1980 ダイダン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,410	1,429	1,402	1,425	141,000	1,425
2023-12-28	1,428	1,433	1,396	1,400	165,400	1,400
2023-12-27	1,409	1,437	1,409	1,432	356,900	1,432
2023-12-26	1,360	1,413	1,360	1,402	1,625,400	1,402
2023-12-25	1,388	1,390	1,360	1,365	132,100	1,365
2023-12-22	1,379	1,391	1,371	1,371	211,900	1,371
2023-12-21	1,390	1,401	1,373	1,376	266,100	1,376
2023-12-20	1,415	1,465	1,402	1,404	1,232,600	1,404
2023-12-19	1,332	1,400	1,332	1,400	904,800	1,400
2023-12-18	1,373	1,379	1,320	1,334	533,700	1,334
2023-12-15	1,305	1,402	1,305	1,373	893,600	1,373
2023-12-14	1,307	1,322	1,286	1,310	600,000	1,310
2023-12-13	1,295	1,325	1,295	1,314	448,400	1,314
2023-12-12	1,269	1,323	1,269	1,298	933,300	1,298
2023-12-11	1,464	1,479	1,458	1,479	33,800	1,479
2023-12-08	1,465	1,475	1,441	1,452	74,700	1,452
2023-12-07	1,480	1,483	1,470	1,471	29,300	1,471
2023-12-06	1,460	1,499	1,460	1,495	35,500	1,495
2023-12-05	1,472	1,486	1,458	1,460	64,100	1,460
2023-12-04	1,481	1,488	1,477	1,480	36,600	1,480
2023-12-01	1,482	1,489	1,475	1,482	37,700	1,482
2023-11-30	1,481	1,485	1,467	1,480	20,600	1,480
2023-11-29	1,499	1,499	1,468	1,469	28,600	1,469
2023-11-28	1,479	1,495	1,476	1,489	31,600	1,489
2023-11-27	1,486	1,498	1,470	1,473	39,400	1,473
2023-11-24	1,482	1,494	1,478	1,486	26,500	1,486
2023-11-22	1,435	1,476	1,435	1,476	56,400	1,476
2023-11-21	1,441	1,445	1,423	1,436	37,100	1,436
2023-11-20	1,479	1,479	1,440	1,441	44,000	1,441
2023-11-17	1,448	1,480	1,448	1,479	35,000	1,479
2023-11-16	1,463	1,464	1,433	1,441	39,500	1,441
2023-11-15	1,507	1,516	1,460	1,463	63,100	1,463
2023-11-14	1,504	1,522	1,494	1,497	60,100	1,497
2023-11-13	1,478	1,504	1,465	1,504	62,200	1,504
2023-11-10	1,437	1,481	1,416	1,481	96,700	1,481
2023-11-09	1,460	1,468	1,340	1,407	123,300	1,407
2023-11-08	1,484	1,484	1,443	1,451	58,800	1,451
2023-11-07	1,492	1,510	1,476	1,476	31,300	1,476
2023-11-06	1,500	1,500	1,474	1,483	62,000	1,483
2023-11-02	1,505	1,509	1,476	1,489	35,900	1,489
2023-11-01	1,482	1,510	1,479	1,505	57,900	1,505
2023-10-31	1,447	1,477	1,447	1,477	41,900	1,477
2023-10-30	1,469	1,470	1,445	1,453	34,900	1,453
2023-10-27	1,462	1,472	1,444	1,472	50,800	1,472
2023-10-26	1,441	1,459	1,435	1,442	44,600	1,442
2023-10-25	1,447	1,459	1,440	1,446	51,000	1,446
2023-10-24	1,439	1,439	1,396	1,427	75,700	1,427
2023-10-23	1,447	1,458	1,431	1,431	55,700	1,431
2023-10-20	1,446	1,460	1,446	1,448	33,400	1,448
2023-10-19	1,444	1,455	1,442	1,447	19,700	1,447
2023-10-18	1,461	1,462	1,446	1,458	38,000	1,458
2023-10-17	1,462	1,471	1,439	1,445	77,900	1,445
2023-10-16	1,467	1,481	1,455	1,461	41,800	1,461
2023-10-13	1,488	1,494	1,468	1,476	33,300	1,476
2023-10-12	1,495	1,506	1,486	1,500	52,200	1,500
2023-10-11	1,508	1,512	1,498	1,500	28,700	1,500
2023-10-10	1,529	1,533	1,508	1,515	56,200	1,515
2023-10-06	1,479	1,517	1,479	1,506	46,300	1,506
2023-10-05	1,455	1,482	1,455	1,480	49,200	1,480
2023-10-04	1,453	1,476	1,438	1,444	86,100	1,444
2023-10-03	1,491	1,491	1,459	1,471	72,300	1,471
2023-10-02	1,498	1,520	1,488	1,491	48,400	1,491
2023-09-29	1,517	1,521	1,466	1,485	71,900	1,485
2023-09-28	1,511	1,545	1,511	1,519	55,500	1,519
2023-09-27	3,035	3,075	2,994	3,075	39,300	1,537.50
2023-09-26	3,080	3,080	3,025	3,035	20,800	1,517.50
2023-09-25	3,045	3,055	3,010	3,035	21,200	1,517.50
2023-09-22	3,010	3,025	2,991	3,015	33,100	1,507.50
2023-09-21	3,065	3,075	3,030	3,040	23,000	1,520
2023-09-20	3,090	3,090	3,030	3,040	23,300	1,520
2023-09-19	3,070	3,090	3,055	3,090	15,400	1,545
2023-09-15	3,045	3,080	3,040	3,070	27,700	1,535
2023-09-14	3,050	3,050	3,015	3,040	13,300	1,520
2023-09-13	3,010	3,045	3,010	3,015	19,800	1,507.50
2023-09-12	3,015	3,035	2,998	3,010	15,300	1,505
2023-09-11	3,005	3,035	3,005	3,015	9,400	1,507.50
2023-09-08	3,010	3,035	3,005	3,005	24,000	1,502.50
2023-09-07	3,010	3,055	3,010	3,030	22,900	1,515
2023-09-06	3,040	3,040	3,000	3,010	29,300	1,505
2023-09-05	3,045	3,045	3,000	3,035	27,400	1,517.50
2023-09-04	3,025	3,045	3,015	3,045	40,300	1,522.50
2023-09-01	2,985	3,015	2,985	3,010	31,500	1,505
2023-08-31	2,960	2,993	2,958	2,985	23,400	1,492.50
2023-08-30	2,975	2,979	2,964	2,965	12,600	1,482.50
2023-08-29	2,972	2,993	2,957	2,958	17,500	1,479
2023-08-28	2,931	2,990	2,931	2,990	15,200	1,495
2023-08-25	2,935	2,939	2,921	2,926	9,600	1,463
2023-08-24	2,951	2,959	2,937	2,947	13,700	1,473.50
2023-08-23	2,913	2,935	2,910	2,931	17,900	1,465.50
2023-08-22	2,895	2,914	2,884	2,913	15,700	1,456.50
2023-08-21	2,880	2,925	2,880	2,894	14,900	1,447
2023-08-18	2,924	2,924	2,875	2,877	17,700	1,438.50
2023-08-17	2,945	2,950	2,902	2,930	24,200	1,465
2023-08-16	2,961	2,975	2,945	2,959	16,600	1,479.50
2023-08-15	2,966	2,997	2,946	2,982	22,100	1,491
2023-08-14	3,000	3,020	2,954	2,955	33,200	1,477.50
2023-08-10	2,940	2,985	2,926	2,983	21,500	1,491.50
2023-08-09	2,952	2,952	2,910	2,940	22,600	1,470
2023-08-08	2,944	2,963	2,929	2,948	19,300	1,474
2023-08-07	2,967	2,969	2,917	2,936	51,900	1,468
2023-08-04	2,914	2,925	2,897	2,917	25,600	1,458.50
2023-08-03	2,920	2,924	2,891	2,895	42,000	1,447.50
2023-08-02	2,964	2,991	2,950	2,954	31,300	1,477
2023-08-01	2,976	2,987	2,958	2,979	22,200	1,489.50
2023-07-31	2,981	2,988	2,957	2,975	27,000	1,487.50
2023-07-28	2,946	2,952	2,910	2,944	32,400	1,472
2023-07-27	2,983	2,983	2,947	2,972	21,900	1,486
2023-07-26	2,990	2,990	2,951	2,968	14,200	1,484
2023-07-25	3,015	3,015	2,965	2,980	56,700	1,490
2023-07-24	2,950	3,020	2,950	3,015	46,100	1,507.50
2023-07-21	2,920	2,943	2,902	2,921	27,100	1,460.50
2023-07-20	2,912	2,951	2,911	2,915	83,300	1,457.50
2023-07-19	2,882	2,911	2,882	2,911	28,800	1,455.50
2023-07-18	2,819	2,868	2,816	2,866	47,600	1,433
2023-07-14	2,833	2,834	2,781	2,791	36,900	1,395.50
2023-07-13	2,815	2,839	2,805	2,818	27,100	1,409
2023-07-12	2,830	2,831	2,788	2,800	27,800	1,400
2023-07-11	2,830	2,850	2,808	2,814	34,100	1,407
2023-07-10	2,760	2,808	2,760	2,792	39,600	1,396
2023-07-07	2,724	2,764	2,685	2,745	34,600	1,372.50
2023-07-06	2,734	2,759	2,717	2,745	22,100	1,372.50
2023-07-05	2,760	2,771	2,732	2,738	34,000	1,369
2023-07-04	2,767	2,773	2,758	2,761	22,300	1,380.50
2023-07-03	2,758	2,784	2,755	2,771	20,500	1,385.50
2023-06-30	2,728	2,738	2,720	2,722	22,400	1,361
2023-06-29	2,737	2,768	2,716	2,732	15,700	1,366
2023-06-28	2,714	2,750	2,709	2,750	18,100	1,375
2023-06-27	2,674	2,700	2,662	2,694	13,600	1,347
2023-06-26	2,678	2,715	2,660	2,675	13,800	1,337.50
2023-06-23	2,707	2,753	2,688	2,700	35,200	1,350
2023-06-22	2,718	2,736	2,704	2,707	31,000	1,353.50
2023-06-21	2,678	2,721	2,678	2,699	37,200	1,349.50
2023-06-20	2,669	2,678	2,661	2,678	14,800	1,339
2023-06-19	2,668	2,699	2,668	2,682	19,000	1,341
2023-06-16	2,700	2,700	2,654	2,657	60,000	1,328.50
2023-06-15	2,660	2,699	2,655	2,685	33,300	1,342.50
2023-06-14	2,653	2,676	2,641	2,649	27,600	1,324.50
2023-06-13	2,616	2,652	2,612	2,629	34,000	1,314.50
2023-06-12	2,590	2,615	2,590	2,608	20,200	1,304
2023-06-09	2,567	2,580	2,557	2,579	37,000	1,289.50
2023-06-08	2,525	2,575	2,525	2,544	26,300	1,272
2023-06-07	2,553	2,572	2,520	2,522	29,000	1,261
2023-06-06	2,541	2,567	2,538	2,562	33,000	1,281
2023-06-05	2,572	2,589	2,551	2,569	40,800	1,284.50
2023-06-02	2,503	2,524	2,495	2,524	16,000	1,262
2023-06-01	2,459	2,508	2,459	2,477	20,100	1,238.50
2023-05-31	2,518	2,523	2,454	2,459	38,900	1,229.50
2023-05-30	2,563	2,566	2,536	2,548	13,900	1,274
2023-05-29	2,582	2,582	2,554	2,563	13,400	1,281.50
2023-05-26	2,616	2,616	2,546	2,548	24,900	1,274
2023-05-25	2,584	2,630	2,575	2,630	43,000	1,315
2023-05-24	2,567	2,627	2,567	2,588	42,900	1,294
2023-05-23	2,622	2,646	2,556	2,560	49,600	1,280
2023-05-22	2,575	2,600	2,575	2,599	35,800	1,299.50
2023-05-19	2,560	2,580	2,560	2,576	41,100	1,288
2023-05-18	2,570	2,573	2,541	2,562	34,800	1,281
2023-05-17	2,573	2,573	2,544	2,555	31,400	1,277.50
2023-05-16	2,574	2,589	2,546	2,573	26,400	1,286.50
2023-05-15	2,525	2,565	2,511	2,565	21,000	1,282.50
2023-05-12	2,499	2,515	2,475	2,511	20,400	1,255.50
2023-05-11	2,516	2,533	2,471	2,501	30,400	1,250.50
2023-05-10	2,563	2,563	2,513	2,523	12,900	1,261.50
2023-05-09	2,511	2,557	2,511	2,550	21,800	1,275
2023-05-08	2,496	2,522	2,496	2,511	21,000	1,255.50
2023-05-02	2,503	2,508	2,470	2,496	17,300	1,248
2023-05-01	2,469	2,506	2,469	2,503	19,700	1,251.50
2023-04-28	2,402	2,454	2,402	2,454	35,100	1,227
2023-04-27	2,380	2,405	2,380	2,392	37,600	1,196
2023-04-26	2,438	2,440	2,392	2,404	22,300	1,202
2023-04-25	2,445	2,470	2,438	2,445	24,000	1,222.50
2023-04-24	2,441	2,445	2,433	2,445	12,900	1,222.50
2023-04-21	2,424	2,442	2,424	2,441	22,900	1,220.50
2023-04-20	2,404	2,430	2,404	2,429	22,400	1,214.50
2023-04-19	2,420	2,430	2,396	2,424	12,900	1,212
2023-04-18	2,422	2,422	2,400	2,418	16,400	1,209
2023-04-17	2,418	2,420	2,398	2,420	11,400	1,210
2023-04-14	2,395	2,420	2,383	2,418	15,700	1,209
2023-04-13	2,394	2,412	2,387	2,391	20,100	1,195.50
2023-04-12	2,384	2,398	2,383	2,394	15,000	1,197
2023-04-11	2,400	2,400	2,368	2,378	22,300	1,189
2023-04-10	2,395	2,395	2,355	2,372	11,300	1,186
2023-04-07	2,347	2,382	2,347	2,375	11,300	1,187.50
2023-04-06	2,350	2,375	2,345	2,348	18,900	1,174
2023-04-05	2,431	2,431	2,368	2,368	23,500	1,184
2023-04-04	2,417	2,451	2,406	2,450	38,100	1,225
2023-04-03	2,397	2,419	2,380	2,417	26,800	1,208.50
2023-03-31	2,355	2,383	2,351	2,369	17,800	1,184.50
2023-03-30	2,349	2,357	2,320	2,350	25,000	1,175
2023-03-29	2,350	2,384	2,349	2,384	40,600	1,192
2023-03-28	2,400	2,400	2,342	2,353	27,200	1,176.50
2023-03-27	2,405	2,405	2,384	2,384	14,200	1,192
2023-03-24	2,391	2,391	2,370	2,370	16,600	1,185
2023-03-23	2,384	2,396	2,351	2,391	22,300	1,195.50
2023-03-22	2,375	2,396	2,369	2,385	24,500	1,192.50
2023-03-20	2,347	2,364	2,328	2,333	31,100	1,166.50
2023-03-17	2,375	2,381	2,347	2,347	53,500	1,173.50
2023-03-16	2,323	2,368	2,317	2,350	41,100	1,175
2023-03-15	2,359	2,405	2,358	2,388	25,500	1,194
2023-03-14	2,360	2,360	2,295	2,329	52,800	1,164.50
2023-03-13	2,429	2,429	2,380	2,398	44,400	1,199
2023-03-10	2,476	2,488	2,457	2,466	34,800	1,233
2023-03-09	2,475	2,507	2,475	2,499	31,200	1,249.50
2023-03-08	2,449	2,469	2,438	2,460	27,400	1,230
2023-03-07	2,430	2,457	2,408	2,455	22,700	1,227.50
2023-03-06	2,450	2,450	2,425	2,431	27,200	1,215.50
2023-03-03	2,432	2,450	2,417	2,440	46,400	1,220
2023-03-02	2,399	2,425	2,396	2,410	32,200	1,205
2023-03-01	2,372	2,393	2,369	2,392	31,000	1,196
2023-02-28	2,394	2,394	2,351	2,382	67,300	1,191
2023-02-27	2,326	2,393	2,326	2,387	53,300	1,193.50
2023-02-24	2,291	2,331	2,291	2,326	27,500	1,163
2023-02-22	2,250	2,276	2,243	2,275	26,100	1,137.50
2023-02-21	2,256	2,270	2,236	2,260	47,300	1,130
2023-02-20	2,234	2,261	2,233	2,252	33,800	1,126
2023-02-17	2,210	2,225	2,207	2,220	31,800	1,110
2023-02-16	2,201	2,235	2,201	2,235	22,700	1,117.50
2023-02-15	2,225	2,239	2,197	2,201	32,100	1,100.50
2023-02-14	2,230	2,241	2,221	2,232	27,600	1,116
2023-02-13	2,223	2,242	2,215	2,228	27,700	1,114
2023-02-10	2,207	2,235	2,200	2,224	36,400	1,112
2023-02-09	2,202	2,232	2,196	2,213	44,200	1,106.50
2023-02-08	2,168	2,274	2,168	2,202	26,500	1,101
2023-02-07	2,170	2,191	2,170	2,176	11,700	1,088
2023-02-06	2,164	2,184	2,163	2,174	13,400	1,087
2023-02-03	2,176	2,176	2,161	2,168	17,600	1,084
2023-02-02	2,188	2,191	2,171	2,176	14,500	1,088
2023-02-01	2,199	2,210	2,180	2,183	15,400	1,091.50
2023-01-31	2,195	2,220	2,195	2,199	18,300	1,099.50
2023-01-30	2,206	2,218	2,193	2,201	26,900	1,100.50
2023-01-27	2,183	2,202	2,175	2,200	12,500	1,100
2023-01-26	2,190	2,195	2,180	2,188	16,200	1,094
2023-01-25	2,215	2,215	2,191	2,203	16,300	1,101.50
2023-01-24	2,181	2,216	2,181	2,209	19,700	1,104.50
2023-01-23	2,173	2,190	2,164	2,181	16,100	1,090.50
2023-01-20	2,147	2,166	2,147	2,161	5,300	1,080.50
2023-01-19	2,143	2,160	2,115	2,131	17,900	1,065.50
2023-01-18	2,128	2,157	2,117	2,156	14,400	1,078
2023-01-17	2,127	2,145	2,120	2,138	10,300	1,069
2023-01-16	2,133	2,144	2,122	2,129	8,300	1,064.50
2023-01-13	2,116	2,138	2,116	2,133	10,200	1,066.50
2023-01-12	2,142	2,142	2,117	2,121	8,000	1,060.50
2023-01-11	2,138	2,145	2,129	2,137	10,800	1,068.50
2023-01-10	2,117	2,134	2,112	2,120	15,600	1,060
2023-01-06	2,111	2,139	2,104	2,117	14,100	1,058.50
2023-01-05	2,156	2,158	2,122	2,124	16,300	1,062
2023-01-04	2,192	2,205	2,151	2,152	17,400	1,076

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