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
2021-12-30	2,295	2,326	2,282	2,298	11,000	1,149
2021-12-29	2,272	2,318	2,272	2,317	12,200	1,158.50
2021-12-28	2,271	2,290	2,241	2,272	13,600	1,136
2021-12-27	2,245	2,269	2,232	2,252	11,800	1,126
2021-12-24	2,258	2,270	2,238	2,242	9,300	1,121
2021-12-23	2,283	2,311	2,230	2,253	33,800	1,126.50
2021-12-22	2,268	2,309	2,254	2,283	26,400	1,141.50
2021-12-21	2,235	2,255	2,216	2,251	18,300	1,125.50
2021-12-20	2,244	2,247	2,195	2,195	17,500	1,097.50
2021-12-17	2,328	2,344	2,258	2,265	69,300	1,132.50
2021-12-16	2,303	2,344	2,303	2,332	25,900	1,166
2021-12-15	2,293	2,312	2,288	2,288	9,800	1,144
2021-12-14	2,270	2,293	2,267	2,293	31,300	1,146.50
2021-12-13	2,282	2,288	2,262	2,272	13,600	1,136
2021-12-10	2,255	2,299	2,255	2,287	27,700	1,143.50
2021-12-09	2,267	2,275	2,231	2,244	15,900	1,122
2021-12-08	2,315	2,325	2,267	2,283	26,000	1,141.50
2021-12-07	2,251	2,311	2,251	2,311	22,200	1,155.50
2021-12-06	2,226	2,265	2,226	2,239	27,000	1,119.50
2021-12-03	2,151	2,226	2,151	2,226	16,800	1,113
2021-12-02	2,122	2,182	2,122	2,143	22,200	1,071.50
2021-12-01	2,063	2,158	2,063	2,136	22,600	1,068
2021-11-30	2,130	2,166	2,050	2,050	71,700	1,025
2021-11-29	2,098	2,156	2,096	2,096	30,600	1,048
2021-11-26	2,203	2,203	2,139	2,148	16,100	1,074
2021-11-25	2,182	2,217	2,182	2,216	10,500	1,108
2021-11-24	2,218	2,218	2,154	2,163	24,200	1,081.50
2021-11-22	2,118	2,210	2,109	2,207	27,600	1,103.50
2021-11-19	2,112	2,131	2,090	2,117	27,500	1,058.50
2021-11-18	2,102	2,141	2,100	2,120	27,400	1,060
2021-11-17	2,170	2,170	2,101	2,101	29,700	1,050.50
2021-11-16	2,179	2,189	2,156	2,170	17,500	1,085
2021-11-15	2,208	2,209	2,171	2,179	19,000	1,089.50
2021-11-12	2,165	2,215	2,165	2,215	18,000	1,107.50
2021-11-11	2,227	2,230	2,157	2,161	35,500	1,080.50
2021-11-10	2,255	2,285	2,218	2,240	25,300	1,120
2021-11-09	2,302	2,332	2,277	2,277	15,500	1,138.50
2021-11-08	2,345	2,355	2,302	2,302	15,300	1,151
2021-11-05	2,344	2,374	2,342	2,352	22,700	1,176
2021-11-04	2,412	2,425	2,297	2,297	59,800	1,148.50
2021-11-02	2,429	2,449	2,405	2,405	7,800	1,202.50
2021-11-01	2,404	2,437	2,402	2,429	13,200	1,214.50
2021-10-29	2,390	2,400	2,374	2,395	12,800	1,197.50
2021-10-28	2,435	2,436	2,373	2,373	27,500	1,186.50
2021-10-27	2,446	2,454	2,430	2,430	4,800	1,215
2021-10-26	2,433	2,450	2,431	2,446	6,300	1,223
2021-10-25	2,422	2,460	2,422	2,434	18,800	1,217
2021-10-22	2,418	2,432	2,400	2,422	21,500	1,211
2021-10-21	2,477	2,483	2,419	2,419	20,300	1,209.50
2021-10-20	2,477	2,483	2,457	2,466	13,100	1,233
2021-10-19	2,507	2,509	2,482	2,482	9,000	1,241
2021-10-18	2,491	2,510	2,480	2,507	13,800	1,253.50
2021-10-15	2,475	2,532	2,473	2,524	15,800	1,262
2021-10-14	2,520	2,520	2,472	2,473	17,500	1,236.50
2021-10-13	2,520	2,520	2,504	2,506	12,100	1,253
2021-10-12	2,550	2,552	2,515	2,526	10,700	1,263
2021-10-11	2,548	2,555	2,532	2,555	7,400	1,277.50
2021-10-08	2,585	2,585	2,549	2,549	11,500	1,274.50
2021-10-07	2,532	2,583	2,532	2,545	14,000	1,272.50
2021-10-06	2,526	2,575	2,526	2,541	15,900	1,270.50
2021-10-05	2,560	2,571	2,520	2,520	15,200	1,260
2021-10-04	2,599	2,617	2,571	2,571	15,000	1,285.50
2021-10-01	2,653	2,659	2,594	2,599	21,500	1,299.50
2021-09-30	2,651	2,679	2,650	2,653	14,000	1,326.50
2021-09-29	2,697	2,706	2,637	2,651	29,500	1,325.50
2021-09-28	2,776	2,796	2,730	2,780	30,800	1,390
2021-09-27	2,780	2,781	2,754	2,776	14,000	1,388
2021-09-24	2,773	2,785	2,746	2,778	21,400	1,389
2021-09-22	2,722	2,751	2,708	2,728	21,300	1,364
2021-09-21	2,757	2,762	2,722	2,722	16,800	1,361
2021-09-17	2,780	2,798	2,758	2,790	24,600	1,395
2021-09-16	2,795	2,804	2,762	2,790	16,100	1,395
2021-09-15	2,781	2,792	2,759	2,785	17,600	1,392.50
2021-09-14	2,828	2,839	2,793	2,830	21,800	1,415
2021-09-13	2,802	2,841	2,791	2,833	21,200	1,416.50
2021-09-10	2,814	2,820	2,785	2,820	29,400	1,410
2021-09-09	2,835	2,872	2,787	2,838	18,600	1,419
2021-09-08	2,847	2,875	2,800	2,869	19,300	1,434.50
2021-09-07	2,821	2,869	2,799	2,851	21,300	1,425.50
2021-09-06	2,797	2,818	2,770	2,793	13,400	1,396.50
2021-09-03	2,720	2,796	2,704	2,784	21,200	1,392
2021-09-02	2,768	2,768	2,704	2,720	10,500	1,360
2021-09-01	2,718	2,823	2,718	2,768	28,500	1,384
2021-08-31	2,700	2,748	2,686	2,703	21,900	1,351.50
2021-08-30	2,718	2,727	2,710	2,720	9,400	1,360
2021-08-27	2,699	2,715	2,666	2,701	10,300	1,350.50
2021-08-26	2,655	2,706	2,645	2,683	11,800	1,341.50
2021-08-25	2,692	2,692	2,630	2,635	9,100	1,317.50
2021-08-24	2,692	2,720	2,673	2,692	22,300	1,346
2021-08-23	2,638	2,690	2,569	2,660	17,800	1,330
2021-08-20	2,658	2,696	2,624	2,637	20,600	1,318.50
2021-08-19	2,660	2,706	2,646	2,646	11,300	1,323
2021-08-18	2,658	2,718	2,658	2,665	24,000	1,332.50
2021-08-17	2,627	2,673	2,615	2,650	16,300	1,325
2021-08-16	2,678	2,678	2,627	2,627	9,400	1,313.50
2021-08-13	2,695	2,696	2,654	2,667	7,200	1,333.50
2021-08-12	2,726	2,726	2,672	2,683	10,600	1,341.50
2021-08-11	2,680	2,702	2,669	2,692	10,900	1,346
2021-08-10	2,726	2,726	2,654	2,665	10,900	1,332.50
2021-08-06	2,728	2,736	2,664	2,689	15,200	1,344.50
2021-08-05	2,701	2,730	2,693	2,693	8,200	1,346.50
2021-08-04	2,727	2,730	2,708	2,730	6,500	1,365
2021-08-03	2,736	2,736	2,710	2,720	13,600	1,360
2021-08-02	2,679	2,744	2,679	2,736	17,600	1,368
2021-07-30	2,647	2,656	2,632	2,632	8,300	1,316
2021-07-29	2,678	2,678	2,655	2,668	4,300	1,334
2021-07-28	2,687	2,687	2,663	2,665	6,600	1,332.50
2021-07-27	2,690	2,705	2,642	2,682	34,300	1,341
2021-07-26	2,668	2,690	2,660	2,690	10,300	1,345
2021-07-21	2,611	2,645	2,611	2,622	7,500	1,311
2021-07-20	2,609	2,648	2,574	2,596	20,900	1,298
2021-07-19	2,612	2,647	2,611	2,611	12,600	1,305.50
2021-07-16	2,684	2,702	2,627	2,631	48,700	1,315.50
2021-07-15	2,733	2,748	2,688	2,688	12,400	1,344
2021-07-14	2,708	2,748	2,708	2,733	27,000	1,366.50
2021-07-13	2,643	2,713	2,643	2,713	18,900	1,356.50
2021-07-12	2,575	2,647	2,575	2,618	33,900	1,309
2021-07-09	2,560	2,570	2,530	2,553	27,700	1,276.50
2021-07-08	2,591	2,624	2,576	2,576	14,400	1,288
2021-07-07	2,621	2,621	2,590	2,593	8,400	1,296.50
2021-07-06	2,612	2,624	2,611	2,619	6,300	1,309.50
2021-07-05	2,618	2,644	2,612	2,612	7,700	1,306
2021-07-02	2,628	2,636	2,599	2,612	10,100	1,306
2021-07-01	2,576	2,625	2,576	2,587	13,500	1,293.50
2021-06-30	2,594	2,608	2,552	2,552	17,900	1,276
2021-06-29	2,614	2,617	2,576	2,596	14,500	1,298
2021-06-28	2,634	2,634	2,605	2,615	13,700	1,307.50
2021-06-25	2,666	2,666	2,636	2,648	11,400	1,324
2021-06-24	2,629	2,662	2,617	2,652	11,800	1,326
2021-06-23	2,640	2,649	2,627	2,641	15,100	1,320.50
2021-06-22	2,591	2,640	2,591	2,640	13,800	1,320
2021-06-21	2,600	2,600	2,580	2,580	19,800	1,290
2021-06-18	2,632	2,632	2,602	2,609	11,100	1,304.50
2021-06-17	2,644	2,644	2,602	2,603	13,800	1,301.50
2021-06-16	2,654	2,655	2,616	2,616	12,000	1,308
2021-06-15	2,647	2,657	2,625	2,636	15,000	1,318
2021-06-14	2,650	2,653	2,637	2,647	4,400	1,323.50
2021-06-11	2,671	2,674	2,643	2,652	22,400	1,326
2021-06-10	2,665	2,677	2,641	2,677	18,800	1,338.50
2021-06-09	2,656	2,678	2,656	2,665	7,600	1,332.50
2021-06-08	2,638	2,662	2,635	2,655	12,000	1,327.50
2021-06-07	2,711	2,711	2,630	2,633	20,100	1,316.50
2021-06-04	2,698	2,720	2,695	2,701	4,400	1,350.50
2021-06-03	2,690	2,708	2,684	2,708	12,000	1,354
2021-06-02	2,701	2,729	2,682	2,690	8,600	1,345
2021-06-01	2,666	2,721	2,660	2,703	17,000	1,351.50
2021-05-31	2,717	2,717	2,661	2,665	13,300	1,332.50
2021-05-28	2,747	2,750	2,692	2,717	25,600	1,358.50
2021-05-27	2,640	2,761	2,630	2,731	43,000	1,365.50
2021-05-26	2,685	2,685	2,641	2,641	10,200	1,320.50
2021-05-25	2,731	2,736	2,681	2,691	16,400	1,345.50
2021-05-24	2,740	2,773	2,702	2,731	21,600	1,365.50
2021-05-21	2,754	2,768	2,728	2,740	17,500	1,370
2021-05-20	2,742	2,781	2,701	2,754	15,800	1,377
2021-05-19	2,694	2,750	2,683	2,725	14,700	1,362.50
2021-05-18	2,714	2,775	2,708	2,744	23,300	1,372
2021-05-17	2,713	2,744	2,693	2,722	14,500	1,361
2021-05-14	2,639	2,719	2,637	2,680	15,700	1,340
2021-05-13	2,654	2,674	2,615	2,615	15,600	1,307.50
2021-05-12	2,751	2,754	2,670	2,683	33,600	1,341.50
2021-05-11	2,792	2,800	2,752	2,754	23,200	1,377
2021-05-10	2,827	2,827	2,786	2,793	15,400	1,396.50
2021-05-07	2,763	2,809	2,760	2,793	17,300	1,396.50
2021-05-06	2,736	2,776	2,736	2,750	14,500	1,375
2021-04-30	2,700	2,769	2,700	2,729	21,600	1,364.50
2021-04-28	2,733	2,736	2,691	2,699	24,200	1,349.50
2021-04-27	2,767	2,767	2,730	2,730	16,000	1,365
2021-04-26	2,793	2,793	2,757	2,760	18,100	1,380
2021-04-23	2,784	2,814	2,784	2,810	8,900	1,405
2021-04-22	2,821	2,837	2,802	2,807	20,200	1,403.50
2021-04-21	2,801	2,835	2,775	2,821	30,200	1,410.50
2021-04-20	2,878	2,880	2,819	2,819	17,600	1,409.50
2021-04-19	2,911	2,913	2,886	2,888	14,500	1,444
2021-04-16	2,929	2,931	2,908	2,914	10,300	1,457
2021-04-15	2,930	2,948	2,917	2,930	8,100	1,465
2021-04-14	2,930	2,930	2,890	2,905	12,700	1,452.50
2021-04-13	2,922	2,948	2,921	2,928	16,100	1,464
2021-04-12	2,892	2,926	2,883	2,924	10,600	1,462
2021-04-09	2,840	2,882	2,840	2,875	21,700	1,437.50
2021-04-08	2,887	2,887	2,833	2,835	33,800	1,417.50
2021-04-07	2,839	2,938	2,838	2,933	24,200	1,466.50
2021-04-06	2,884	2,896	2,835	2,848	24,700	1,424
2021-04-05	2,905	2,908	2,883	2,891	17,700	1,445.50
2021-04-02	2,922	2,935	2,905	2,905	10,000	1,452.50
2021-04-01	2,963	2,978	2,909	2,913	19,300	1,456.50
2021-03-31	3,025	3,030	2,961	2,963	30,100	1,481.50
2021-03-30	3,115	3,115	3,025	3,030	36,300	1,515
2021-03-29	3,140	3,150	3,075	3,120	50,400	1,560
2021-03-26	3,090	3,130	3,070	3,110	32,300	1,555
2021-03-25	3,000	3,095	2,985	3,080	40,700	1,540
2021-03-24	3,000	3,005	2,952	2,988	37,100	1,494
2021-03-23	3,030	3,050	3,000	3,000	27,100	1,500
2021-03-22	2,999	3,045	2,970	3,020	65,400	1,510
2021-03-19	3,005	3,035	2,980	3,020	39,000	1,510
2021-03-18	2,999	3,020	2,976	3,005	38,700	1,502.50
2021-03-17	2,970	2,999	2,925	2,999	28,300	1,499.50
2021-03-16	2,939	2,974	2,931	2,974	41,000	1,487
2021-03-15	2,921	2,950	2,919	2,939	40,200	1,469.50
2021-03-12	2,959	2,959	2,913	2,930	34,000	1,465
2021-03-11	2,949	2,980	2,930	2,965	40,100	1,482.50
2021-03-10	2,895	2,946	2,880	2,944	29,900	1,472
2021-03-09	2,875	2,905	2,852	2,894	37,500	1,447
2021-03-08	2,876	2,881	2,838	2,875	28,400	1,437.50
2021-03-05	2,836	2,869	2,787	2,851	38,500	1,425.50
2021-03-04	2,857	2,857	2,782	2,824	15,400	1,412
2021-03-03	2,844	2,859	2,815	2,859	24,300	1,429.50
2021-03-02	2,816	2,850	2,767	2,844	21,500	1,422
2021-03-01	2,732	2,817	2,732	2,816	24,700	1,408
2021-02-26	2,703	2,724	2,674	2,689	51,800	1,344.50
2021-02-25	2,767	2,767	2,718	2,741	46,600	1,370.50
2021-02-24	2,800	2,800	2,731	2,745	27,000	1,372.50
2021-02-22	2,872	2,872	2,805	2,809	16,900	1,404.50
2021-02-19	2,804	2,831	2,801	2,828	17,600	1,414
2021-02-18	2,838	2,870	2,818	2,846	29,000	1,423
2021-02-17	2,821	2,858	2,817	2,837	15,100	1,418.50
2021-02-16	2,841	2,850	2,790	2,845	31,400	1,422.50
2021-02-15	2,866	2,874	2,832	2,841	24,900	1,420.50
2021-02-12	2,820	2,854	2,809	2,840	21,000	1,420
2021-02-10	2,859	2,871	2,800	2,805	68,300	1,402.50
2021-02-09	2,880	2,918	2,858	2,909	14,300	1,454.50
2021-02-08	2,854	2,910	2,854	2,900	20,600	1,450
2021-02-05	2,878	2,895	2,835	2,854	17,900	1,427
2021-02-04	2,888	2,888	2,855	2,862	10,500	1,431
2021-02-03	2,885	2,898	2,860	2,888	16,500	1,444
2021-02-02	2,898	2,908	2,873	2,885	19,100	1,442.50
2021-02-01	2,840	2,898	2,840	2,883	24,100	1,441.50
2021-01-29	2,881	2,881	2,804	2,840	36,100	1,420
2021-01-28	2,890	2,900	2,859	2,881	76,200	1,440.50
2021-01-27	2,905	2,915	2,874	2,890	33,000	1,445
2021-01-26	2,887	2,922	2,884	2,905	26,700	1,452.50
2021-01-25	2,950	2,969	2,889	2,911	30,900	1,455.50
2021-01-22	2,902	2,978	2,902	2,950	56,400	1,475
2021-01-21	2,881	2,926	2,870	2,902	23,400	1,451
2021-01-20	2,871	2,904	2,831	2,896	35,300	1,448
2021-01-19	2,950	2,950	2,870	2,870	29,200	1,435
2021-01-18	2,892	2,946	2,870	2,943	14,900	1,471.50
2021-01-15	2,937	2,937	2,901	2,905	23,300	1,452.50
2021-01-14	2,970	2,979	2,918	2,935	34,600	1,467.50
2021-01-13	2,949	2,957	2,925	2,946	28,900	1,473
2021-01-12	2,947	2,970	2,923	2,969	30,900	1,484.50
2021-01-08	2,936	2,957	2,903	2,952	35,400	1,476
2021-01-07	2,909	2,950	2,909	2,922	32,800	1,461
2021-01-06	2,914	2,917	2,860	2,899	16,600	1,449.50
2021-01-05	2,893	2,916	2,871	2,904	17,600	1,452
2021-01-04	2,976	2,976	2,889	2,893	20,600	1,446.50

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