ダイトウボウ(3202)の株価時系列情報
ダイトウボウ(3202)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 154 | 155 | 150 | 155 | 44,000 |
1983/12/27 | 153 | 155 | 151 | 153 | 81,000 |
1983/12/26 | 150 | 154 | 148 | 150 | 108,000 |
1983/12/24 | 146 | 148 | 146 | 148 | 13,000 |
1983/12/23 | 145 | 145 | 141 | 145 | 41,000 |
1983/12/22 | 145 | 145 | 145 | 145 | 13,000 |
1983/12/21 | 145 | 145 | 145 | 145 | 35,000 |
1983/12/19 | 140 | 145 | 140 | 145 | 19,000 |
1983/12/17 | 140 | 140 | 140 | 140 | 17,000 |
1983/12/16 | 140 | 140 | 140 | 140 | 1,000 |
1983/12/15 | 144 | 144 | 144 | 144 | 3,000 |
1983/12/14 | 143 | 145 | 141 | 145 | 4,000 |
1983/12/13 | 145 | 145 | 143 | 143 | 14,000 |
1983/12/12 | 140 | 140 | 140 | 140 | 8,000 |
1983/12/09 | 137 | 150 | 137 | 150 | 112,000 |
1983/12/08 | 136 | 136 | 136 | 136 | 4,000 |
1983/12/07 | 134 | 135 | 134 | 135 | 44,000 |
1983/12/06 | 134 | 138 | 133 | 133 | 26,000 |
1983/12/05 | 135 | 135 | 133 | 133 | 41,000 |
1983/12/03 | 137 | 137 | 137 | 137 | 1,000 |
1983/12/02 | 139 | 140 | 136 | 140 | 47,000 |
1983/12/01 | 139 | 139 | 139 | 139 | 26,000 |
1983/11/30 | 140 | 140 | 140 | 140 | 1,000 |
1983/11/29 | 136 | 136 | 136 | 136 | 2,000 |
1983/11/28 | 140 | 140 | 135 | 135 | 35,000 |
1983/11/26 | 138 | 138 | 137 | 137 | 8,000 |
1983/11/25 | 139 | 139 | 135 | 137 | 83,000 |
1983/11/24 | 139 | 139 | 138 | 138 | 21,000 |
1983/11/22 | 139 | 139 | 138 | 138 | 44,000 |
1983/11/21 | 140 | 140 | 139 | 139 | 19,000 |
1983/11/19 | 139 | 139 | 139 | 139 | 11,000 |
1983/11/18 | 140 | 140 | 139 | 139 | 21,000 |
1983/11/17 | 140 | 140 | 140 | 140 | 23,000 |
1983/11/16 | 141 | 141 | 140 | 140 | 31,000 |
1983/11/15 | 142 | 142 | 142 | 142 | 11,000 |
1983/11/14 | 142 | 142 | 142 | 142 | 12,000 |
1983/11/11 | 142 | 142 | 142 | 142 | 5,000 |
1983/11/10 | 143 | 143 | 141 | 141 | 18,000 |
1983/11/09 | 144 | 144 | 143 | 143 | 11,000 |
1983/11/08 | 145 | 145 | 143 | 143 | 10,000 |
1983/11/07 | 150 | 150 | 145 | 149 | 21,000 |
1983/11/05 | 142 | 144 | 142 | 144 | 6,000 |
1983/11/04 | 142 | 142 | 142 | 142 | 10,000 |
1983/11/02 | 142 | 145 | 142 | 145 | 15,000 |
1983/11/01 | 142 | 142 | 142 | 142 | 2,000 |
1983/10/31 | 140 | 140 | 140 | 140 | 6,000 |
1983/10/29 | 138 | 140 | 138 | 138 | 45,000 |
1983/10/28 | 144 | 144 | 138 | 138 | 25,000 |
1983/10/27 | 143 | 146 | 143 | 146 | 14,000 |
1983/10/26 | 148 | 148 | 146 | 146 | 36,000 |
1983/10/25 | 148 | 148 | 147 | 148 | 25,000 |
1983/10/24 | 149 | 149 | 147 | 147 | 26,000 |
1983/10/22 | 149 | 149 | 149 | 149 | 3,000 |
1983/10/21 | 149 | 149 | 147 | 148 | 28,000 |
1983/10/20 | 148 | 153 | 147 | 147 | 49,000 |
1983/10/19 | 147 | 147 | 146 | 146 | 7,000 |
1983/10/18 | 145 | 146 | 145 | 146 | 32,000 |
1983/10/17 | 145 | 145 | 143 | 143 | 34,000 |
1983/10/15 | 145 | 145 | 144 | 145 | 26,000 |
1983/10/14 | 145 | 145 | 145 | 145 | 21,000 |
1983/10/13 | 145 | 145 | 145 | 145 | 51,000 |
1983/10/12 | 145 | 145 | 145 | 145 | 9,000 |
1983/10/11 | 145 | 145 | 145 | 145 | 4,000 |
1983/10/07 | 146 | 150 | 145 | 145 | 27,000 |
1983/10/06 | 145 | 145 | 145 | 145 | 23,000 |
1983/10/05 | 145 | 147 | 145 | 147 | 5,000 |
1983/10/04 | 147 | 147 | 143 | 145 | 10,000 |
1983/10/03 | 147 | 147 | 145 | 145 | 5,000 |
1983/10/01 | 147 | 147 | 147 | 147 | 34,000 |
1983/09/30 | 143 | 145 | 143 | 145 | 13,000 |
1983/09/29 | 143 | 143 | 143 | 143 | 12,000 |
1983/09/28 | 142 | 142 | 142 | 142 | 24,000 |
1983/09/27 | 147 | 147 | 147 | 147 | 3,000 |
1983/09/26 | 145 | 149 | 145 | 149 | 48,000 |
1983/09/24 | 147 | 147 | 147 | 147 | 11,000 |
1983/09/22 | 147 | 149 | 147 | 149 | 13,000 |
1983/09/21 | 154 | 154 | 150 | 150 | 14,000 |
1983/09/20 | 154 | 154 | 154 | 154 | 9,000 |
1983/09/19 | 154 | 154 | 146 | 146 | 21,000 |
1983/09/17 | 155 | 155 | 153 | 153 | 14,000 |
1983/09/16 | 151 | 155 | 150 | 155 | 36,000 |
1983/09/14 | 150 | 150 | 150 | 150 | 48,000 |
1983/09/13 | 152 | 152 | 152 | 152 | 23,000 |
1983/09/12 | 152 | 152 | 152 | 152 | 1,000 |
1983/09/09 | 152 | 152 | 151 | 151 | 13,000 |
1983/09/08 | 150 | 151 | 150 | 150 | 18,000 |
1983/09/07 | 152 | 152 | 148 | 148 | 25,000 |
1983/09/06 | 155 | 160 | 154 | 160 | 39,000 |
1983/09/05 | 155 | 159 | 155 | 159 | 23,000 |
1983/09/03 | 155 | 159 | 155 | 155 | 45,000 |
1983/09/02 | 160 | 160 | 155 | 160 | 67,000 |
1983/09/01 | 160 | 160 | 155 | 155 | 40,000 |
1983/08/31 | 164 | 164 | 160 | 160 | 46,000 |
1983/08/30 | 163 | 163 | 160 | 163 | 21,000 |
1983/08/29 | 159 | 160 | 158 | 158 | 32,000 |
1983/08/27 | 158 | 158 | 158 | 158 | 27,000 |
1983/08/26 | 163 | 163 | 156 | 158 | 45,000 |
1983/08/25 | 163 | 165 | 163 | 163 | 64,000 |
1983/08/24 | 165 | 165 | 160 | 163 | 89,000 |
1983/08/23 | 159 | 169 | 159 | 165 | 41,000 |
1983/08/22 | 160 | 165 | 155 | 155 | 27,000 |
1983/08/20 | 165 | 165 | 163 | 165 | 36,000 |
1983/08/19 | 166 | 166 | 164 | 165 | 24,000 |
1983/08/18 | 165 | 167 | 160 | 164 | 77,000 |
1983/08/17 | 169 | 169 | 166 | 166 | 28,000 |
1983/08/16 | 169 | 170 | 167 | 169 | 62,000 |
1983/08/15 | 162 | 170 | 162 | 170 | 52,000 |
1983/08/12 | 161 | 165 | 160 | 160 | 55,000 |
1983/08/11 | 161 | 165 | 161 | 161 | 41,000 |
1983/08/10 | 165 | 168 | 161 | 161 | 65,000 |
1983/08/09 | 170 | 170 | 165 | 165 | 119,000 |
1983/08/08 | 170 | 170 | 168 | 170 | 91,000 |
1983/08/06 | 165 | 168 | 163 | 168 | 63,000 |
1983/08/05 | 170 | 173 | 168 | 168 | 157,000 |
1983/08/04 | 174 | 174 | 171 | 171 | 202,000 |
1983/08/03 | 172 | 175 | 169 | 175 | 369,000 |
1983/08/02 | 175 | 180 | 169 | 169 | 548,000 |
1983/08/01 | 177 | 177 | 172 | 175 | 435,000 |
1983/07/30 | 165 | 175 | 165 | 175 | 563,000 |
1983/07/29 | 164 | 164 | 160 | 163 | 232,000 |
1983/07/28 | 152 | 165 | 152 | 165 | 280,000 |
1983/07/27 | 150 | 151 | 150 | 151 | 26,000 |
1983/07/26 | 154 | 159 | 153 | 153 | 38,000 |
1983/07/25 | 154 | 155 | 152 | 153 | 70,000 |
1983/07/23 | 152 | 161 | 152 | 159 | 169,000 |
1983/07/22 | 144 | 153 | 144 | 152 | 127,000 |
1983/07/21 | 148 | 150 | 143 | 143 | 97,000 |
1983/07/20 | 140 | 148 | 140 | 148 | 138,000 |
1983/07/19 | 139 | 139 | 139 | 139 | 18,000 |
1983/07/15 | 138 | 138 | 138 | 138 | 10,000 |
1983/07/13 | 138 | 138 | 138 | 138 | 1,000 |
1983/07/12 | 138 | 138 | 138 | 138 | 2,000 |
1983/07/11 | 136 | 136 | 135 | 135 | 30,000 |
1983/07/09 | 139 | 140 | 139 | 139 | 16,000 |
1983/07/08 | 138 | 140 | 138 | 140 | 4,000 |
1983/07/07 | 138 | 140 | 136 | 140 | 27,000 |
1983/07/06 | 138 | 138 | 138 | 138 | 10,000 |
1983/07/05 | 138 | 140 | 138 | 138 | 36,000 |
1983/07/04 | 138 | 138 | 138 | 138 | 3,000 |
1983/07/02 | 136 | 140 | 136 | 136 | 9,000 |
1983/07/01 | 136 | 136 | 136 | 136 | 23,000 |
1983/06/30 | 136 | 136 | 136 | 136 | 8,000 |
1983/06/29 | 140 | 140 | 136 | 136 | 5,000 |
1983/06/28 | 140 | 140 | 140 | 140 | 20,000 |
1983/06/27 | 137 | 140 | 136 | 140 | 6,000 |
1983/06/25 | 135 | 135 | 135 | 135 | 16,000 |
1983/06/24 | 139 | 142 | 138 | 138 | 13,000 |
1983/06/23 | 142 | 145 | 139 | 139 | 20,000 |
1983/06/22 | 141 | 142 | 140 | 140 | 9,000 |
1983/06/21 | 139 | 145 | 139 | 143 | 20,000 |
1983/06/20 | 138 | 138 | 138 | 138 | 35,000 |
1983/06/17 | 145 | 147 | 145 | 147 | 30,000 |
1983/06/16 | 138 | 140 | 138 | 140 | 14,000 |
1983/06/15 | 140 | 140 | 134 | 134 | 14,000 |
1983/06/14 | 142 | 145 | 142 | 145 | 28,000 |
1983/06/13 | 136 | 145 | 136 | 145 | 13,000 |
1983/06/11 | 134 | 134 | 134 | 134 | 2,000 |
1983/06/10 | 134 | 135 | 134 | 135 | 11,000 |
1983/06/09 | 133 | 135 | 133 | 135 | 11,000 |
1983/06/08 | 133 | 133 | 132 | 132 | 5,000 |
1983/06/07 | 133 | 133 | 130 | 132 | 64,000 |
1983/06/06 | 133 | 133 | 132 | 132 | 30,000 |
1983/06/02 | 132 | 133 | 132 | 132 | 8,000 |
1983/06/01 | 135 | 135 | 130 | 130 | 21,000 |
1983/05/31 | 138 | 138 | 135 | 135 | 12,000 |
1983/05/30 | 138 | 138 | 138 | 138 | 38,000 |
1983/05/28 | 138 | 138 | 138 | 138 | 11,000 |
1983/05/27 | 140 | 140 | 139 | 139 | 4,000 |
1983/05/25 | 139 | 139 | 139 | 139 | 16,000 |
1983/05/24 | 138 | 138 | 138 | 138 | 35,000 |
1983/05/23 | 141 | 141 | 138 | 138 | 40,000 |
1983/05/20 | 141 | 145 | 141 | 141 | 28,000 |
1983/05/19 | 145 | 145 | 141 | 144 | 30,000 |
1983/05/18 | 142 | 145 | 142 | 145 | 37,000 |
1983/05/17 | 144 | 145 | 142 | 142 | 28,000 |
1983/05/14 | 142 | 143 | 141 | 143 | 6,000 |
1983/05/13 | 142 | 144 | 142 | 144 | 2,000 |
1983/05/12 | 142 | 143 | 142 | 142 | 13,000 |
1983/05/11 | 141 | 141 | 141 | 141 | 18,000 |
1983/05/10 | 142 | 144 | 142 | 142 | 18,000 |
1983/05/09 | 142 | 144 | 141 | 141 | 19,000 |
1983/05/07 | 141 | 141 | 141 | 141 | 10,000 |
1983/05/06 | 146 | 146 | 140 | 140 | 58,000 |
1983/05/04 | 147 | 147 | 145 | 145 | 16,000 |
1983/05/02 | 146 | 150 | 146 | 148 | 6,000 |
1983/04/30 | 145 | 145 | 145 | 145 | 3,000 |
1983/04/28 | 151 | 151 | 143 | 143 | 18,000 |
1983/04/27 | 143 | 150 | 143 | 150 | 44,000 |
1983/04/26 | 145 | 145 | 143 | 143 | 8,000 |
1983/04/25 | 142 | 144 | 142 | 142 | 33,000 |
1983/04/23 | 145 | 146 | 141 | 142 | 48,000 |
1983/04/22 | 147 | 147 | 145 | 145 | 37,000 |
1983/04/20 | 151 | 151 | 146 | 151 | 27,000 |
1983/04/19 | 147 | 147 | 146 | 146 | 16,000 |
1983/04/18 | 146 | 154 | 146 | 150 | 24,000 |
1983/04/15 | 146 | 146 | 145 | 145 | 27,000 |
1983/04/14 | 150 | 150 | 148 | 148 | 28,000 |
1983/04/13 | 146 | 150 | 146 | 150 | 16,000 |
1983/04/12 | 146 | 146 | 145 | 145 | 33,000 |
1983/04/11 | 146 | 146 | 145 | 146 | 8,000 |
1983/04/08 | 146 | 146 | 145 | 145 | 10,000 |
1983/04/07 | 151 | 151 | 145 | 145 | 38,000 |
1983/04/06 | 150 | 151 | 150 | 150 | 20,000 |
1983/04/05 | 152 | 157 | 150 | 150 | 49,000 |
1983/04/04 | 149 | 155 | 149 | 152 | 59,000 |
1983/04/02 | 140 | 142 | 140 | 142 | 34,000 |
1983/03/31 | 141 | 141 | 140 | 140 | 16,000 |
1983/03/30 | 141 | 141 | 141 | 141 | 15,000 |
1983/03/29 | 140 | 140 | 140 | 140 | 7,000 |
1983/03/28 | 140 | 140 | 140 | 140 | 16,000 |
1983/03/25 | 138 | 148 | 138 | 148 | 27,000 |
1983/03/24 | 138 | 139 | 138 | 139 | 12,000 |
1983/03/23 | 143 | 143 | 141 | 143 | 41,000 |
1983/03/22 | 143 | 143 | 142 | 143 | 17,000 |
1983/03/18 | 142 | 145 | 142 | 145 | 46,000 |
1983/03/17 | 145 | 145 | 145 | 145 | 4,000 |
1983/03/15 | 146 | 148 | 144 | 145 | 59,000 |
1983/03/14 | 145 | 148 | 144 | 144 | 51,000 |
1983/03/12 | 148 | 148 | 148 | 148 | 4,000 |
1983/03/11 | 148 | 151 | 147 | 147 | 46,000 |
1983/03/10 | 145 | 150 | 144 | 147 | 18,000 |
1983/03/09 | 150 | 150 | 142 | 143 | 64,000 |
1983/03/08 | 148 | 149 | 145 | 145 | 33,000 |
1983/03/07 | 143 | 153 | 142 | 153 | 66,000 |
1983/03/04 | 146 | 146 | 138 | 141 | 61,000 |
1983/03/03 | 152 | 152 | 148 | 148 | 69,000 |
1983/03/02 | 156 | 156 | 153 | 153 | 36,000 |
1983/03/01 | 155 | 156 | 155 | 155 | 40,000 |
1983/02/28 | 164 | 164 | 156 | 156 | 59,000 |
1983/02/26 | 166 | 166 | 158 | 158 | 80,000 |
1983/02/25 | 173 | 173 | 151 | 151 | 313,000 |
1983/02/24 | 169 | 170 | 165 | 170 | 341,000 |
1983/02/23 | 161 | 172 | 161 | 167 | 602,000 |
1983/02/22 | 160 | 160 | 157 | 160 | 146,000 |
1983/02/21 | 155 | 160 | 155 | 160 | 119,000 |
1983/02/18 | 155 | 155 | 147 | 153 | 78,000 |
1983/02/17 | 148 | 153 | 146 | 150 | 119,000 |
1983/02/16 | 149 | 156 | 145 | 153 | 185,000 |
1983/02/15 | 149 | 150 | 141 | 150 | 88,000 |
1983/02/14 | 150 | 154 | 144 | 144 | 88,000 |
1983/02/12 | 154 | 155 | 150 | 155 | 30,000 |
1983/02/10 | 149 | 158 | 146 | 153 | 159,000 |
1983/02/09 | 154 | 158 | 146 | 146 | 143,000 |
1983/02/08 | 162 | 163 | 150 | 150 | 279,000 |
1983/02/07 | 153 | 164 | 153 | 158 | 551,000 |
1983/02/05 | 160 | 160 | 153 | 155 | 553,000 |
1983/02/04 | 155 | 165 | 142 | 164 | 755,000 |
1983/02/03 | 140 | 158 | 139 | 153 | 746,000 |
1983/02/02 | 130 | 147 | 130 | 145 | 483,000 |
1983/02/01 | 125 | 132 | 125 | 130 | 206,000 |
1983/01/31 | 133 | 133 | 130 | 130 | 19,000 |
1983/01/29 | 132 | 133 | 132 | 132 | 15,000 |
1983/01/28 | 129 | 132 | 125 | 132 | 45,000 |
1983/01/27 | 128 | 128 | 125 | 125 | 2,000 |
1983/01/26 | 126 | 129 | 125 | 125 | 17,000 |
1983/01/25 | 121 | 121 | 121 | 121 | 10,000 |
1983/01/24 | 129 | 129 | 125 | 125 | 18,000 |
1983/01/22 | 128 | 129 | 125 | 129 | 30,000 |
1983/01/21 | 121 | 129 | 121 | 129 | 27,000 |
1983/01/19 | 129 | 129 | 126 | 126 | 9,000 |
1983/01/18 | 122 | 130 | 120 | 130 | 19,000 |
1983/01/17 | 120 | 120 | 120 | 120 | 18,000 |
1983/01/14 | 120 | 122 | 120 | 120 | 23,000 |
1983/01/13 | 120 | 120 | 120 | 120 | 10,000 |
1983/01/11 | 121 | 121 | 121 | 121 | 10,000 |
1983/01/10 | 121 | 123 | 121 | 123 | 47,000 |
1983/01/08 | 123 | 123 | 123 | 123 | 18,000 |
1983/01/07 | 129 | 129 | 121 | 125 | 35,000 |
1983/01/06 | 126 | 134 | 126 | 129 | 9,000 |
1983/01/05 | 126 | 127 | 126 | 126 | 12,000 |
1983/01/04 | 125 | 125 | 120 | 120 | 19,000 |