2018-03-20	2,252	2,280	2,239	2,268	14,100	1,134
2018-03-19	2,308	2,311	2,277	2,280	8,400	1,140
2018-03-16	2,334	2,335	2,289	2,318	22,000	1,159
2018-03-15	2,357	2,357	2,301	2,330	7,900	1,165
2018-03-14	2,371	2,386	2,331	2,354	16,000	1,177
2018-03-13	2,416	2,428	2,384	2,408	13,600	1,204
2018-03-12	2,417	2,441	2,389	2,397	11,400	1,198.50
2018-03-09	2,385	2,430	2,361	2,379	19,500	1,189.50
2018-03-08	2,372	2,372	2,319	2,342	4,900	1,171
2018-03-07	2,364	2,403	2,339	2,353	16,500	1,176.50
2018-03-06	2,353	2,421	2,353	2,389	16,700	1,194.50
2018-03-05	2,353	2,372	2,319	2,346	18,100	1,173
2018-03-02	2,244	2,390	2,244	2,353	57,500	1,176.50
2018-03-01	2,347	2,385	2,268	2,290	34,900	1,145
2018-02-28	2,398	2,399	2,347	2,347	13,400	1,173.50
2018-02-27	2,446	2,446	2,384	2,409	10,500	1,204.50
2018-02-26	2,465	2,465	2,406	2,416	12,800	1,208
2018-02-23	2,476	2,511	2,403	2,433	16,200	1,216.50
2018-02-22	2,423	2,508	2,423	2,459	29,400	1,229.50
2018-02-21	2,400	2,457	2,392	2,423	20,100	1,211.50
2018-02-20	2,330	2,340	2,314	2,333	10,700	1,166.50
2018-02-19	2,318	2,376	2,315	2,345	17,300	1,172.50
2018-02-16	2,297	2,304	2,273	2,292	14,600	1,146
2018-02-15	2,273	2,307	2,242	2,267	23,800	1,133.50
2018-02-14	2,378	2,378	2,225	2,257	26,700	1,128.50
2018-02-13	2,316	2,396	2,301	2,354	46,200	1,177
2018-02-09	2,379	2,399	2,238	2,283	34,900	1,141.50
2018-02-08	2,427	2,479	2,427	2,444	24,900	1,222
2018-02-07	2,530	2,561	2,404	2,427	35,400	1,213.50
2018-02-06	2,599	2,599	2,419	2,488	35,200	1,244
2018-02-05	2,671	2,671	2,612	2,660	30,600	1,330
2018-02-02	2,698	2,729	2,679	2,688	23,000	1,344
2018-02-01	2,677	2,703	2,677	2,698	18,000	1,349
2018-01-31	2,718	2,718	2,661	2,676	33,000	1,338
2018-01-30	2,768	2,768	2,701	2,712	36,100	1,356
2018-01-29	2,803	2,804	2,777	2,786	22,100	1,393
2018-01-26	2,791	2,831	2,787	2,794	22,000	1,397
2018-01-25	2,895	2,897	2,799	2,807	19,100	1,403.50
2018-01-24	2,914	2,944	2,894	2,895	14,500	1,447.50
2018-01-23	2,899	2,939	2,875	2,935	13,300	1,467.50
2018-01-22	2,914	2,918	2,870	2,906	22,300	1,453
2018-01-19	2,846	2,897	2,846	2,891	8,000	1,445.50
2018-01-18	2,838	2,868	2,830	2,839	16,600	1,419.50
2018-01-17	2,851	2,851	2,832	2,834	12,900	1,417
2018-01-16	2,875	2,875	2,851	2,857	7,600	1,428.50
2018-01-15	2,878	2,895	2,862	2,880	9,900	1,440
2018-01-12	2,895	2,895	2,873	2,878	16,900	1,439
2018-01-11	2,901	2,914	2,896	2,906	9,400	1,453
2018-01-10	2,966	2,983	2,911	2,916	18,100	1,458
2018-01-09	2,992	2,999	2,963	2,990	15,400	1,495
2018-01-05	3,025	3,025	2,951	2,985	21,700	1,492.50
2018-01-04	3,065	3,065	2,990	3,025	21,800	1,512.50

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