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
1989/12/29 1,500 1,550 1,500 1,550 161,000
1989/12/28 1,400 1,500 1,380 1,480 278,000
1989/12/27 1,400 1,400 1,390 1,400 113,000
1989/12/26 1,410 1,450 1,400 1,400 171,000
1989/12/25 1,420 1,430 1,370 1,420 168,000
1989/12/22 1,420 1,430 1,350 1,400 157,000
1989/12/21 1,440 1,440 1,400 1,420 188,000
1989/12/20 1,430 1,450 1,350 1,440 322,000
1989/12/19 1,320 1,450 1,320 1,430 505,000
1989/12/18 1,250 1,310 1,230 1,310 187,000
1989/12/15 1,230 1,250 1,220 1,250 53,000
1989/12/14 1,220 1,250 1,220 1,250 157,000
1989/12/13 1,210 1,240 1,200 1,230 113,000
1989/12/12 1,170 1,230 1,170 1,230 220,000
1989/12/11 1,110 1,150 1,110 1,110 34,000
1989/12/08 1,220 1,220 1,160 1,170 274,000
1989/12/07 1,090 1,180 1,090 1,180 75,000
1989/12/06 1,070 1,120 1,060 1,120 115,000
1989/12/05 1,130 1,130 1,080 1,090 49,000
1989/12/04 1,090 1,110 1,070 1,070 47,000
1989/12/01 1,150 1,160 1,110 1,110 52,000
1989/11/30 1,130 1,160 1,110 1,150 93,000
1989/11/29 1,100 1,130 1,080 1,110 82,000
1989/11/28 1,080 1,120 1,080 1,120 61,000
1989/11/27 1,040 1,100 1,040 1,070 28,000
1989/11/24 1,060 1,070 1,050 1,060 30,000
1989/11/22 1,110 1,110 1,080 1,080 52,000
1989/11/21 1,120 1,130 1,070 1,110 73,000
1989/11/20 1,070 1,100 1,070 1,100 44,000
1989/11/17 1,060 1,120 1,040 1,120 75,000
1989/11/16 1,050 1,060 1,020 1,040 76,000
1989/11/15 1,020 1,090 1,010 1,090 89,000
1989/11/14 1,040 1,050 1,020 1,020 23,000
1989/11/13 1,030 1,070 1,020 1,060 20,000
1989/11/10 1,050 1,050 1,020 1,020 58,000
1989/11/09 1,050 1,060 1,040 1,060 39,000
1989/11/08 1,030 1,050 1,030 1,040 38,000
1989/11/07 1,020 1,030 999 1,030 111,000
1989/11/06 1,020 1,050 1,020 1,020 79,000
1989/11/02 1,040 1,040 1,020 1,030 28,000
1989/11/01 1,010 1,050 1,010 1,020 41,000
1989/10/31 1,050 1,050 1,010 1,050 40,000
1989/10/30 1,060 1,070 1,050 1,050 26,000
1989/10/27 1,050 1,070 1,050 1,070 49,000
1989/10/26 1,110 1,110 1,090 1,090 8,000
1989/10/25 1,110 1,120 1,100 1,120 28,000
1989/10/24 1,120 1,120 1,110 1,120 22,000
1989/10/23 1,100 1,130 1,100 1,120 41,000
1989/10/20 1,120 1,130 1,100 1,110 99,000
1989/10/19 1,120 1,130 1,110 1,130 44,000
1989/10/18 1,150 1,150 1,100 1,130 33,000
1989/10/17 1,240 1,240 1,190 1,190 74,000
1989/10/16 1,220 1,220 1,140 1,140 50,000
1989/10/13 1,180 1,200 1,180 1,200 48,000
1989/10/12 1,180 1,200 1,160 1,190 61,000
1989/10/11 1,150 1,190 1,130 1,190 40,000
1989/10/09 1,150 1,200 1,150 1,160 49,000
1989/10/06 1,180 1,180 1,130 1,150 18,000
1989/10/05 1,200 1,200 1,170 1,200 27,000
1989/10/04 1,170 1,200 1,170 1,200 22,000
1989/10/03 1,100 1,120 1,100 1,100 103,000
1989/10/02 1,220 1,220 1,160 1,160 37,000
1989/09/29 1,250 1,250 1,210 1,210 62,000
1989/09/28 1,240 1,240 1,210 1,240 70,000
1989/09/27 1,230 1,230 1,200 1,220 114,000
1989/09/26 1,190 1,230 1,190 1,200 48,000
1989/09/25 1,220 1,230 1,200 1,230 90,000
1989/09/22 1,200 1,200 1,160 1,200 60,000
1989/09/21 1,230 1,230 1,200 1,200 63,000
1989/09/20 1,200 1,220 1,180 1,210 44,000
1989/09/19 1,220 1,220 1,220 1,220 55,000
1989/09/18 1,190 1,220 1,190 1,220 9,000
1989/09/14 1,230 1,230 1,210 1,210 51,000
1989/09/13 1,200 1,220 1,160 1,160 17,000
1989/09/12 1,210 1,240 1,200 1,240 40,000
1989/09/11 1,240 1,240 1,210 1,220 21,000
1989/09/08 1,250 1,250 1,220 1,220 94,000
1989/09/07 1,150 1,210 1,150 1,210 38,000
1989/09/06 1,160 1,180 1,120 1,130 23,000
1989/09/05 1,160 1,180 1,160 1,180 44,000
1989/09/04 1,210 1,210 1,160 1,200 38,000
1989/09/01 1,230 1,230 1,200 1,210 34,000
1989/08/31 1,260 1,260 1,200 1,240 53,000
1989/08/30 1,300 1,300 1,270 1,270 101,000
1989/08/29 1,290 1,300 1,270 1,300 103,000
1989/08/28 1,270 1,270 1,250 1,270 41,000
1989/08/25 1,250 1,270 1,230 1,240 51,000
1989/08/24 1,280 1,290 1,240 1,240 119,000
1989/08/23 1,310 1,310 1,250 1,270 316,000
1989/08/22 1,200 1,280 1,200 1,270 359,000
1989/08/21 1,150 1,190 1,140 1,190 75,000
1989/08/18 1,150 1,170 1,100 1,150 44,000
1989/08/17 1,190 1,190 1,160 1,160 69,000
1989/08/16 1,170 1,180 1,140 1,180 86,000
1989/08/15 1,100 1,150 1,090 1,140 34,000
1989/08/14 1,080 1,120 1,080 1,080 21,000
1989/08/11 1,150 1,150 1,080 1,080 25,000
1989/08/10 1,140 1,160 1,130 1,140 29,000
1989/08/09 1,170 1,170 1,130 1,130 64,000
1989/08/08 1,150 1,180 1,130 1,170 89,000
1989/08/07 1,200 1,200 1,150 1,150 65,000
1989/08/04 1,190 1,200 1,150 1,190 231,000
1989/08/03 1,120 1,190 1,120 1,190 226,000
1989/08/02 1,090 1,120 1,090 1,120 124,000
1989/08/01 1,090 1,090 1,070 1,090 63,000
1989/07/31 1,030 1,070 1,030 1,070 21,000
1989/07/28 1,090 1,090 1,030 1,030 89,000
1989/07/27 1,100 1,100 1,090 1,090 72,000
1989/07/26 1,100 1,100 1,080 1,080 191,000
1989/07/25 1,070 1,100 1,070 1,080 55,000
1989/07/24 1,040 1,050 1,030 1,050 56,000
1989/07/21 1,070 1,070 1,040 1,040 93,000
1989/07/20 1,060 1,060 1,030 1,030 59,000
1989/07/19 1,080 1,080 1,060 1,060 36,000
1989/07/18 1,090 1,090 1,060 1,090 60,000
1989/07/17 1,100 1,100 1,070 1,100 107,000
1989/07/14 1,100 1,100 1,070 1,100 63,000
1989/07/13 1,120 1,130 1,100 1,120 161,000
1989/07/12 1,100 1,120 1,100 1,120 127,000
1989/07/11 1,060 1,100 1,060 1,090 98,000
1989/07/10 1,060 1,070 1,030 1,060 72,000
1989/07/07 1,060 1,060 1,030 1,060 97,000
1989/07/06 1,040 1,060 1,030 1,030 33,000
1989/07/05 1,040 1,040 1,040 1,040 43,000
1989/07/04 1,060 1,060 1,030 1,030 62,000
1989/07/03 1,080 1,080 1,060 1,060 59,000
1989/06/30 1,050 1,100 1,030 1,080 93,000
1989/06/29 1,020 1,050 1,000 1,050 52,000
1989/06/28 990 1,020 980 1,020 66,000
1989/06/27 1,010 1,010 981 981 45,000
1989/06/26 997 1,020 997 997 30,000
1989/06/23 991 1,040 981 986 61,000
1989/06/22 1,020 1,050 1,010 1,010 63,000
1989/06/21 1,040 1,070 1,010 1,030 57,000
1989/06/20 1,000 1,060 1,000 1,060 107,000
1989/06/19 1,070 1,090 1,020 1,020 81,000
1989/06/16 1,090 1,110 1,040 1,090 127,000
1989/06/15 1,130 1,150 1,050 1,060 657,000
1989/06/14 1,030 1,100 1,020 1,100 499,000
1989/06/13 1,000 1,000 990 999 99,000
1989/06/12 970 999 970 991 65,000
1989/06/09 980 990 970 970 28,000
1989/06/08 980 1,000 980 1,000 59,000
1989/06/07 970 971 958 970 30,000
1989/06/06 1,000 1,000 971 971 73,000
1989/06/05 985 1,010 974 1,010 65,000
1989/06/02 959 976 949 976 63,000
1989/06/01 981 990 960 979 84,000
1989/05/31 1,000 1,020 981 999 162,000
1989/05/30 978 1,030 978 1,020 232,000
1989/05/29 978 980 971 979 88,000
1989/05/26 970 980 965 980 152,000
1989/05/25 917 961 911 946 204,000
1989/05/24 917 920 911 917 77,000
1989/05/23 918 920 911 920 74,000
1989/05/22 918 920 910 920 56,000
1989/05/19 890 918 889 918 31,000
1989/05/18 891 900 890 890 9,000
1989/05/17 890 890 869 890 57,000
1989/05/16 899 902 890 890 76,000
1989/05/15 910 920 900 902 30,000
1989/05/12 900 920 900 920 44,000
1989/05/11 900 900 890 890 9,000
1989/05/10 892 900 892 900 13,000
1989/05/09 910 920 900 910 26,000
1989/05/08 900 915 900 910 41,000
1989/05/02 900 920 890 890 67,000
1989/05/01 913 915 893 893 18,000
1989/04/28 920 923 913 913 70,000
1989/04/27 929 930 867 867 50,000
1989/04/26 930 930 905 930 89,000
1989/04/25 920 930 915 930 119,000
1989/04/24 910 915 890 915 50,000
1989/04/21 905 920 890 890 49,000
1989/04/20 915 915 905 915 48,000
1989/04/19 903 910 895 910 22,000
1989/04/18 923 923 912 913 32,000
1989/04/17 920 925 900 925 28,000
1989/04/14 889 910 880 910 19,000
1989/04/13 895 910 874 910 20,000
1989/04/12 901 910 901 901 31,000
1989/04/11 910 910 895 901 31,000
1989/04/10 866 905 866 900 16,000
1989/04/07 900 900 860 860 34,000
1989/04/06 901 901 890 900 16,000
1989/04/05 890 910 890 910 21,000
1989/04/04 880 880 875 880 22,000
1989/04/03 870 876 862 875 26,000
1989/03/31 909 909 900 900 22,000
1989/03/30 939 939 920 920 21,000
1989/03/29 930 940 920 920 25,000
1989/03/28 946 946 946 946 52,000
1989/03/27 890 899 880 885 78,000
1989/03/24 880 880 870 880 47,000
1989/03/23 879 887 870 880 93,000
1989/03/22 890 900 885 885 93,000
1989/03/17 900 935 900 935 36,000
1989/03/16 939 939 929 933 24,000
1989/03/15 939 939 929 933 45,000
1989/03/14 910 932 900 932 44,000
1989/03/13 890 900 890 900 12,000
1989/03/10 930 940 929 933 64,000
1989/03/09 940 940 925 933 55,000
1989/03/08 933 935 927 935 27,000
1989/03/07 941 943 929 933 45,000
1989/03/06 943 943 929 929 15,000
1989/03/03 939 939 939 939 5,000
1989/03/02 920 950 909 909 38,000
1989/03/01 920 920 919 919 25,000
1989/02/28 920 920 918 918 58,000
1989/02/27 912 920 900 920 27,000
1989/02/23 931 931 911 912 100,000
1989/02/21 906 907 900 901 17,000
1989/02/20 906 906 905 905 14,000
1989/02/17 935 935 905 905 37,000
1989/02/16 929 935 915 935 34,000
1989/02/15 948 948 930 930 39,000
1989/02/14 930 939 930 930 35,000
1989/02/13 949 949 930 930 24,000
1989/02/10 944 950 939 950 23,000
1989/02/09 950 955 934 944 152,000
1989/02/08 930 950 915 950 57,000
1989/02/07 940 940 920 920 43,000
1989/02/06 950 955 940 950 33,000
1989/02/03 944 944 924 944 42,000
1989/02/02 943 943 911 911 36,000
1989/02/01 949 949 929 933 39,000
1989/01/31 919 939 919 939 21,000
1989/01/30 940 945 940 945 11,000
1989/01/28 947 947 946 947 10,000
1989/01/27 949 950 947 947 45,000
1989/01/26 950 950 944 947 30,000
1989/01/25 950 955 940 950 90,000
1989/01/23 900 902 890 894 50,000
1989/01/20 940 940 920 920 30,000
1989/01/19 920 920 891 920 21,000
1989/01/18 925 925 920 920 23,000
1989/01/13 941 975 940 975 56,000
1989/01/12 946 948 921 921 55,000
1989/01/11 987 987 985 986 28,000
1989/01/10 980 1,000 977 988 78,000
1989/01/09 970 999 969 980 27,000
1989/01/06 1,010 1,010 980 1,000 56,000
1989/01/05 1,020 1,030 990 1,000 64,000
1989/01/04 990 1,000 990 1,000 33,000

このページの先頭へ