1980 ダイダン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,207	2,214	2,192	2,192	7,100	1,096
2022-12-29	2,160	2,203	2,153	2,196	16,300	1,098
2022-12-28	2,177	2,179	2,166	2,179	11,900	1,089.50
2022-12-27	2,171	2,190	2,155	2,190	11,100	1,095
2022-12-26	2,150	2,173	2,150	2,168	6,600	1,084
2022-12-23	2,154	2,165	2,135	2,149	31,300	1,074.50
2022-12-22	2,144	2,168	2,144	2,154	18,300	1,077
2022-12-21	2,186	2,186	2,127	2,128	21,600	1,064
2022-12-20	2,174	2,210	2,170	2,186	42,600	1,093
2022-12-19	2,150	2,172	2,147	2,167	10,400	1,083.50
2022-12-16	2,185	2,185	2,148	2,150	51,100	1,075
2022-12-15	2,177	2,190	2,177	2,185	15,000	1,092.50
2022-12-14	2,181	2,187	2,162	2,181	37,400	1,090.50
2022-12-13	2,162	2,189	2,162	2,182	17,700	1,091
2022-12-12	2,126	2,165	2,120	2,152	16,200	1,076
2022-12-09	2,128	2,137	2,107	2,133	19,100	1,066.50
2022-12-08	2,138	2,144	2,118	2,128	12,300	1,064
2022-12-07	2,112	2,146	2,112	2,137	13,000	1,068.50
2022-12-06	2,128	2,137	2,121	2,121	12,800	1,060.50
2022-12-05	2,146	2,161	2,130	2,146	19,200	1,073
2022-12-02	2,162	2,167	2,125	2,146	26,900	1,073
2022-12-01	2,207	2,217	2,181	2,181	14,900	1,090.50
2022-11-30	2,204	2,225	2,199	2,200	12,700	1,100
2022-11-29	2,200	2,223	2,195	2,214	15,200	1,107
2022-11-28	2,244	2,244	2,208	2,219	10,100	1,109.50
2022-11-25	2,240	2,244	2,221	2,244	21,500	1,122
2022-11-24	2,206	2,224	2,200	2,221	16,800	1,110.50
2022-11-22	2,158	2,193	2,158	2,189	21,800	1,094.50
2022-11-21	2,132	2,158	2,130	2,158	11,800	1,079
2022-11-18	2,140	2,144	2,124	2,132	14,100	1,066
2022-11-17	2,107	2,125	2,106	2,118	5,200	1,059
2022-11-16	2,112	2,129	2,102	2,117	16,500	1,058.50
2022-11-15	2,108	2,112	2,090	2,112	14,600	1,056
2022-11-14	2,124	2,124	2,079	2,079	17,300	1,039.50
2022-11-11	2,118	2,126	2,070	2,112	31,600	1,056
2022-11-10	2,056	2,116	2,056	2,082	24,800	1,041
2022-11-09	2,137	2,144	2,056	2,056	51,200	1,028
2022-11-08	2,095	2,133	2,095	2,130	25,400	1,065
2022-11-07	2,102	2,114	2,100	2,113	9,800	1,056.50
2022-11-04	2,084	2,099	2,080	2,098	19,600	1,049
2022-11-02	2,124	2,135	2,085	2,085	20,800	1,042.50
2022-11-01	2,122	2,133	2,108	2,124	10,300	1,062
2022-10-31	2,110	2,122	2,098	2,122	9,700	1,061
2022-10-28	2,111	2,134	2,067	2,075	54,600	1,037.50
2022-10-27	2,148	2,148	2,123	2,123	9,700	1,061.50
2022-10-26	2,112	2,148	2,103	2,148	20,800	1,074
2022-10-25	2,140	2,140	2,039	2,100	35,600	1,050
2022-10-24	2,132	2,141	2,125	2,140	11,100	1,070
2022-10-21	2,117	2,123	2,105	2,105	8,100	1,052.50
2022-10-20	2,124	2,134	2,111	2,134	10,600	1,067
2022-10-19	2,126	2,140	2,122	2,135	4,800	1,067.50
2022-10-18	2,134	2,138	2,124	2,129	10,200	1,064.50
2022-10-17	2,100	2,114	2,100	2,106	10,300	1,053
2022-10-14	2,091	2,137	2,091	2,134	18,400	1,067
2022-10-13	2,101	2,101	2,084	2,090	17,600	1,045
2022-10-12	2,112	2,130	2,106	2,117	12,300	1,058.50
2022-10-11	2,180	2,187	2,131	2,131	19,900	1,065.50
2022-10-07	2,194	2,222	2,191	2,213	16,000	1,106.50
2022-10-06	2,222	2,238	2,209	2,221	18,800	1,110.50
2022-10-05	2,230	2,230	2,194	2,211	15,200	1,105.50
2022-10-04	2,192	2,223	2,191	2,218	19,600	1,109
2022-10-03	2,130	2,152	2,124	2,142	16,900	1,071
2022-09-30	2,179	2,185	2,140	2,141	17,000	1,070.50
2022-09-29	2,164	2,193	2,150	2,177	22,000	1,088.50
2022-09-28	2,150	2,191	2,148	2,180	31,100	1,090
2022-09-27	2,190	2,194	2,160	2,160	20,100	1,080
2022-09-26	2,201	2,216	2,177	2,177	34,000	1,088.50
2022-09-22	2,200	2,221	2,190	2,216	35,000	1,108
2022-09-21	2,235	2,240	2,206	2,219	20,000	1,109.50
2022-09-20	2,245	2,272	2,241	2,245	23,400	1,122.50
2022-09-16	2,235	2,249	2,232	2,245	15,900	1,122.50
2022-09-15	2,255	2,255	2,231	2,242	11,200	1,121
2022-09-14	2,252	2,277	2,243	2,245	30,100	1,122.50
2022-09-13	2,290	2,292	2,276	2,284	11,700	1,142
2022-09-12	2,314	2,315	2,292	2,292	13,800	1,146
2022-09-09	2,252	2,304	2,252	2,293	50,900	1,146.50
2022-09-08	2,245	2,273	2,244	2,262	32,800	1,131
2022-09-07	2,233	2,250	2,213	2,237	34,200	1,118.50
2022-09-06	2,239	2,244	2,227	2,233	24,600	1,116.50
2022-09-05	2,219	2,252	2,212	2,237	26,600	1,118.50
2022-09-02	2,210	2,228	2,195	2,223	25,400	1,111.50
2022-09-01	2,225	2,229	2,199	2,208	22,900	1,104
2022-08-31	2,222	2,232	2,212	2,226	11,100	1,113
2022-08-30	2,234	2,245	2,232	2,245	15,500	1,122.50
2022-08-29	2,196	2,250	2,179	2,229	43,900	1,114.50
2022-08-26	2,215	2,230	2,213	2,225	10,500	1,112.50
2022-08-25	2,205	2,212	2,197	2,208	7,200	1,104
2022-08-24	2,205	2,210	2,196	2,202	8,500	1,101
2022-08-23	2,222	2,222	2,200	2,204	14,400	1,102
2022-08-22	2,194	2,239	2,194	2,222	18,300	1,111
2022-08-19	2,200	2,218	2,200	2,208	11,700	1,104
2022-08-18	2,193	2,200	2,180	2,194	11,400	1,097
2022-08-17	2,169	2,217	2,169	2,210	37,000	1,105
2022-08-16	2,168	2,173	2,143	2,166	23,200	1,083
2022-08-15	2,187	2,199	2,165	2,167	12,800	1,083.50
2022-08-12	2,150	2,202	2,150	2,187	26,700	1,093.50
2022-08-10	2,174	2,174	2,140	2,140	25,400	1,070
2022-08-09	2,225	2,235	2,179	2,179	30,200	1,089.50
2022-08-08	2,215	2,234	2,203	2,215	39,100	1,107.50
2022-08-05	2,220	2,253	2,203	2,238	27,000	1,119
2022-08-04	2,224	2,224	2,200	2,205	12,800	1,102.50
2022-08-03	2,208	2,208	2,181	2,202	16,600	1,101
2022-08-02	2,219	2,219	2,185	2,196	29,500	1,098
2022-08-01	2,204	2,236	2,201	2,224	15,000	1,112
2022-07-29	2,223	2,223	2,180	2,200	25,200	1,100
2022-07-28	2,210	2,227	2,184	2,207	26,500	1,103.50
2022-07-27	2,203	2,212	2,194	2,199	12,600	1,099.50
2022-07-26	2,211	2,221	2,200	2,209	18,600	1,104.50
2022-07-25	2,222	2,227	2,195	2,215	51,600	1,107.50
2022-07-22	2,206	2,239	2,206	2,220	19,700	1,110
2022-07-21	2,197	2,209	2,185	2,206	14,800	1,103
2022-07-20	2,193	2,208	2,184	2,201	24,100	1,100.50
2022-07-19	2,163	2,165	2,134	2,157	68,400	1,078.50
2022-07-15	2,178	2,194	2,173	2,183	35,500	1,091.50
2022-07-14	2,175	2,184	2,165	2,166	25,500	1,083
2022-07-13	2,151	2,184	2,148	2,163	22,100	1,081.50
2022-07-12	2,147	2,147	2,120	2,124	25,700	1,062
2022-07-11	2,134	2,151	2,123	2,139	31,900	1,069.50
2022-07-08	2,108	2,139	2,093	2,099	38,600	1,049.50
2022-07-07	2,093	2,115	2,092	2,108	22,300	1,054
2022-07-06	2,106	2,106	2,065	2,080	22,300	1,040
2022-07-05	2,140	2,146	2,115	2,115	18,700	1,057.50
2022-07-04	2,101	2,132	2,101	2,121	18,000	1,060.50
2022-07-01	2,113	2,120	2,077	2,094	22,800	1,047
2022-06-30	2,112	2,131	2,104	2,113	23,500	1,056.50
2022-06-29	2,074	2,116	2,054	2,108	78,700	1,054
2022-06-28	2,056	2,076	2,048	2,074	28,200	1,037
2022-06-27	2,084	2,084	2,050	2,070	20,100	1,035
2022-06-24	2,060	2,069	2,053	2,059	19,200	1,029.50
2022-06-23	2,054	2,069	2,045	2,060	20,300	1,030
2022-06-22	2,060	2,063	2,040	2,054	21,800	1,027
2022-06-21	2,029	2,041	2,024	2,034	22,900	1,017
2022-06-20	2,056	2,057	2,000	2,014	15,800	1,007
2022-06-17	2,014	2,070	2,011	2,044	29,500	1,022
2022-06-16	2,069	2,090	2,057	2,064	34,200	1,032
2022-06-15	2,040	2,065	2,040	2,050	32,100	1,025
2022-06-14	2,017	2,051	2,010	2,043	44,300	1,021.50
2022-06-13	2,038	2,062	2,032	2,043	23,000	1,021.50
2022-06-10	2,059	2,079	2,053	2,068	37,100	1,034
2022-06-09	2,069	2,081	2,060	2,072	39,800	1,036
2022-06-08	2,060	2,104	2,057	2,076	34,400	1,038
2022-06-07	2,045	2,052	2,022	2,033	29,500	1,016.50
2022-06-06	2,050	2,051	2,026	2,030	29,900	1,015
2022-06-03	2,047	2,083	2,040	2,060	36,500	1,030
2022-06-02	2,050	2,055	2,023	2,046	33,500	1,023
2022-06-01	2,048	2,075	2,044	2,059	44,800	1,029.50
2022-05-31	2,017	2,048	1,982	2,044	361,200	1,022
2022-05-30	1,996	2,025	1,981	2,017	143,100	1,008.50
2022-05-27	1,955	1,969	1,933	1,969	63,600	984.50
2022-05-26	1,927	1,965	1,911	1,962	61,000	981
2022-05-25	1,966	1,966	1,927	1,927	52,500	963.50
2022-05-24	1,966	1,966	1,927	1,939	72,900	969.50
2022-05-23	1,953	1,979	1,946	1,973	68,400	986.50
2022-05-20	1,911	1,933	1,896	1,933	57,700	966.50
2022-05-19	1,925	1,932	1,878	1,921	76,500	960.50
2022-05-18	1,960	1,962	1,938	1,950	54,600	975
2022-05-17	1,955	1,965	1,936	1,960	42,000	980
2022-05-16	2,016	2,025	1,960	1,967	53,100	983.50
2022-05-13	1,984	2,020	1,970	2,013	97,300	1,006.50
2022-05-12	2,107	2,108	2,034	2,034	28,800	1,017
2022-05-11	2,079	2,141	2,068	2,111	24,300	1,055.50
2022-05-10	2,066	2,090	2,040	2,075	17,000	1,037.50
2022-05-09	2,122	2,122	2,072	2,075	16,500	1,037.50
2022-05-06	2,135	2,142	2,094	2,124	23,100	1,062
2022-05-02	2,122	2,136	2,099	2,111	18,500	1,055.50
2022-04-28	2,054	2,122	2,054	2,122	36,000	1,061
2022-04-27	2,055	2,094	2,020	2,035	81,300	1,017.50
2022-04-26	2,035	2,062	2,034	2,058	16,600	1,029
2022-04-25	2,070	2,070	2,022	2,026	20,800	1,013
2022-04-22	2,054	2,070	2,042	2,066	16,400	1,033
2022-04-21	2,070	2,075	2,061	2,073	11,500	1,036.50
2022-04-20	2,065	2,083	2,053	2,072	24,300	1,036
2022-04-19	2,061	2,071	2,032	2,046	17,700	1,023
2022-04-18	2,043	2,068	2,019	2,042	16,200	1,021
2022-04-15	2,064	2,070	2,035	2,061	16,200	1,030.50
2022-04-14	2,042	2,064	2,027	2,064	9,000	1,032
2022-04-13	2,019	2,047	2,019	2,042	13,500	1,021
2022-04-12	2,030	2,035	2,005	2,014	15,100	1,007
2022-04-11	2,030	2,037	2,014	2,030	25,000	1,015
2022-04-08	2,040	2,054	2,023	2,047	28,900	1,023.50
2022-04-07	2,048	2,067	2,039	2,061	24,300	1,030.50
2022-04-06	2,086	2,088	2,050	2,050	34,600	1,025
2022-04-05	2,136	2,136	2,088	2,098	24,400	1,049
2022-04-04	2,110	2,135	2,092	2,110	20,200	1,055
2022-04-01	2,091	2,116	2,086	2,114	14,800	1,057
2022-03-31	2,105	2,123	2,099	2,099	21,700	1,049.50
2022-03-30	2,137	2,137	2,091	2,118	22,000	1,059
2022-03-29	2,190	2,190	2,149	2,187	33,500	1,093.50
2022-03-28	2,192	2,193	2,167	2,190	19,700	1,095
2022-03-25	2,195	2,195	2,167	2,176	23,300	1,088
2022-03-24	2,197	2,197	2,142	2,174	29,700	1,087
2022-03-23	2,182	2,198	2,165	2,189	28,500	1,094.50
2022-03-22	2,198	2,213	2,172	2,182	36,500	1,091
2022-03-18	2,161	2,196	2,148	2,192	28,400	1,096
2022-03-17	2,120	2,176	2,118	2,161	22,200	1,080.50
2022-03-16	2,099	2,120	2,080	2,115	24,500	1,057.50
2022-03-15	2,062	2,101	2,062	2,085	35,700	1,042.50
2022-03-14	2,090	2,101	2,060	2,060	17,800	1,030
2022-03-11	2,081	2,137	2,075	2,075	40,900	1,037.50
2022-03-10	2,166	2,177	2,149	2,165	44,200	1,082.50
2022-03-09	2,110	2,140	2,091	2,116	15,400	1,058
2022-03-08	2,079	2,123	2,073	2,109	18,300	1,054.50
2022-03-07	2,154	2,157	2,095	2,105	18,400	1,052.50
2022-03-04	2,246	2,246	2,186	2,186	16,100	1,093
2022-03-03	2,211	2,260	2,211	2,246	13,400	1,123
2022-03-02	2,282	2,282	2,203	2,203	20,600	1,101.50
2022-03-01	2,328	2,328	2,290	2,309	22,300	1,154.50
2022-02-28	2,308	2,329	2,171	2,328	110,500	1,164
2022-02-25	2,299	2,299	2,257	2,274	16,100	1,137
2022-02-24	2,270	2,293	2,250	2,279	21,600	1,139.50
2022-02-22	2,307	2,307	2,270	2,277	16,300	1,138.50
2022-02-21	2,315	2,315	2,293	2,307	7,300	1,153.50
2022-02-18	2,318	2,326	2,297	2,323	5,100	1,161.50
2022-02-17	2,374	2,374	2,300	2,318	12,300	1,159
2022-02-16	2,312	2,381	2,312	2,374	15,900	1,187
2022-02-15	2,307	2,347	2,295	2,312	18,900	1,156
2022-02-14	2,327	2,327	2,263	2,279	18,700	1,139.50
2022-02-10	2,327	2,337	2,297	2,331	13,500	1,165.50
2022-02-09	2,300	2,328	2,252	2,283	13,300	1,141.50
2022-02-08	2,265	2,299	2,265	2,296	6,200	1,148
2022-02-07	2,244	2,277	2,231	2,258	10,600	1,129
2022-02-04	2,232	2,277	2,232	2,261	7,200	1,130.50
2022-02-03	2,271	2,274	2,231	2,232	15,600	1,116
2022-02-02	2,219	2,287	2,219	2,271	13,500	1,135.50
2022-02-01	2,251	2,251	2,191	2,196	13,200	1,098
2022-01-31	2,245	2,269	2,238	2,253	6,500	1,126.50
2022-01-28	2,224	2,255	2,219	2,249	11,500	1,124.50
2022-01-27	2,233	2,234	2,164	2,177	29,300	1,088.50
2022-01-26	2,224	2,238	2,215	2,219	16,200	1,109.50
2022-01-25	2,271	2,271	2,221	2,237	13,300	1,118.50
2022-01-24	2,226	2,298	2,211	2,291	17,500	1,145.50
2022-01-21	2,180	2,226	2,180	2,226	12,000	1,113
2022-01-20	2,204	2,254	2,204	2,219	15,200	1,109.50
2022-01-19	2,229	2,268	2,202	2,202	25,500	1,101
2022-01-18	2,256	2,257	2,227	2,230	7,200	1,115
2022-01-17	2,228	2,242	2,211	2,234	10,300	1,117
2022-01-14	2,217	2,225	2,191	2,212	17,300	1,106
2022-01-13	2,268	2,268	2,220	2,221	12,000	1,110.50
2022-01-12	2,241	2,276	2,241	2,259	7,600	1,129.50
2022-01-11	2,241	2,252	2,195	2,228	15,500	1,114
2022-01-07	2,263	2,279	2,238	2,249	15,000	1,124.50
2022-01-06	2,296	2,296	2,238	2,248	15,100	1,124
2022-01-05	2,299	2,311	2,273	2,303	17,400	1,151.50
2022-01-04	2,300	2,305	2,275	2,295	19,500	1,147.50

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