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 |
---|---|---|---|---|---|
1985/12/28 | 319 | 319 | 314 | 318 | 18,000 |
1985/12/27 | 322 | 324 | 319 | 319 | 62,000 |
1985/12/26 | 335 | 340 | 320 | 320 | 89,000 |
1985/12/25 | 335 | 336 | 333 | 334 | 67,000 |
1985/12/24 | 345 | 345 | 335 | 335 | 162,000 |
1985/12/23 | 330 | 340 | 326 | 339 | 217,000 |
1985/12/21 | 312 | 328 | 312 | 328 | 63,000 |
1985/12/20 | 310 | 310 | 303 | 310 | 54,000 |
1985/12/19 | 301 | 330 | 300 | 330 | 72,000 |
1985/12/18 | 296 | 301 | 296 | 297 | 17,000 |
1985/12/17 | 306 | 306 | 300 | 300 | 18,000 |
1985/12/16 | 304 | 307 | 301 | 305 | 46,000 |
1985/12/13 | 311 | 311 | 305 | 307 | 20,000 |
1985/12/12 | 303 | 310 | 300 | 300 | 46,000 |
1985/12/11 | 301 | 312 | 300 | 312 | 34,000 |
1985/12/10 | 315 | 315 | 300 | 300 | 73,000 |
1985/12/09 | 312 | 320 | 312 | 314 | 14,000 |
1985/12/07 | 316 | 316 | 311 | 311 | 7,000 |
1985/12/06 | 330 | 330 | 316 | 316 | 27,000 |
1985/12/05 | 330 | 335 | 330 | 331 | 30,000 |
1985/12/04 | 310 | 335 | 310 | 335 | 40,000 |
1985/12/03 | 310 | 311 | 306 | 310 | 36,000 |
1985/12/02 | 306 | 310 | 305 | 310 | 7,000 |
1985/11/30 | 309 | 309 | 300 | 300 | 15,000 |
1985/11/29 | 301 | 311 | 301 | 310 | 41,000 |
1985/11/28 | 303 | 303 | 295 | 300 | 25,000 |
1985/11/27 | 307 | 307 | 299 | 300 | 72,000 |
1985/11/26 | 320 | 320 | 302 | 302 | 56,000 |
1985/11/25 | 324 | 324 | 318 | 318 | 12,000 |
1985/11/22 | 327 | 327 | 323 | 323 | 18,000 |
1985/11/21 | 330 | 330 | 321 | 322 | 32,000 |
1985/11/20 | 326 | 326 | 325 | 325 | 17,000 |
1985/11/19 | 338 | 338 | 325 | 325 | 29,000 |
1985/11/18 | 334 | 338 | 328 | 338 | 24,000 |
1985/11/16 | 338 | 340 | 330 | 330 | 58,000 |
1985/11/15 | 330 | 342 | 330 | 338 | 58,000 |
1985/11/14 | 347 | 349 | 320 | 320 | 101,000 |
1985/11/13 | 343 | 346 | 342 | 342 | 56,000 |
1985/11/12 | 345 | 350 | 340 | 341 | 63,000 |
1985/11/11 | 360 | 360 | 344 | 346 | 133,000 |
1985/11/08 | 326 | 360 | 326 | 360 | 190,000 |
1985/11/07 | 326 | 328 | 320 | 321 | 117,000 |
1985/11/06 | 332 | 338 | 326 | 329 | 143,000 |
1985/11/05 | 338 | 338 | 330 | 332 | 63,000 |
1985/11/02 | 338 | 340 | 330 | 335 | 117,000 |
1985/11/01 | 343 | 344 | 335 | 336 | 188,000 |
1985/10/31 | 336 | 345 | 335 | 335 | 132,000 |
1985/10/30 | 345 | 345 | 332 | 337 | 89,000 |
1985/10/29 | 340 | 350 | 330 | 345 | 180,000 |
1985/10/28 | 332 | 345 | 329 | 345 | 107,000 |
1985/10/26 | 320 | 328 | 318 | 327 | 77,000 |
1985/10/25 | 344 | 344 | 325 | 326 | 264,000 |
1985/10/24 | 330 | 331 | 320 | 329 | 190,000 |
1985/10/23 | 359 | 359 | 325 | 330 | 696,000 |
1985/10/22 | 325 | 370 | 325 | 359 | 1,948,000 |
1985/10/21 | 290 | 319 | 280 | 318 | 268,000 |
1985/10/19 | 287 | 288 | 285 | 288 | 51,000 |
1985/10/18 | 270 | 280 | 268 | 280 | 49,000 |
1985/10/17 | 278 | 278 | 266 | 266 | 61,000 |
1985/10/16 | 280 | 285 | 280 | 282 | 31,000 |
1985/10/15 | 276 | 284 | 276 | 284 | 32,000 |
1985/10/14 | 277 | 283 | 275 | 276 | 19,000 |
1985/10/11 | 276 | 276 | 276 | 276 | 12,000 |
1985/10/09 | 275 | 275 | 271 | 271 | 23,000 |
1985/10/08 | 271 | 276 | 271 | 272 | 43,000 |
1985/10/07 | 283 | 283 | 275 | 275 | 10,000 |
1985/10/05 | 275 | 276 | 274 | 274 | 12,000 |
1985/10/04 | 281 | 281 | 271 | 271 | 46,000 |
1985/10/03 | 276 | 285 | 275 | 275 | 30,000 |
1985/10/02 | 280 | 280 | 266 | 271 | 32,000 |
1985/10/01 | 280 | 280 | 275 | 280 | 49,000 |
1985/09/30 | 297 | 297 | 290 | 290 | 41,000 |
1985/09/28 | 295 | 298 | 295 | 298 | 30,000 |
1985/09/27 | 297 | 300 | 297 | 297 | 62,000 |
1985/09/26 | 295 | 300 | 295 | 296 | 133,000 |
1985/09/25 | 295 | 298 | 285 | 295 | 122,000 |
1985/09/24 | 305 | 309 | 292 | 292 | 103,000 |
1985/09/21 | 287 | 300 | 287 | 300 | 96,000 |
1985/09/20 | 286 | 287 | 280 | 287 | 152,000 |
1985/09/19 | 265 | 286 | 265 | 278 | 50,000 |
1985/09/18 | 266 | 270 | 263 | 270 | 25,000 |
1985/09/17 | 269 | 269 | 265 | 265 | 66,000 |
1985/09/13 | 269 | 270 | 265 | 270 | 52,000 |
1985/09/12 | 275 | 275 | 270 | 270 | 58,000 |
1985/09/11 | 275 | 275 | 275 | 275 | 18,000 |
1985/09/10 | 271 | 274 | 271 | 274 | 6,000 |
1985/09/09 | 271 | 275 | 270 | 275 | 74,000 |
1985/09/07 | 271 | 275 | 270 | 275 | 6,000 |
1985/09/06 | 275 | 275 | 270 | 270 | 27,000 |
1985/09/05 | 275 | 275 | 271 | 275 | 9,000 |
1985/09/04 | 267 | 275 | 266 | 275 | 31,000 |
1985/09/03 | 269 | 269 | 265 | 265 | 42,000 |
1985/09/02 | 275 | 275 | 269 | 269 | 49,000 |
1985/08/31 | 275 | 275 | 270 | 270 | 34,000 |
1985/08/30 | 275 | 277 | 270 | 270 | 67,000 |
1985/08/29 | 272 | 276 | 272 | 275 | 42,000 |
1985/08/28 | 272 | 275 | 270 | 275 | 41,000 |
1985/08/27 | 275 | 275 | 275 | 275 | 12,000 |
1985/08/26 | 295 | 298 | 292 | 292 | 34,000 |
1985/08/24 | 280 | 290 | 271 | 290 | 53,000 |
1985/08/23 | 291 | 291 | 285 | 286 | 33,000 |
1985/08/22 | 275 | 293 | 274 | 292 | 48,000 |
1985/08/21 | 267 | 270 | 265 | 270 | 52,000 |
1985/08/20 | 269 | 269 | 265 | 266 | 67,000 |
1985/08/19 | 269 | 269 | 265 | 267 | 14,000 |
1985/08/17 | 269 | 269 | 265 | 269 | 25,000 |
1985/08/16 | 269 | 270 | 266 | 270 | 42,000 |
1985/08/15 | 264 | 270 | 264 | 268 | 36,000 |
1985/08/14 | 270 | 284 | 270 | 270 | 51,000 |
1985/08/13 | 278 | 278 | 270 | 270 | 25,000 |
1985/08/12 | 275 | 285 | 275 | 284 | 9,000 |
1985/08/09 | 275 | 280 | 270 | 280 | 58,000 |
1985/08/08 | 274 | 274 | 272 | 272 | 55,000 |
1985/08/07 | 272 | 274 | 265 | 272 | 69,000 |
1985/08/06 | 274 | 277 | 266 | 273 | 58,000 |
1985/08/05 | 276 | 287 | 276 | 287 | 33,000 |
1985/08/03 | 299 | 299 | 299 | 299 | 3,000 |
1985/08/02 | 290 | 300 | 280 | 300 | 41,000 |
1985/08/01 | 304 | 304 | 298 | 300 | 96,000 |
1985/07/31 | 290 | 295 | 289 | 289 | 36,000 |
1985/07/30 | 273 | 290 | 270 | 290 | 23,000 |
1985/07/29 | 273 | 273 | 273 | 273 | 23,000 |
1985/07/27 | 271 | 271 | 270 | 271 | 26,000 |
1985/07/26 | 272 | 273 | 270 | 270 | 92,000 |
1985/07/25 | 280 | 284 | 270 | 270 | 130,000 |
1985/07/24 | 290 | 290 | 271 | 271 | 42,000 |
1985/07/23 | 296 | 297 | 290 | 290 | 58,000 |
1985/07/22 | 303 | 303 | 295 | 295 | 29,000 |
1985/07/20 | 300 | 300 | 297 | 300 | 39,000 |
1985/07/19 | 305 | 308 | 295 | 296 | 54,000 |
1985/07/18 | 312 | 312 | 295 | 300 | 48,000 |
1985/07/17 | 300 | 316 | 300 | 312 | 54,000 |
1985/07/16 | 292 | 300 | 290 | 300 | 78,000 |
1985/07/15 | 278 | 279 | 270 | 270 | 94,000 |
1985/07/12 | 300 | 300 | 295 | 295 | 67,000 |
1985/07/11 | 308 | 308 | 305 | 305 | 61,000 |
1985/07/10 | 310 | 310 | 303 | 303 | 97,000 |
1985/07/09 | 312 | 312 | 308 | 308 | 88,000 |
1985/07/08 | 312 | 315 | 308 | 310 | 53,000 |
1985/07/06 | 310 | 311 | 305 | 308 | 82,000 |
1985/07/05 | 315 | 315 | 308 | 308 | 59,000 |
1985/07/04 | 316 | 318 | 315 | 315 | 62,000 |
1985/07/03 | 325 | 326 | 316 | 318 | 74,000 |
1985/07/02 | 340 | 340 | 325 | 326 | 42,000 |
1985/07/01 | 335 | 337 | 335 | 337 | 7,000 |
1985/06/29 | 343 | 349 | 338 | 338 | 72,000 |
1985/06/28 | 340 | 349 | 340 | 345 | 74,000 |
1985/06/27 | 331 | 344 | 331 | 331 | 72,000 |
1985/06/26 | 323 | 323 | 320 | 320 | 51,000 |
1985/06/25 | 320 | 326 | 320 | 323 | 74,000 |
1985/06/24 | 325 | 326 | 319 | 319 | 89,000 |
1985/06/22 | 325 | 326 | 325 | 326 | 26,000 |
1985/06/21 | 324 | 325 | 320 | 321 | 35,000 |
1985/06/20 | 332 | 332 | 320 | 322 | 52,000 |
1985/06/19 | 321 | 322 | 320 | 322 | 27,000 |
1985/06/18 | 320 | 323 | 320 | 321 | 117,000 |
1985/06/17 | 322 | 322 | 317 | 319 | 59,000 |
1985/06/15 | 325 | 325 | 320 | 320 | 55,000 |
1985/06/14 | 325 | 326 | 315 | 315 | 97,000 |
1985/06/13 | 335 | 340 | 330 | 330 | 42,000 |
1985/06/12 | 350 | 351 | 336 | 336 | 143,000 |
1985/06/11 | 319 | 331 | 319 | 330 | 71,000 |
1985/06/10 | 325 | 330 | 311 | 311 | 97,000 |
1985/06/07 | 350 | 350 | 330 | 330 | 39,000 |
1985/06/06 | 342 | 347 | 330 | 345 | 53,000 |
1985/06/05 | 336 | 341 | 336 | 340 | 63,000 |
1985/06/04 | 335 | 340 | 330 | 330 | 79,000 |
1985/06/03 | 355 | 355 | 340 | 340 | 74,000 |
1985/06/01 | 360 | 360 | 345 | 345 | 50,000 |
1985/05/31 | 352 | 360 | 350 | 360 | 237,000 |
1985/05/30 | 365 | 365 | 350 | 350 | 145,000 |
1985/05/29 | 383 | 383 | 366 | 368 | 150,000 |
1985/05/28 | 397 | 398 | 367 | 379 | 156,000 |
1985/05/27 | 398 | 403 | 384 | 397 | 351,000 |
1985/05/25 | 377 | 393 | 377 | 393 | 238,000 |
1985/05/24 | 363 | 363 | 357 | 357 | 42,000 |
1985/05/23 | 357 | 364 | 350 | 357 | 137,000 |
1985/05/22 | 363 | 363 | 357 | 357 | 71,000 |
1985/05/21 | 368 | 373 | 357 | 358 | 138,000 |
1985/05/20 | 361 | 375 | 360 | 368 | 40,000 |
1985/05/18 | 375 | 375 | 364 | 369 | 88,000 |
1985/05/17 | 385 | 390 | 370 | 370 | 179,000 |
1985/05/16 | 376 | 400 | 356 | 400 | 312,000 |
1985/05/15 | 395 | 401 | 369 | 375 | 216,000 |
1985/05/14 | 404 | 408 | 391 | 395 | 474,000 |
1985/05/13 | 409 | 411 | 395 | 408 | 436,000 |
1985/05/10 | 420 | 431 | 403 | 410 | 1,349,000 |
1985/05/09 | 397 | 439 | 389 | 415 | 3,260,000 |
1985/05/08 | 371 | 420 | 369 | 392 | 2,497,000 |
1985/05/07 | 338 | 373 | 338 | 356 | 688,000 |
1985/05/04 | 335 | 343 | 329 | 343 | 69,000 |
1985/05/02 | 310 | 350 | 310 | 345 | 390,000 |
1985/05/01 | 330 | 335 | 310 | 311 | 246,000 |
1985/04/30 | 348 | 350 | 335 | 335 | 104,000 |
1985/04/27 | 348 | 352 | 340 | 343 | 128,000 |
1985/04/26 | 354 | 370 | 345 | 347 | 543,000 |
1985/04/25 | 375 | 376 | 358 | 359 | 411,000 |
1985/04/24 | 359 | 372 | 338 | 372 | 769,000 |
1985/04/23 | 365 | 377 | 348 | 354 | 1,525,000 |
1985/04/22 | 318 | 351 | 313 | 350 | 689,000 |
1985/04/20 | 325 | 325 | 316 | 318 | 266,000 |
1985/04/19 | 352 | 356 | 320 | 330 | 1,075,000 |
1985/04/18 | 357 | 382 | 335 | 347 | 3,279,000 |
1985/04/17 | 305 | 317 | 302 | 317 | 1,055,000 |
1985/04/16 | 305 | 317 | 287 | 300 | 1,807,000 |
1985/04/15 | 269 | 298 | 269 | 288 | 1,641,000 |
1985/04/12 | 257 | 264 | 257 | 264 | 226,000 |
1985/04/11 | 260 | 264 | 253 | 262 | 309,000 |
1985/04/10 | 264 | 265 | 250 | 253 | 113,000 |
1985/04/09 | 265 | 267 | 260 | 264 | 329,000 |
1985/04/08 | 250 | 260 | 250 | 260 | 113,000 |
1985/04/06 | 242 | 255 | 242 | 250 | 46,000 |
1985/04/05 | 254 | 255 | 240 | 242 | 80,000 |
1985/04/04 | 257 | 260 | 254 | 255 | 96,000 |
1985/04/03 | 254 | 260 | 254 | 254 | 226,000 |
1985/04/02 | 265 | 267 | 250 | 250 | 251,000 |
1985/04/01 | 255 | 265 | 251 | 260 | 391,000 |
1985/03/30 | 240 | 249 | 240 | 249 | 42,000 |
1985/03/29 | 249 | 249 | 235 | 235 | 110,000 |
1985/03/28 | 220 | 241 | 220 | 241 | 102,000 |
1985/03/27 | 227 | 227 | 220 | 220 | 74,000 |
1985/03/26 | 230 | 230 | 222 | 222 | 52,000 |
1985/03/25 | 220 | 230 | 220 | 230 | 54,000 |
1985/03/23 | 222 | 230 | 222 | 230 | 22,000 |
1985/03/22 | 225 | 225 | 220 | 220 | 40,000 |
1985/03/20 | 230 | 230 | 229 | 229 | 41,000 |
1985/03/19 | 236 | 236 | 235 | 235 | 46,000 |
1985/03/18 | 247 | 247 | 236 | 240 | 60,000 |
1985/03/16 | 240 | 245 | 238 | 245 | 64,000 |
1985/03/15 | 235 | 240 | 235 | 236 | 81,000 |
1985/03/14 | 223 | 235 | 223 | 235 | 27,000 |
1985/03/13 | 220 | 225 | 217 | 218 | 80,000 |
1985/03/12 | 220 | 225 | 220 | 225 | 44,000 |
1985/03/08 | 235 | 235 | 227 | 230 | 74,000 |
1985/03/07 | 240 | 240 | 235 | 240 | 42,000 |
1985/03/06 | 242 | 242 | 236 | 236 | 43,000 |
1985/03/05 | 242 | 243 | 236 | 242 | 61,000 |
1985/03/04 | 240 | 240 | 235 | 240 | 16,000 |
1985/03/02 | 232 | 235 | 230 | 235 | 59,000 |
1985/03/01 | 251 | 251 | 230 | 230 | 151,000 |
1985/02/28 | 246 | 255 | 246 | 252 | 193,000 |
1985/02/27 | 266 | 270 | 255 | 257 | 445,000 |
1985/02/26 | 259 | 267 | 259 | 264 | 668,000 |
1985/02/25 | 249 | 259 | 243 | 250 | 502,000 |
1985/02/23 | 250 | 250 | 239 | 239 | 285,000 |
1985/02/22 | 250 | 260 | 240 | 251 | 1,249,000 |
1985/02/21 | 227 | 252 | 227 | 248 | 938,000 |
1985/02/20 | 220 | 237 | 220 | 237 | 415,000 |
1985/02/19 | 224 | 224 | 215 | 220 | 131,000 |
1985/02/18 | 210 | 223 | 210 | 223 | 152,000 |
1985/02/16 | 217 | 217 | 210 | 215 | 41,000 |
1985/02/15 | 210 | 215 | 210 | 210 | 50,000 |
1985/02/14 | 208 | 210 | 208 | 210 | 48,000 |
1985/02/13 | 211 | 212 | 208 | 208 | 26,000 |
1985/02/12 | 212 | 215 | 210 | 210 | 40,000 |
1985/02/08 | 210 | 218 | 210 | 213 | 38,000 |
1985/02/07 | 213 | 217 | 210 | 215 | 41,000 |
1985/02/06 | 211 | 215 | 210 | 215 | 67,000 |
1985/02/05 | 211 | 213 | 210 | 213 | 41,000 |
1985/02/04 | 219 | 219 | 215 | 216 | 23,000 |
1985/02/02 | 210 | 219 | 210 | 219 | 15,000 |
1985/02/01 | 210 | 218 | 210 | 210 | 57,000 |
1985/01/31 | 220 | 220 | 210 | 210 | 45,000 |
1985/01/30 | 221 | 221 | 218 | 218 | 46,000 |
1985/01/29 | 225 | 225 | 221 | 222 | 77,000 |
1985/01/28 | 224 | 225 | 222 | 222 | 85,000 |
1985/01/26 | 227 | 227 | 223 | 224 | 27,000 |
1985/01/25 | 225 | 228 | 221 | 223 | 175,000 |
1985/01/24 | 225 | 230 | 222 | 223 | 176,000 |
1985/01/23 | 220 | 220 | 216 | 220 | 146,000 |
1985/01/22 | 215 | 220 | 215 | 216 | 53,000 |
1985/01/21 | 218 | 219 | 214 | 218 | 73,000 |
1985/01/19 | 218 | 218 | 214 | 218 | 55,000 |
1985/01/18 | 215 | 218 | 210 | 215 | 48,000 |
1985/01/17 | 214 | 214 | 210 | 212 | 72,000 |
1985/01/16 | 214 | 214 | 208 | 210 | 51,000 |
1985/01/14 | 203 | 206 | 203 | 206 | 49,000 |
1985/01/11 | 217 | 217 | 202 | 202 | 82,000 |
1985/01/10 | 202 | 220 | 201 | 218 | 180,000 |
1985/01/09 | 206 | 206 | 201 | 201 | 31,000 |
1985/01/08 | 209 | 209 | 206 | 206 | 37,000 |
1985/01/07 | 201 | 208 | 201 | 208 | 13,000 |
1985/01/05 | 201 | 201 | 198 | 198 | 13,000 |
1985/01/04 | 205 | 205 | 201 | 201 | 20,000 |