1980 ダイダン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,958	2,998	2,910	2,976	33,300	1,488
2020-12-29	2,920	2,945	2,893	2,937	29,700	1,468.50
2020-12-28	2,874	2,915	2,868	2,894	24,500	1,447
2020-12-25	2,863	2,886	2,840	2,871	11,400	1,435.50
2020-12-24	2,853	2,882	2,808	2,834	21,200	1,417
2020-12-23	2,810	2,829	2,792	2,829	18,600	1,414.50
2020-12-22	2,846	2,848	2,786	2,810	45,600	1,405
2020-12-21	2,818	2,846	2,799	2,846	22,500	1,423
2020-12-18	2,799	2,825	2,799	2,820	30,500	1,410
2020-12-17	2,857	2,870	2,790	2,819	49,100	1,409.50
2020-12-16	2,861	2,899	2,856	2,856	32,200	1,428
2020-12-15	2,869	2,878	2,843	2,856	13,500	1,428
2020-12-14	2,892	2,935	2,855	2,887	37,400	1,443.50
2020-12-11	2,921	2,948	2,884	2,892	27,300	1,446
2020-12-10	2,924	2,940	2,900	2,923	29,300	1,461.50
2020-12-09	2,842	2,948	2,842	2,948	45,200	1,474
2020-12-08	2,802	2,843	2,786	2,834	19,600	1,417
2020-12-07	2,850	2,864	2,775	2,785	16,600	1,392.50
2020-12-04	2,849	2,849	2,792	2,816	9,900	1,408
2020-12-03	2,776	2,850	2,764	2,825	17,100	1,412.50
2020-12-02	2,847	2,847	2,752	2,774	34,700	1,387
2020-12-01	2,782	2,821	2,760	2,797	52,700	1,398.50
2020-11-30	2,921	2,921	2,774	2,782	84,500	1,391
2020-11-27	2,858	2,945	2,817	2,930	84,900	1,465
2020-11-26	2,765	2,868	2,737	2,867	52,400	1,433.50
2020-11-25	2,800	2,826	2,765	2,765	24,400	1,382.50
2020-11-24	2,776	2,818	2,760	2,765	23,300	1,382.50
2020-11-20	2,724	2,732	2,700	2,714	14,500	1,357
2020-11-19	2,762	2,783	2,719	2,732	27,300	1,366
2020-11-18	2,709	2,818	2,694	2,806	44,800	1,403
2020-11-17	2,740	2,740	2,684	2,707	34,500	1,353.50
2020-11-16	2,831	2,831	2,747	2,758	40,300	1,379
2020-11-13	2,873	2,873	2,795	2,814	50,600	1,407
2020-11-12	2,892	2,892	2,839	2,870	45,800	1,435
2020-11-11	2,897	2,914	2,835	2,876	71,700	1,438
2020-11-10	2,830	2,867	2,787	2,847	64,100	1,423.50
2020-11-09	2,757	2,779	2,731	2,758	38,800	1,379
2020-11-06	2,760	2,762	2,683	2,727	49,400	1,363.50
2020-11-05	2,656	2,777	2,621	2,777	82,600	1,388.50
2020-11-04	2,679	2,695	2,598	2,656	59,100	1,328
2020-11-02	2,571	2,653	2,571	2,629	44,600	1,314.50
2020-10-30	2,574	2,589	2,522	2,557	41,600	1,278.50
2020-10-29	2,580	2,625	2,569	2,578	24,400	1,289
2020-10-28	2,560	2,623	2,547	2,606	24,000	1,303
2020-10-27	2,566	2,594	2,538	2,590	20,300	1,295
2020-10-26	2,571	2,613	2,570	2,580	15,900	1,290
2020-10-23	2,600	2,626	2,568	2,595	15,100	1,297.50
2020-10-22	2,638	2,638	2,580	2,593	26,800	1,296.50
2020-10-21	2,600	2,676	2,600	2,653	19,800	1,326.50
2020-10-20	2,664	2,664	2,577	2,598	32,400	1,299
2020-10-19	2,650	2,685	2,626	2,664	30,700	1,332
2020-10-16	2,667	2,672	2,630	2,650	24,200	1,325
2020-10-15	2,653	2,679	2,618	2,667	31,000	1,333.50
2020-10-14	2,680	2,695	2,641	2,676	28,400	1,338
2020-10-13	2,695	2,703	2,654	2,688	28,300	1,344
2020-10-12	2,712	2,712	2,627	2,691	26,300	1,345.50
2020-10-09	2,707	2,717	2,663	2,691	22,900	1,345.50
2020-10-08	2,710	2,732	2,668	2,693	31,700	1,346.50
2020-10-07	2,709	2,709	2,659	2,660	40,500	1,330
2020-10-06	2,745	2,777	2,700	2,709	36,900	1,354.50
2020-10-05	2,717	2,805	2,717	2,745	28,600	1,372.50
2020-10-02	2,790	2,806	2,710	2,712	32,700	1,356
2020-09-30	2,857	2,857	2,767	2,769	31,400	1,384.50
2020-09-29	2,883	2,934	2,800	2,882	43,400	1,441
2020-09-28	2,872	2,912	2,819	2,886	85,800	1,443
2020-09-25	2,852	2,882	2,735	2,772	96,200	1,386
2020-09-24	2,832	2,868	2,783	2,802	47,400	1,401
2020-09-23	2,857	2,888	2,787	2,810	44,400	1,405
2020-09-18	2,828	2,889	2,821	2,860	40,500	1,430
2020-09-17	2,843	2,848	2,802	2,831	29,900	1,415.50
2020-09-16	2,780	2,846	2,770	2,812	30,500	1,406
2020-09-15	2,808	2,809	2,740	2,770	19,600	1,385
2020-09-14	2,716	2,835	2,716	2,808	48,000	1,404
2020-09-11	2,674	2,703	2,651	2,698	29,500	1,349
2020-09-10	2,622	2,670	2,622	2,641	31,900	1,320.50
2020-09-09	2,591	2,644	2,573	2,622	27,100	1,311
2020-09-08	2,568	2,642	2,559	2,641	25,200	1,320.50
2020-09-07	2,585	2,594	2,552	2,591	14,200	1,295.50
2020-09-04	2,560	2,590	2,531	2,579	14,900	1,289.50
2020-09-03	2,579	2,603	2,566	2,578	17,100	1,289
2020-09-02	2,603	2,613	2,532	2,576	34,100	1,288
2020-09-01	2,687	2,699	2,594	2,595	28,900	1,297.50
2020-08-31	2,626	2,696	2,626	2,690	29,400	1,345
2020-08-28	2,640	2,685	2,559	2,574	31,900	1,287
2020-08-27	2,670	2,670	2,619	2,640	11,100	1,320
2020-08-26	2,691	2,691	2,649	2,658	11,200	1,329
2020-08-25	2,670	2,722	2,656	2,706	28,900	1,353
2020-08-24	2,635	2,650	2,591	2,628	22,200	1,314
2020-08-21	2,599	2,638	2,571	2,634	17,600	1,317
2020-08-20	2,616	2,617	2,565	2,586	18,600	1,293
2020-08-19	2,659	2,659	2,622	2,629	14,100	1,314.50
2020-08-18	2,669	2,679	2,635	2,659	21,600	1,329.50
2020-08-17	2,669	2,689	2,609	2,655	23,700	1,327.50
2020-08-14	2,699	2,699	2,652	2,669	11,400	1,334.50
2020-08-13	2,678	2,700	2,623	2,693	25,600	1,346.50
2020-08-12	2,665	2,677	2,631	2,664	26,100	1,332
2020-08-11	2,593	2,640	2,569	2,637	25,500	1,318.50
2020-08-07	2,600	2,625	2,506	2,538	34,100	1,269
2020-08-06	2,620	2,625	2,580	2,596	19,500	1,298
2020-08-05	2,640	2,658	2,580	2,627	24,900	1,313.50
2020-08-04	2,641	2,685	2,638	2,656	18,400	1,328
2020-08-03	2,621	2,661	2,607	2,635	21,700	1,317.50
2020-07-31	2,755	2,755	2,605	2,605	19,700	1,302.50
2020-07-30	2,770	2,773	2,729	2,759	17,300	1,379.50
2020-07-29	2,749	2,789	2,709	2,770	13,500	1,385
2020-07-28	2,845	2,845	2,714	2,735	14,800	1,367.50
2020-07-27	2,763	2,823	2,759	2,807	22,000	1,403.50
2020-07-22	2,790	2,801	2,718	2,751	34,900	1,375.50
2020-07-21	2,794	2,802	2,713	2,791	30,200	1,395.50
2020-07-20	2,850	2,850	2,757	2,807	26,100	1,403.50
2020-07-17	2,900	2,930	2,794	2,838	71,500	1,419
2020-07-16	2,822	2,886	2,812	2,880	30,700	1,440
2020-07-15	2,739	2,815	2,739	2,805	20,900	1,402.50
2020-07-14	2,722	2,724	2,688	2,709	20,200	1,354.50
2020-07-13	2,657	2,725	2,604	2,723	24,600	1,361.50
2020-07-10	2,680	2,680	2,578	2,578	20,000	1,289
2020-07-09	2,695	2,720	2,650	2,682	30,100	1,341
2020-07-08	2,744	2,776	2,695	2,695	22,700	1,347.50
2020-07-07	2,815	2,815	2,738	2,759	19,400	1,379.50
2020-07-06	2,756	2,806	2,756	2,801	32,200	1,400.50
2020-07-03	2,747	2,788	2,706	2,743	29,800	1,371.50
2020-07-02	2,769	2,775	2,714	2,735	31,000	1,367.50
2020-07-01	2,833	2,871	2,742	2,742	29,600	1,371
2020-06-30	2,889	2,918	2,821	2,821	19,300	1,410.50
2020-06-29	2,879	2,879	2,834	2,852	16,500	1,426
2020-06-26	2,803	2,888	2,787	2,888	27,500	1,444
2020-06-25	2,809	2,820	2,753	2,753	14,100	1,376.50
2020-06-24	2,928	2,928	2,830	2,830	9,300	1,415
2020-06-23	2,949	2,949	2,875	2,886	22,900	1,443
2020-06-22	2,839	2,918	2,839	2,908	18,900	1,454
2020-06-19	2,858	2,858	2,744	2,839	35,200	1,419.50
2020-06-18	2,869	2,880	2,805	2,840	17,200	1,420
2020-06-17	2,894	2,971	2,841	2,854	25,300	1,427
2020-06-16	2,810	2,884	2,760	2,884	28,100	1,442
2020-06-15	2,868	2,913	2,737	2,737	24,100	1,368.50
2020-06-12	2,799	2,848	2,732	2,818	44,800	1,409
2020-06-11	2,893	2,893	2,849	2,849	19,200	1,424.50
2020-06-10	2,882	2,946	2,870	2,904	20,400	1,452
2020-06-09	2,909	2,929	2,848	2,916	24,100	1,458
2020-06-08	2,878	2,916	2,829	2,904	16,600	1,452
2020-06-05	2,878	2,894	2,762	2,832	47,700	1,416
2020-06-04	2,950	2,959	2,871	2,928	23,700	1,464
2020-06-03	2,882	2,937	2,844	2,933	30,400	1,466.50
2020-06-02	2,885	2,885	2,815	2,842	25,100	1,421
2020-06-01	2,895	2,897	2,835	2,835	14,800	1,417.50
2020-05-29	2,860	2,918	2,810	2,895	43,300	1,447.50
2020-05-28	2,849	2,903	2,800	2,870	38,700	1,435
2020-05-27	2,847	2,850	2,714	2,850	29,800	1,425
2020-05-26	2,758	2,836	2,735	2,824	26,500	1,412
2020-05-25	2,686	2,758	2,686	2,758	6,800	1,379
2020-05-22	2,747	2,748	2,681	2,686	11,500	1,343
2020-05-21	2,763	2,763	2,720	2,747	8,700	1,373.50
2020-05-20	2,746	2,760	2,721	2,760	13,100	1,380
2020-05-19	2,767	2,769	2,718	2,756	15,100	1,378
2020-05-18	2,755	2,773	2,720	2,758	8,200	1,379
2020-05-15	2,670	2,748	2,660	2,748	14,400	1,374
2020-05-14	2,730	2,748	2,629	2,660	13,300	1,330
2020-05-13	2,715	2,762	2,683	2,730	10,000	1,365
2020-05-12	2,779	2,779	2,722	2,725	5,700	1,362.50
2020-05-11	2,780	2,797	2,734	2,790	18,900	1,395
2020-05-08	2,723	2,775	2,703	2,775	17,100	1,387.50
2020-05-07	2,682	2,723	2,652	2,673	15,700	1,336.50
2020-05-01	2,712	2,728	2,674	2,682	16,200	1,341
2020-04-30	2,750	2,763	2,711	2,711	20,900	1,355.50
2020-04-28	2,732	2,732	2,664	2,729	15,900	1,364.50
2020-04-27	2,691	2,741	2,665	2,732	13,000	1,366
2020-04-24	2,690	2,704	2,641	2,691	12,900	1,345.50
2020-04-23	2,625	2,690	2,613	2,690	21,500	1,345
2020-04-22	2,585	2,690	2,537	2,635	23,200	1,317.50
2020-04-21	2,559	2,611	2,530	2,589	17,200	1,294.50
2020-04-20	2,667	2,700	2,553	2,559	19,300	1,279.50
2020-04-17	2,749	2,780	2,683	2,699	19,900	1,349.50
2020-04-16	2,555	2,760	2,555	2,760	25,600	1,380
2020-04-15	2,743	2,743	2,561	2,572	30,800	1,286
2020-04-14	2,737	2,775	2,709	2,761	17,700	1,380.50
2020-04-13	2,790	2,792	2,705	2,718	10,000	1,359
2020-04-10	2,779	2,812	2,715	2,789	23,400	1,394.50
2020-04-09	2,790	2,793	2,693	2,790	25,900	1,395
2020-04-08	2,752	2,815	2,695	2,789	46,200	1,394.50
2020-04-07	2,713	2,838	2,707	2,821	49,800	1,410.50
2020-04-06	2,550	2,687	2,542	2,628	49,900	1,314
2020-04-03	2,516	2,644	2,499	2,540	23,900	1,270
2020-04-02	2,593	2,637	2,490	2,499	35,100	1,249.50
2020-04-01	2,856	2,856	2,633	2,633	35,300	1,316.50
2020-03-31	3,025	3,025	2,812	2,906	50,800	1,453
2020-03-30	3,005	3,030	2,860	3,020	47,200	1,510
2020-03-27	2,915	3,030	2,859	3,015	93,100	1,507.50
2020-03-26	2,694	2,899	2,635	2,815	55,300	1,407.50
2020-03-25	2,600	2,816	2,555	2,816	43,000	1,408
2020-03-24	2,622	2,672	2,489	2,565	51,100	1,282.50
2020-03-23	2,515	2,605	2,379	2,605	59,400	1,302.50
2020-03-19	2,207	2,522	2,207	2,515	35,600	1,257.50
2020-03-18	2,217	2,265	2,195	2,204	31,200	1,102
2020-03-17	2,000	2,232	1,956	2,216	39,800	1,108
2020-03-16	2,020	2,127	2,020	2,053	42,300	1,026.50
2020-03-13	2,026	2,090	1,900	1,998	54,600	999
2020-03-12	2,125	2,130	2,030	2,071	32,500	1,035.50
2020-03-11	2,257	2,265	2,151	2,158	23,500	1,079
2020-03-10	2,242	2,268	2,125	2,251	26,900	1,125.50
2020-03-09	2,252	2,320	2,203	2,225	18,500	1,112.50
2020-03-06	2,380	2,380	2,298	2,302	35,300	1,151
2020-03-05	2,500	2,516	2,428	2,434	17,100	1,217
2020-03-04	2,510	2,518	2,421	2,488	23,800	1,244
2020-03-03	2,685	2,686	2,495	2,515	40,200	1,257.50
2020-03-02	2,605	2,711	2,590	2,685	33,400	1,342.50
2020-02-28	2,679	2,722	2,576	2,604	30,800	1,302
2020-02-27	2,678	2,738	2,643	2,729	37,700	1,364.50
2020-02-26	2,598	2,715	2,587	2,710	29,900	1,355
2020-02-25	2,631	2,674	2,595	2,608	40,100	1,304
2020-02-21	2,719	2,774	2,719	2,736	14,900	1,368
2020-02-20	2,763	2,821	2,735	2,735	13,100	1,367.50
2020-02-19	2,762	2,829	2,762	2,793	11,200	1,396.50
2020-02-18	2,840	2,840	2,772	2,776	9,900	1,388
2020-02-17	2,733	2,844	2,720	2,827	24,800	1,413.50
2020-02-14	2,823	2,826	2,758	2,783	19,700	1,391.50
2020-02-13	2,900	2,904	2,833	2,852	21,900	1,426
2020-02-12	3,000	3,000	2,902	2,902	20,700	1,451
2020-02-10	2,940	3,060	2,914	3,000	44,200	1,500
2020-02-07	2,808	2,989	2,808	2,989	58,000	1,494.50
2020-02-06	2,729	2,790	2,729	2,777	24,300	1,388.50
2020-02-05	2,669	2,716	2,664	2,695	9,800	1,347.50
2020-02-04	2,631	2,662	2,578	2,659	18,600	1,329.50
2020-02-03	2,679	2,679	2,628	2,658	13,000	1,329
2020-01-31	2,642	2,698	2,642	2,679	12,000	1,339.50
2020-01-30	2,633	2,666	2,585	2,616	15,500	1,308
2020-01-29	2,582	2,667	2,566	2,664	17,900	1,332
2020-01-28	2,550	2,613	2,550	2,603	16,000	1,301.50
2020-01-27	2,607	2,625	2,574	2,580	11,400	1,290
2020-01-24	2,718	2,718	2,654	2,664	11,000	1,332
2020-01-23	2,690	2,722	2,676	2,712	8,000	1,356
2020-01-22	2,697	2,727	2,683	2,713	11,000	1,356.50
2020-01-21	2,675	2,699	2,671	2,697	10,800	1,348.50
2020-01-20	2,647	2,690	2,647	2,673	5,600	1,336.50
2020-01-17	2,613	2,648	2,611	2,626	9,600	1,313
2020-01-16	2,649	2,652	2,613	2,613	9,300	1,306.50
2020-01-15	2,667	2,667	2,634	2,664	11,000	1,332
2020-01-14	2,707	2,725	2,641	2,667	23,600	1,333.50
2020-01-10	2,804	2,804	2,743	2,743	2,900	1,371.50
2020-01-09	2,782	2,797	2,753	2,781	7,100	1,390.50
2020-01-08	2,770	2,770	2,700	2,732	18,400	1,366
2020-01-07	2,804	2,841	2,794	2,820	17,900	1,410
2020-01-06	2,812	2,812	2,752	2,773	22,100	1,386.50

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