日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 967 970 967 970 81,000
1988/12/27 947 971 947 947 44,000
1988/12/26 960 960 945 945 28,000
1988/12/24 950 970 945 945 201,000
1988/12/23 945 950 935 940 445,000
1988/12/22 947 947 935 935 95,000
1988/12/21 940 947 931 947 50,000
1988/12/20 916 947 916 930 76,000
1988/12/19 925 925 915 915 65,000
1988/12/16 925 940 915 915 78,000
1988/12/15 960 960 927 927 54,000
1988/12/14 900 990 900 970 178,000
1988/12/13 875 900 873 900 55,000
1988/12/12 890 890 875 875 35,000
1988/12/09 880 889 850 850 74,000
1988/12/08 852 859 848 850 87,000
1988/12/07 860 860 850 850 37,000
1988/12/06 850 850 840 845 68,000
1988/12/05 840 850 830 830 45,000
1988/12/03 849 849 825 840 16,000
1988/12/02 836 836 825 832 28,000
1988/12/01 852 852 820 821 96,000
1988/11/30 850 859 848 852 84,000
1988/11/29 849 849 849 849 15,000
1988/11/28 820 829 819 820 58,000
1988/11/26 852 852 821 821 24,000
1988/11/25 845 848 836 848 50,000
1988/11/24 874 875 835 835 65,000
1988/11/22 850 880 850 875 70,000
1988/11/21 826 861 826 836 49,000
1988/11/18 868 877 819 820 124,000
1988/11/17 870 880 835 858 126,000
1988/11/16 930 930 831 850 384,000
1988/11/15 840 930 840 930 437,000
1988/11/14 739 830 739 830 190,000
1988/11/11 710 734 700 730 62,000
1988/11/10 710 710 690 700 55,000
1988/11/09 712 712 700 700 59,000
1988/11/08 728 728 702 702 42,000
1988/11/07 719 719 708 708 43,000
1988/11/05 720 725 717 717 28,000
1988/11/04 735 735 730 730 42,000
1988/11/02 710 710 703 705 52,000
1988/11/01 705 716 705 708 46,000
1988/10/31 720 720 701 704 37,000
1988/10/29 710 720 701 701 17,000
1988/10/28 721 731 720 720 23,000
1988/10/27 720 720 705 715 45,000
1988/10/26 730 730 720 725 28,000
1988/10/25 740 740 730 735 53,000
1988/10/24 742 742 742 742 22,000
1988/10/22 704 704 701 702 30,000
1988/10/21 712 712 702 703 29,000
1988/10/20 730 730 710 710 21,000
1988/10/19 735 736 716 736 32,000
1988/10/18 739 750 729 740 49,000
1988/10/17 736 740 721 739 35,000
1988/10/14 735 740 735 735 22,000
1988/10/13 739 742 730 740 60,000
1988/10/12 725 742 721 742 6,000
1988/10/11 727 727 725 725 12,000
1988/10/07 760 760 720 720 9,000
1988/10/06 730 750 725 750 35,000
1988/10/05 720 720 720 720 7,000
1988/10/04 726 750 726 750 34,000
1988/10/03 726 727 726 726 34,000
1988/10/01 705 716 705 716 23,000
1988/09/30 710 713 701 704 42,000
1988/09/29 700 701 695 700 28,000
1988/09/28 713 714 690 695 80,000
1988/09/27 739 739 708 708 32,000
1988/09/26 720 729 715 729 70,000
1988/09/24 760 760 730 740 18,000
1988/09/22 790 790 760 760 26,000
1988/09/21 720 760 715 760 52,000
1988/09/20 736 750 722 722 36,000
1988/09/19 750 750 735 735 13,000
1988/09/16 745 745 732 732 26,000
1988/09/14 779 779 749 750 14,000
1988/09/13 765 785 765 785 18,000
1988/09/12 768 769 765 765 8,000
1988/09/09 785 785 770 770 28,000
1988/09/08 745 765 745 765 12,000
1988/09/07 714 735 714 735 30,000
1988/09/06 740 740 705 710 25,000
1988/09/05 759 759 740 740 21,000
1988/09/03 761 761 749 749 18,000
1988/09/02 756 756 751 751 18,000
1988/09/01 796 796 786 786 17,000
1988/08/31 808 829 808 808 65,000
1988/08/30 794 808 790 808 51,000
1988/08/29 784 784 784 784 9,000
1988/08/27 765 765 765 765 4,000
1988/08/26 760 766 750 766 17,000
1988/08/25 796 796 780 780 15,000
1988/08/24 761 791 761 790 15,000
1988/08/23 756 760 755 760 20,000
1988/08/22 770 770 740 760 204,000
1988/08/19 760 780 760 772 27,000
1988/08/18 800 800 777 780 29,000
1988/08/17 805 805 800 800 11,000
1988/08/16 829 829 824 825 10,000
1988/08/15 832 837 820 837 21,000
1988/08/12 810 820 810 812 15,000
1988/08/11 791 811 791 800 17,000
1988/08/10 802 803 790 790 18,000
1988/08/09 836 837 801 801 36,000
1988/08/08 842 843 835 835 34,000
1988/08/06 830 841 830 840 34,000
1988/08/05 845 850 830 830 33,000
1988/08/04 870 870 855 855 5,000
1988/08/03 855 860 840 860 29,000
1988/08/02 860 881 850 850 65,000
1988/08/01 836 860 836 860 32,000
1988/07/30 831 831 831 831 15,000
1988/07/29 888 888 864 864 47,000
1988/07/28 859 869 859 869 37,000
1988/07/27 863 899 861 899 58,000
1988/07/26 909 909 903 903 17,000
1988/07/25 910 910 900 900 43,000
1988/07/23 895 895 880 880 72,000
1988/07/22 852 855 852 855 66,000
1988/07/21 897 900 880 880 97,000
1988/07/20 899 921 885 905 59,000
1988/07/19 920 920 901 901 84,000
1988/07/18 961 961 930 931 122,000
1988/07/15 985 985 950 970 71,000
1988/07/14 1,000 1,000 980 980 35,000
1988/07/13 1,000 1,000 980 980 49,000
1988/07/12 1,000 1,000 995 997 51,000
1988/07/11 992 1,010 992 1,010 25,000
1988/07/08 995 1,020 992 992 90,000
1988/07/07 1,000 1,010 995 995 85,000
1988/07/06 1,030 1,040 1,000 1,020 76,000
1988/07/05 1,060 1,070 1,050 1,050 30,000
1988/07/04 1,100 1,100 1,070 1,070 61,000
1988/07/02 1,100 1,100 1,080 1,080 28,000
1988/07/01 1,080 1,140 1,080 1,090 108,000
1988/06/30 1,050 1,130 1,050 1,080 164,000
1988/06/29 1,050 1,050 1,050 1,050 41,000
1988/06/28 1,070 1,070 1,050 1,050 76,000
1988/06/27 1,120 1,120 1,080 1,080 85,000
1988/06/25 1,100 1,110 1,080 1,080 108,000
1988/06/24 1,110 1,110 1,080 1,100 80,000
1988/06/23 1,100 1,150 1,070 1,090 89,000
1988/06/22 1,080 1,100 1,080 1,080 80,000
1988/06/21 1,040 1,070 1,030 1,060 78,000
1988/06/20 1,090 1,090 1,030 1,030 69,000
1988/06/17 1,020 1,050 1,010 1,030 61,000
1988/06/16 1,010 1,020 1,000 1,000 47,000
1988/06/15 1,030 1,050 1,000 1,000 50,000
1988/06/14 1,040 1,050 1,020 1,020 52,000
1988/06/13 1,020 1,040 1,000 1,040 42,000
1988/06/10 1,030 1,060 1,030 1,040 40,000
1988/06/09 1,040 1,060 1,030 1,040 86,000
1988/06/08 1,050 1,060 1,030 1,030 99,000
1988/06/07 1,060 1,100 1,060 1,060 61,000
1988/06/06 1,090 1,100 1,060 1,060 121,000
1988/06/04 1,080 1,100 1,050 1,050 35,000
1988/06/03 1,080 1,080 1,030 1,030 79,000
1988/06/02 1,060 1,120 1,060 1,120 79,000
1988/06/01 1,060 1,100 1,060 1,080 73,000
1988/05/31 1,110 1,150 1,050 1,060 128,000
1988/05/30 1,180 1,180 1,110 1,130 106,000
1988/05/28 1,200 1,220 1,120 1,120 82,000
1988/05/27 1,220 1,260 1,140 1,220 702,000
1988/05/26 1,090 1,210 1,070 1,210 346,000
1988/05/25 1,020 1,050 1,010 1,010 132,000
1988/05/24 988 1,010 986 1,010 105,000
1988/05/23 1,000 1,020 1,000 1,000 93,000
1988/05/20 1,040 1,040 1,020 1,020 33,000
1988/05/19 1,020 1,050 1,020 1,030 74,000
1988/05/18 1,070 1,070 1,020 1,020 177,000
1988/05/17 1,120 1,120 1,060 1,060 110,000
1988/05/16 1,080 1,100 1,070 1,080 77,000
1988/05/13 1,140 1,140 1,070 1,090 119,000
1988/05/12 1,100 1,120 1,100 1,120 74,000
1988/05/11 1,100 1,130 1,100 1,100 125,000
1988/05/10 1,140 1,140 1,100 1,100 96,000
1988/05/09 1,150 1,150 1,110 1,140 70,000
1988/05/07 1,190 1,190 1,140 1,140 61,000
1988/05/06 1,120 1,180 1,100 1,180 108,000
1988/05/02 1,140 1,150 1,090 1,090 145,000
1988/04/30 1,150 1,170 1,130 1,130 67,000
1988/04/28 1,160 1,200 1,150 1,160 235,000
1988/04/27 1,220 1,220 1,120 1,120 197,000
1988/04/26 1,180 1,230 1,110 1,200 347,000
1988/04/25 1,130 1,260 1,090 1,180 755,000
1988/04/23 1,200 1,230 1,150 1,150 272,000
1988/04/22 1,290 1,290 1,130 1,200 1,282,000
1988/04/21 1,310 1,400 1,220 1,270 1,903,000
1988/04/20 1,150 1,280 1,150 1,280 2,112,000
1988/04/19 1,000 1,080 991 1,080 1,260,000
1988/04/18 989 1,020 960 979 1,124,000
1988/04/15 850 969 845 969 1,410,000
1988/04/14 860 900 860 869 1,091,000
1988/04/13 765 860 763 850 1,263,000
1988/04/12 780 784 760 760 302,000
1988/04/11 788 815 782 790 985,000
1988/04/08 725 815 715 768 1,211,000
1988/04/07 740 744 710 715 280,000
1988/04/06 705 743 700 734 694,000
1988/04/05 690 690 680 680 107,000
1988/04/04 680 690 680 680 45,000
1988/04/02 705 705 672 677 101,000
1988/04/01 648 715 648 700 631,000
1988/03/31 630 648 624 648 21,000
1988/03/30 650 650 618 618 53,000
1988/03/29 618 640 615 640 63,000
1988/03/28 631 641 629 641 43,000
1988/03/26 592 596 581 591 150,000
1988/03/25 611 619 610 612 83,000
1988/03/24 630 639 621 621 43,000
1988/03/23 655 655 640 640 65,000
1988/03/22 670 673 655 655 63,000
1988/03/18 683 690 673 673 188,000
1988/03/17 668 673 662 673 271,000
1988/03/16 640 660 640 658 273,000
1988/03/15 635 639 622 622 79,000
1988/03/14 624 640 620 629 131,000
1988/03/11 617 623 611 620 126,000
1988/03/10 617 620 615 617 68,000
1988/03/09 614 617 613 613 58,000
1988/03/08 611 615 610 613 40,000
1988/03/07 611 617 603 614 60,000
1988/03/05 615 615 601 601 28,000
1988/03/04 602 616 602 605 92,000
1988/03/03 588 608 588 608 83,000
1988/03/02 590 600 580 582 116,000
1988/03/01 604 610 600 600 80,000
1988/02/29 610 611 605 608 47,000
1988/02/27 604 606 603 606 29,000
1988/02/26 609 615 606 607 96,000
1988/02/25 630 630 611 622 54,000
1988/02/24 620 650 601 640 74,000
1988/02/23 610 628 610 628 65,000
1988/02/22 609 615 600 615 111,000
1988/02/19 606 620 606 610 91,000
1988/02/18 607 630 605 626 42,000
1988/02/17 607 616 600 600 102,000
1988/02/16 619 619 605 605 107,000
1988/02/15 630 631 612 619 83,000
1988/02/12 647 650 625 634 92,000
1988/02/10 620 650 615 649 62,000
1988/02/09 621 640 611 615 152,000
1988/02/08 630 637 605 620 140,000
1988/02/06 670 670 646 650 66,000
1988/02/05 661 680 639 660 229,000
1988/02/04 690 690 649 653 322,000
1988/02/03 692 697 675 675 422,000
1988/02/02 735 750 711 711 1,452,000
1988/02/01 659 749 658 715 1,682,000
1988/01/30 610 650 610 649 297,000
1988/01/29 640 646 605 617 717,000
1988/01/28 620 635 616 630 1,144,000
1988/01/27 540 595 540 595 534,000
1988/01/26 532 550 530 550 125,000
1988/01/25 539 540 531 535 44,000
1988/01/23 535 536 530 530 39,000
1988/01/22 518 539 500 530 60,000
1988/01/21 501 520 500 517 45,000
1988/01/20 540 540 520 520 130,000
1988/01/19 495 520 492 520 105,000
1988/01/18 487 490 471 490 58,000
1988/01/14 480 485 475 477 33,000
1988/01/13 480 480 480 480 37,000
1988/01/12 480 480 471 480 18,000
1988/01/11 480 480 475 478 12,000
1988/01/08 500 500 475 475 30,000
1988/01/07 490 504 490 499 41,000
1988/01/06 460 480 460 480 30,000
1988/01/05 465 470 464 470 39,000
1988/01/04 480 480 475 475 3,000

このページの先頭へ