1980 ダイダン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,865	2,865	2,812	2,812	7,800	1,406
2019-12-27	2,849	2,883	2,839	2,883	14,500	1,441.50
2019-12-26	2,795	2,830	2,777	2,830	10,700	1,415
2019-12-25	2,795	2,795	2,760	2,761	7,200	1,380.50
2019-12-24	2,849	2,849	2,795	2,806	14,300	1,403
2019-12-23	2,863	2,876	2,829	2,830	18,800	1,415
2019-12-20	2,841	2,846	2,793	2,829	15,700	1,414.50
2019-12-19	2,819	2,832	2,802	2,813	6,800	1,406.50
2019-12-18	2,834	2,858	2,800	2,820	18,300	1,410
2019-12-17	2,875	2,875	2,792	2,821	19,300	1,410.50
2019-12-16	2,936	2,936	2,851	2,858	67,300	1,429
2019-12-13	2,890	2,939	2,861	2,936	65,500	1,468
2019-12-12	2,797	2,820	2,781	2,801	29,900	1,400.50
2019-12-11	2,730	2,770	2,727	2,761	23,500	1,380.50
2019-12-10	2,690	2,726	2,688	2,715	16,400	1,357.50
2019-12-09	2,655	2,689	2,655	2,686	16,300	1,343
2019-12-06	2,623	2,642	2,623	2,642	14,800	1,321
2019-12-05	2,607	2,629	2,602	2,623	20,800	1,311.50
2019-12-04	2,574	2,610	2,553	2,607	26,800	1,303.50
2019-12-03	2,601	2,609	2,575	2,597	14,100	1,298.50
2019-12-02	2,633	2,643	2,607	2,632	16,100	1,316
2019-11-29	2,591	2,621	2,574	2,619	14,400	1,309.50
2019-11-28	2,636	2,636	2,575	2,578	16,000	1,289
2019-11-27	2,630	2,664	2,613	2,636	29,400	1,318
2019-11-26	2,697	2,697	2,573	2,618	33,400	1,309
2019-11-25	2,650	2,695	2,649	2,684	13,500	1,342
2019-11-22	2,649	2,663	2,609	2,634	16,200	1,317
2019-11-21	2,615	2,649	2,563	2,649	24,700	1,324.50
2019-11-20	2,615	2,619	2,556	2,606	17,200	1,303
2019-11-19	2,719	2,719	2,627	2,647	10,800	1,323.50
2019-11-18	2,745	2,745	2,673	2,691	5,400	1,345.50
2019-11-15	2,600	2,721	2,596	2,708	20,000	1,354
2019-11-14	2,695	2,697	2,610	2,631	7,100	1,315.50
2019-11-13	2,750	2,750	2,694	2,695	8,200	1,347.50
2019-11-12	2,746	2,768	2,729	2,758	8,300	1,379
2019-11-11	2,789	2,789	2,691	2,720	13,600	1,360
2019-11-08	2,849	2,913	2,711	2,724	34,000	1,362
2019-11-07	2,687	2,690	2,627	2,649	15,000	1,324.50
2019-11-06	2,680	2,689	2,661	2,661	15,800	1,330.50
2019-11-05	2,580	2,674	2,574	2,661	33,400	1,330.50
2019-11-01	2,518	2,558	2,498	2,548	14,200	1,274
2019-10-31	2,546	2,546	2,513	2,518	10,800	1,259
2019-10-30	2,460	2,546	2,447	2,546	28,100	1,273
2019-10-29	2,450	2,460	2,435	2,448	10,300	1,224
2019-10-28	2,433	2,435	2,394	2,411	7,200	1,205.50
2019-10-25	2,405	2,436	2,375	2,433	14,400	1,216.50
2019-10-24	2,400	2,401	2,375	2,392	13,200	1,196
2019-10-23	2,398	2,398	2,361	2,382	13,200	1,191
2019-10-21	2,354	2,398	2,354	2,387	12,700	1,193.50
2019-10-18	2,330	2,374	2,329	2,332	12,700	1,166
2019-10-17	2,333	2,344	2,315	2,324	10,200	1,162
2019-10-16	2,316	2,377	2,316	2,331	16,200	1,165.50
2019-10-15	2,250	2,328	2,250	2,293	23,000	1,146.50
2019-10-11	2,250	2,250	2,208	2,241	13,200	1,120.50
2019-10-10	2,249	2,249	2,214	2,220	8,000	1,110
2019-10-09	2,186	2,240	2,170	2,240	16,000	1,120
2019-10-08	2,155	2,227	2,155	2,215	13,500	1,107.50
2019-10-07	2,149	2,154	2,130	2,154	6,500	1,077
2019-10-04	2,112	2,154	2,105	2,149	12,300	1,074.50
2019-10-03	2,163	2,163	2,090	2,121	23,000	1,060.50
2019-10-02	2,166	2,184	2,133	2,178	36,200	1,089
2019-10-01	2,167	2,190	2,140	2,166	21,800	1,083
2019-09-30	2,146	2,169	2,145	2,167	27,200	1,083.50
2019-09-27	2,211	2,215	2,146	2,170	25,600	1,085
2019-09-26	2,251	2,285	2,214	2,235	38,000	1,117.50
2019-09-25	2,246	2,249	2,211	2,240	16,900	1,120
2019-09-24	2,243	2,272	2,231	2,244	24,800	1,122
2019-09-20	2,177	2,243	2,168	2,243	44,100	1,121.50
2019-09-19	2,116	2,158	2,111	2,142	33,400	1,071
2019-09-18	2,178	2,179	2,103	2,114	32,100	1,057
2019-09-17	2,127	2,187	2,098	2,182	31,400	1,091
2019-09-13	2,062	2,108	2,042	2,104	41,800	1,052
2019-09-12	2,090	2,090	2,043	2,059	32,600	1,029.50
2019-09-11	2,014	2,064	2,009	2,064	34,900	1,032
2019-09-10	2,000	2,010	1,983	2,001	35,200	1,000.50
2019-09-09	2,013	2,013	1,961	1,989	51,700	994.50
2019-09-06	2,049	2,049	2,003	2,006	17,200	1,003
2019-09-05	2,002	2,077	1,993	2,041	17,600	1,020.50
2019-09-04	2,027	2,027	1,990	1,991	26,500	995.50
2019-09-03	2,061	2,064	2,040	2,046	16,500	1,023
2019-09-02	2,099	2,099	2,057	2,061	5,600	1,030.50
2019-08-30	2,075	2,129	2,067	2,111	21,200	1,055.50
2019-08-29	2,041	2,059	1,995	2,055	15,300	1,027.50
2019-08-28	2,036	2,046	2,018	2,039	12,700	1,019.50
2019-08-27	2,045	2,071	2,036	2,036	12,800	1,018
2019-08-26	2,030	2,054	2,017	2,020	14,800	1,010
2019-08-23	2,139	2,139	2,101	2,103	4,300	1,051.50
2019-08-22	2,094	2,124	2,091	2,123	13,500	1,061.50
2019-08-21	2,088	2,115	2,085	2,091	6,700	1,045.50
2019-08-20	2,080	2,127	2,077	2,127	5,300	1,063.50
2019-08-19	2,099	2,105	2,040	2,071	42,200	1,035.50
2019-08-16	2,050	2,101	2,045	2,086	6,500	1,043
2019-08-15	2,054	2,083	2,047	2,070	8,800	1,035
2019-08-14	2,103	2,137	2,088	2,137	13,800	1,068.50
2019-08-13	2,118	2,118	2,069	2,095	16,200	1,047.50
2019-08-09	2,216	2,216	2,125	2,159	19,800	1,079.50
2019-08-08	2,034	2,077	2,016	2,066	10,700	1,033
2019-08-07	2,058	2,063	2,025	2,025	16,900	1,012.50
2019-08-06	2,024	2,069	1,987	2,051	17,000	1,025.50
2019-08-05	2,119	2,120	2,032	2,074	25,300	1,037
2019-08-02	2,202	2,209	2,108	2,119	31,300	1,059.50
2019-08-01	2,217	2,257	2,202	2,240	7,000	1,120
2019-07-31	2,253	2,254	2,217	2,217	6,600	1,108.50
2019-07-30	2,247	2,255	2,205	2,254	17,800	1,127
2019-07-29	2,246	2,255	2,222	2,247	4,100	1,123.50
2019-07-26	2,233	2,253	2,202	2,238	8,600	1,119
2019-07-25	2,232	2,275	2,232	2,250	3,800	1,125
2019-07-24	2,314	2,314	2,222	2,222	21,900	1,111
2019-07-23	2,289	2,338	2,289	2,305	7,500	1,152.50
2019-07-22	2,368	2,368	2,289	2,309	22,000	1,154.50
2019-07-19	2,313	2,381	2,280	2,376	17,800	1,188
2019-07-18	2,470	2,491	2,288	2,306	83,100	1,153
2019-07-17	2,434	2,466	2,403	2,464	25,400	1,232
2019-07-16	2,406	2,463	2,406	2,435	12,400	1,217.50
2019-07-12	2,372	2,418	2,354	2,400	8,700	1,200
2019-07-11	2,311	2,372	2,306	2,356	11,300	1,178
2019-07-10	2,328	2,340	2,311	2,311	17,700	1,155.50
2019-07-09	2,398	2,404	2,311	2,336	8,700	1,168
2019-07-08	2,464	2,464	2,391	2,393	20,400	1,196.50
2019-07-05	2,450	2,473	2,430	2,464	14,200	1,232
2019-07-04	2,412	2,468	2,389	2,451	11,800	1,225.50
2019-07-03	2,376	2,415	2,363	2,408	14,900	1,204
2019-07-02	2,372	2,384	2,364	2,376	8,300	1,188
2019-07-01	2,329	2,391	2,329	2,371	14,900	1,185.50
2019-06-28	2,285	2,335	2,256	2,303	14,300	1,151.50
2019-06-27	2,240	2,299	2,238	2,299	7,000	1,149.50
2019-06-26	2,220	2,277	2,220	2,247	18,500	1,123.50
2019-06-25	2,270	2,290	2,265	2,270	6,300	1,135
2019-06-24	2,246	2,287	2,246	2,264	5,900	1,132
2019-06-21	2,249	2,266	2,239	2,245	7,200	1,122.50
2019-06-20	2,251	2,251	2,207	2,234	2,700	1,117
2019-06-19	2,162	2,217	2,162	2,211	11,600	1,105.50
2019-06-18	2,187	2,194	2,118	2,120	8,500	1,060
2019-06-17	2,221	2,230	2,168	2,188	13,800	1,094
2019-06-14	2,259	2,259	2,193	2,205	12,900	1,102.50
2019-06-13	2,288	2,288	2,194	2,230	26,600	1,115
2019-06-12	2,331	2,338	2,301	2,314	16,500	1,157
2019-06-11	2,276	2,321	2,276	2,321	15,400	1,160.50
2019-06-10	2,231	2,293	2,231	2,276	10,700	1,138
2019-06-07	2,227	2,227	2,210	2,223	3,400	1,111.50
2019-06-06	2,233	2,233	2,201	2,214	6,100	1,107
2019-06-05	2,174	2,237	2,169	2,234	10,600	1,117
2019-06-04	2,124	2,146	2,088	2,144	10,600	1,072
2019-06-03	2,144	2,163	2,100	2,102	14,900	1,051
2019-05-31	2,200	2,200	2,136	2,144	10,700	1,072
2019-05-30	2,163	2,230	2,099	2,215	23,000	1,107.50
2019-05-29	2,171	2,181	2,150	2,167	9,300	1,083.50
2019-05-28	2,257	2,257	2,188	2,188	16,700	1,094
2019-05-27	2,202	2,259	2,199	2,257	8,000	1,128.50
2019-05-24	2,241	2,245	2,112	2,202	20,800	1,101
2019-05-23	2,301	2,309	2,260	2,260	6,600	1,130
2019-05-22	2,323	2,327	2,305	2,305	8,000	1,152.50
2019-05-21	2,331	2,350	2,320	2,321	6,200	1,160.50
2019-05-20	2,371	2,371	2,340	2,371	6,900	1,185.50
2019-05-17	2,380	2,383	2,331	2,359	8,500	1,179.50
2019-05-16	2,366	2,370	2,324	2,348	13,000	1,174
2019-05-15	2,401	2,401	2,352	2,383	9,200	1,191.50
2019-05-14	2,363	2,386	2,305	2,360	12,100	1,180
2019-05-13	2,367	2,437	2,367	2,370	12,800	1,185
2019-05-10	2,434	2,436	2,366	2,366	20,000	1,183
2019-05-09	2,415	2,435	2,380	2,384	16,800	1,192
2019-05-08	2,420	2,504	2,420	2,460	17,400	1,230
2019-05-07	2,467	2,488	2,434	2,459	15,500	1,229.50
2019-04-26	2,494	2,514	2,457	2,467	10,800	1,233.50
2019-04-25	2,498	2,506	2,450	2,494	9,000	1,247
2019-04-24	2,521	2,521	2,457	2,458	9,600	1,229
2019-04-23	2,508	2,529	2,481	2,520	6,900	1,260
2019-04-22	2,535	2,535	2,468	2,487	10,300	1,243.50
2019-04-19	2,521	2,536	2,508	2,535	2,800	1,267.50
2019-04-18	2,600	2,600	2,487	2,507	8,500	1,253.50
2019-04-17	2,553	2,601	2,538	2,601	19,700	1,300.50
2019-04-16	2,557	2,560	2,536	2,550	3,800	1,275
2019-04-15	2,497	2,588	2,497	2,583	17,600	1,291.50
2019-04-12	2,440	2,455	2,440	2,447	5,600	1,223.50
2019-04-11	2,442	2,470	2,431	2,437	6,000	1,218.50
2019-04-10	2,419	2,453	2,411	2,439	5,700	1,219.50
2019-04-09	2,480	2,487	2,406	2,419	20,200	1,209.50
2019-04-08	2,585	2,595	2,487	2,494	15,500	1,247
2019-04-05	2,662	2,690	2,565	2,585	21,100	1,292.50
2019-04-04	2,694	2,745	2,694	2,712	12,000	1,356
2019-04-03	2,700	2,730	2,649	2,730	11,200	1,365
2019-04-02	2,704	2,714	2,662	2,702	10,700	1,351
2019-04-01	2,599	2,738	2,599	2,701	20,600	1,350.50
2019-03-29	2,597	2,597	2,540	2,570	8,600	1,285
2019-03-28	2,631	2,646	2,585	2,596	16,200	1,298
2019-03-27	2,640	2,744	2,622	2,719	18,300	1,359.50
2019-03-26	2,525	2,721	2,525	2,721	35,600	1,360.50
2019-03-25	2,582	2,582	2,506	2,507	8,700	1,253.50
2019-03-22	2,550	2,646	2,531	2,646	15,700	1,323
2019-03-20	2,525	2,564	2,487	2,550	10,800	1,275
2019-03-19	2,557	2,565	2,473	2,526	21,400	1,263
2019-03-18	2,559	2,658	2,559	2,655	16,100	1,327.50
2019-03-15	2,473	2,569	2,467	2,551	25,100	1,275.50
2019-03-14	2,493	2,493	2,424	2,443	8,000	1,221.50
2019-03-13	2,450	2,487	2,449	2,456	11,000	1,228
2019-03-12	2,411	2,489	2,411	2,487	15,000	1,243.50
2019-03-11	2,367	2,391	2,367	2,391	6,500	1,195.50
2019-03-08	2,402	2,435	2,364	2,367	16,600	1,183.50
2019-03-07	2,436	2,485	2,436	2,476	12,000	1,238
2019-03-06	2,459	2,463	2,434	2,436	10,300	1,218
2019-03-05	2,470	2,475	2,448	2,459	8,800	1,229.50
2019-03-04	2,446	2,473	2,446	2,470	8,000	1,235
2019-03-01	2,423	2,471	2,410	2,446	12,500	1,223
2019-02-28	2,401	2,447	2,377	2,422	12,900	1,211
2019-02-27	2,398	2,430	2,370	2,397	13,200	1,198.50
2019-02-26	2,402	2,425	2,383	2,399	5,600	1,199.50
2019-02-25	2,446	2,474	2,393	2,402	7,400	1,201
2019-02-22	2,476	2,476	2,418	2,446	12,900	1,223
2019-02-21	2,500	2,500	2,468	2,476	8,800	1,238
2019-02-20	2,474	2,549	2,462	2,512	17,500	1,256
2019-02-19	2,443	2,479	2,435	2,450	11,000	1,225
2019-02-18	2,390	2,458	2,390	2,443	12,100	1,221.50
2019-02-15	2,373	2,373	2,334	2,357	6,900	1,178.50
2019-02-14	2,422	2,432	2,372	2,373	9,300	1,186.50
2019-02-13	2,487	2,487	2,410	2,420	14,100	1,210
2019-02-12	2,425	2,510	2,411	2,487	12,300	1,243.50
2019-02-08	2,432	2,478	2,395	2,452	14,800	1,226
2019-02-07	2,495	2,495	2,429	2,462	6,900	1,231
2019-02-06	2,538	2,538	2,402	2,497	11,900	1,248.50
2019-02-05	2,439	2,566	2,410	2,539	18,700	1,269.50
2019-02-04	2,360	2,431	2,336	2,431	16,900	1,215.50
2019-02-01	2,411	2,412	2,320	2,323	15,300	1,161.50
2019-01-31	2,384	2,411	2,303	2,311	22,500	1,155.50
2019-01-30	2,401	2,468	2,324	2,373	25,600	1,186.50
2019-01-29	2,409	2,429	2,389	2,418	14,600	1,209
2019-01-28	2,478	2,478	2,408	2,409	13,100	1,204.50
2019-01-25	2,434	2,538	2,434	2,528	14,300	1,264
2019-01-24	2,452	2,473	2,434	2,455	5,200	1,227.50
2019-01-23	2,494	2,504	2,460	2,470	8,200	1,235
2019-01-22	2,528	2,566	2,505	2,544	17,700	1,272
2019-01-21	2,500	2,547	2,489	2,527	10,700	1,263.50
2019-01-18	2,441	2,538	2,441	2,484	11,400	1,242
2019-01-17	2,458	2,505	2,421	2,441	7,500	1,220.50
2019-01-16	2,452	2,472	2,420	2,443	8,800	1,221.50
2019-01-15	2,347	2,479	2,347	2,452	9,000	1,226
2019-01-11	2,467	2,471	2,430	2,447	6,500	1,223.50
2019-01-10	2,412	2,448	2,347	2,438	9,400	1,219
2019-01-09	2,460	2,460	2,400	2,413	9,800	1,206.50
2019-01-08	2,429	2,461	2,403	2,434	10,800	1,217
2019-01-07	2,437	2,466	2,408	2,429	12,200	1,214.50
2019-01-04	2,368	2,454	2,306	2,351	23,500	1,175.50

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