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 |
---|---|---|---|---|---|
2012/12/28 | 72 | 72 | 69 | 70 | 310,000 |
2012/12/27 | 72 | 73 | 70 | 72 | 414,000 |
2012/12/26 | 70 | 72 | 69 | 71 | 220,000 |
2012/12/25 | 70 | 70 | 68 | 69 | 351,000 |
2012/12/21 | 70 | 71 | 68 | 69 | 509,000 |
2012/12/20 | 70 | 70 | 69 | 69 | 137,000 |
2012/12/19 | 69 | 70 | 68 | 70 | 134,000 |
2012/12/18 | 69 | 70 | 68 | 68 | 119,000 |
2012/12/17 | 71 | 71 | 69 | 70 | 291,000 |
2012/12/14 | 68 | 69 | 68 | 69 | 147,000 |
2012/12/13 | 70 | 70 | 69 | 69 | 198,000 |
2012/12/12 | 69 | 70 | 68 | 69 | 255,000 |
2012/12/11 | 68 | 75 | 68 | 68 | 1,535,000 |
2012/12/10 | 69 | 69 | 67 | 68 | 235,000 |
2012/12/07 | 69 | 69 | 67 | 68 | 227,000 |
2012/12/06 | 66 | 69 | 66 | 69 | 264,000 |
2012/12/05 | 66 | 66 | 65 | 66 | 54,000 |
2012/12/04 | 65 | 66 | 65 | 66 | 21,000 |
2012/12/03 | 66 | 66 | 65 | 65 | 74,000 |
2012/11/30 | 66 | 67 | 65 | 65 | 89,000 |
2012/11/29 | 65 | 67 | 65 | 65 | 79,000 |
2012/11/28 | 67 | 67 | 65 | 65 | 262,000 |
2012/11/27 | 67 | 68 | 66 | 68 | 53,000 |
2012/11/26 | 67 | 68 | 66 | 67 | 171,000 |
2012/11/22 | 65 | 66 | 65 | 66 | 135,000 |
2012/11/21 | 64 | 66 | 64 | 65 | 187,000 |
2012/11/20 | 64 | 65 | 63 | 65 | 127,000 |
2012/11/19 | 64 | 65 | 64 | 65 | 92,000 |
2012/11/16 | 63 | 64 | 63 | 64 | 62,000 |
2012/11/15 | 62 | 64 | 62 | 63 | 79,000 |
2012/11/14 | 63 | 64 | 62 | 62 | 137,000 |
2012/11/13 | 63 | 63 | 62 | 63 | 174,000 |
2012/11/12 | 63 | 63 | 62 | 62 | 97,000 |
2012/11/09 | 64 | 65 | 62 | 62 | 355,000 |
2012/11/08 | 61 | 68 | 61 | 62 | 1,110,000 |
2012/11/07 | 62 | 62 | 61 | 62 | 35,000 |
2012/11/06 | 61 | 61 | 61 | 61 | 83,000 |
2012/11/05 | 61 | 61 | 60 | 60 | 105,000 |
2012/11/02 | 62 | 63 | 61 | 61 | 77,000 |
2012/11/01 | 62 | 62 | 61 | 62 | 29,000 |
2012/10/31 | 63 | 63 | 61 | 63 | 86,000 |
2012/10/30 | 60 | 63 | 60 | 62 | 143,000 |
2012/10/29 | 61 | 62 | 61 | 61 | 28,000 |
2012/10/26 | 62 | 62 | 60 | 62 | 114,000 |
2012/10/25 | 62 | 62 | 60 | 62 | 115,000 |
2012/10/24 | 60 | 63 | 60 | 61 | 627,000 |
2012/10/23 | 60 | 64 | 59 | 60 | 414,000 |
2012/10/22 | 59 | 60 | 58 | 59 | 24,000 |
2012/10/19 | 59 | 60 | 58 | 60 | 127,000 |
2012/10/18 | 58 | 59 | 58 | 58 | 118,000 |
2012/10/17 | 58 | 58 | 57 | 58 | 51,000 |
2012/10/16 | 56 | 58 | 56 | 58 | 125,000 |
2012/10/15 | 57 | 57 | 56 | 56 | 59,000 |
2012/10/12 | 57 | 57 | 56 | 56 | 41,000 |
2012/10/11 | 56 | 57 | 56 | 56 | 56,000 |
2012/10/10 | 57 | 57 | 56 | 56 | 100,000 |
2012/10/09 | 57 | 58 | 57 | 57 | 59,000 |
2012/10/05 | 57 | 58 | 57 | 57 | 32,000 |
2012/10/04 | 57 | 58 | 56 | 57 | 69,000 |
2012/10/03 | 57 | 58 | 56 | 56 | 78,000 |
2012/10/02 | 57 | 57 | 57 | 57 | 41,000 |
2012/10/01 | 57 | 57 | 57 | 57 | 135,000 |
2012/09/28 | 59 | 59 | 57 | 57 | 58,000 |
2012/09/27 | 57 | 59 | 57 | 58 | 78,000 |
2012/09/26 | 58 | 58 | 57 | 57 | 197,000 |
2012/09/25 | 57 | 59 | 57 | 59 | 260,000 |
2012/09/24 | 59 | 59 | 58 | 59 | 34,000 |
2012/09/21 | 58 | 59 | 58 | 59 | 54,000 |
2012/09/20 | 60 | 60 | 58 | 58 | 198,000 |
2012/09/19 | 59 | 60 | 58 | 60 | 89,000 |
2012/09/18 | 59 | 60 | 58 | 59 | 135,000 |
2012/09/14 | 57 | 58 | 57 | 58 | 115,000 |
2012/09/13 | 58 | 58 | 57 | 57 | 80,000 |
2012/09/12 | 57 | 58 | 57 | 57 | 103,000 |
2012/09/11 | 58 | 58 | 57 | 57 | 35,000 |
2012/09/10 | 57 | 58 | 57 | 58 | 60,000 |
2012/09/07 | 57 | 58 | 56 | 57 | 190,000 |
2012/09/06 | 57 | 57 | 56 | 56 | 55,000 |
2012/09/05 | 57 | 57 | 56 | 56 | 180,000 |
2012/09/04 | 57 | 57 | 57 | 57 | 71,000 |
2012/09/03 | 59 | 59 | 57 | 57 | 89,000 |
2012/08/31 | 56 | 60 | 56 | 59 | 252,000 |
2012/08/30 | 58 | 58 | 56 | 56 | 84,000 |
2012/08/29 | 58 | 58 | 57 | 57 | 265,000 |
2012/08/28 | 58 | 59 | 58 | 58 | 210,000 |
2012/08/27 | 59 | 60 | 59 | 59 | 154,000 |
2012/08/24 | 59 | 60 | 59 | 59 | 88,000 |
2012/08/23 | 61 | 62 | 60 | 60 | 338,000 |
2012/08/22 | 61 | 62 | 61 | 62 | 61,000 |
2012/08/21 | 63 | 63 | 61 | 61 | 224,000 |
2012/08/20 | 63 | 63 | 62 | 63 | 51,000 |
2012/08/17 | 62 | 63 | 62 | 63 | 35,000 |
2012/08/16 | 61 | 63 | 60 | 63 | 232,000 |
2012/08/15 | 61 | 61 | 60 | 60 | 56,000 |
2012/08/14 | 60 | 61 | 60 | 61 | 73,000 |
2012/08/13 | 60 | 61 | 60 | 60 | 29,000 |
2012/08/10 | 61 | 62 | 60 | 62 | 83,000 |
2012/08/09 | 61 | 61 | 60 | 61 | 32,000 |
2012/08/08 | 60 | 62 | 59 | 62 | 52,000 |
2012/08/07 | 58 | 59 | 58 | 59 | 39,000 |
2012/08/06 | 59 | 60 | 58 | 59 | 133,000 |
2012/08/03 | 60 | 60 | 59 | 59 | 66,000 |
2012/08/02 | 60 | 61 | 59 | 61 | 48,000 |
2012/08/01 | 61 | 61 | 59 | 60 | 51,000 |
2012/07/31 | 59 | 61 | 59 | 61 | 46,000 |
2012/07/30 | 60 | 61 | 59 | 60 | 93,000 |
2012/07/27 | 60 | 61 | 60 | 60 | 88,000 |
2012/07/26 | 58 | 60 | 58 | 60 | 58,000 |
2012/07/25 | 58 | 59 | 58 | 58 | 47,000 |
2012/07/24 | 58 | 59 | 58 | 59 | 72,000 |
2012/07/23 | 61 | 62 | 59 | 59 | 172,000 |
2012/07/20 | 62 | 62 | 60 | 60 | 28,000 |
2012/07/19 | 60 | 61 | 60 | 60 | 71,000 |
2012/07/18 | 61 | 61 | 60 | 60 | 32,000 |
2012/07/17 | 61 | 61 | 60 | 60 | 89,000 |
2012/07/13 | 58 | 61 | 58 | 61 | 75,000 |
2012/07/12 | 62 | 63 | 58 | 58 | 230,000 |
2012/07/11 | 64 | 64 | 62 | 62 | 147,000 |
2012/07/10 | 64 | 65 | 64 | 64 | 6,000 |
2012/07/09 | 64 | 65 | 64 | 64 | 96,000 |
2012/07/06 | 64 | 66 | 64 | 64 | 99,000 |
2012/07/05 | 68 | 68 | 65 | 65 | 228,000 |
2012/07/04 | 67 | 68 | 66 | 68 | 89,000 |
2012/07/03 | 65 | 67 | 65 | 67 | 59,000 |
2012/07/02 | 67 | 67 | 65 | 65 | 226,000 |
2012/06/29 | 65 | 67 | 64 | 66 | 158,000 |
2012/06/28 | 64 | 67 | 63 | 65 | 389,000 |
2012/06/27 | 63 | 64 | 62 | 63 | 125,000 |
2012/06/26 | 63 | 63 | 62 | 62 | 187,000 |
2012/06/25 | 64 | 65 | 64 | 64 | 153,000 |
2012/06/22 | 62 | 64 | 62 | 63 | 100,000 |
2012/06/21 | 63 | 63 | 63 | 63 | 253,000 |
2012/06/20 | 60 | 62 | 60 | 62 | 206,000 |
2012/06/19 | 60 | 61 | 60 | 60 | 60,000 |
2012/06/18 | 60 | 61 | 60 | 61 | 82,000 |
2012/06/15 | 60 | 60 | 59 | 59 | 43,000 |
2012/06/14 | 60 | 60 | 59 | 60 | 123,000 |
2012/06/13 | 61 | 62 | 60 | 60 | 129,000 |
2012/06/12 | 61 | 62 | 60 | 62 | 61,000 |
2012/06/11 | 61 | 62 | 60 | 60 | 132,000 |
2012/06/08 | 62 | 62 | 60 | 60 | 64,000 |
2012/06/07 | 61 | 62 | 61 | 61 | 69,000 |
2012/06/06 | 60 | 61 | 59 | 61 | 29,000 |
2012/06/05 | 56 | 60 | 56 | 60 | 86,000 |
2012/06/04 | 57 | 57 | 56 | 56 | 131,000 |
2012/06/01 | 59 | 60 | 59 | 59 | 39,000 |
2012/05/31 | 60 | 61 | 59 | 61 | 50,000 |
2012/05/30 | 61 | 62 | 60 | 61 | 85,000 |
2012/05/29 | 60 | 60 | 60 | 60 | 55,000 |
2012/05/28 | 60 | 61 | 60 | 61 | 65,000 |
2012/05/25 | 61 | 61 | 60 | 61 | 48,000 |
2012/05/24 | 61 | 62 | 59 | 61 | 102,000 |
2012/05/23 | 63 | 63 | 60 | 60 | 225,000 |
2012/05/22 | 64 | 64 | 62 | 62 | 30,000 |
2012/05/21 | 60 | 63 | 60 | 63 | 145,000 |
2012/05/18 | 57 | 60 | 57 | 59 | 225,000 |
2012/05/17 | 56 | 60 | 56 | 60 | 123,000 |
2012/05/16 | 57 | 58 | 56 | 57 | 214,000 |
2012/05/15 | 59 | 59 | 56 | 58 | 341,000 |
2012/05/14 | 60 | 61 | 58 | 58 | 344,000 |
2012/05/11 | 65 | 65 | 61 | 61 | 188,000 |
2012/05/10 | 62 | 65 | 62 | 64 | 191,000 |
2012/05/09 | 65 | 65 | 62 | 62 | 285,000 |
2012/05/08 | 65 | 65 | 64 | 64 | 126,000 |
2012/05/07 | 68 | 68 | 64 | 64 | 302,000 |
2012/05/02 | 68 | 69 | 67 | 69 | 40,000 |
2012/05/01 | 70 | 70 | 67 | 67 | 63,000 |
2012/04/27 | 71 | 71 | 70 | 70 | 35,000 |
2012/04/26 | 70 | 71 | 69 | 71 | 30,000 |
2012/04/25 | 69 | 71 | 68 | 70 | 173,000 |
2012/04/24 | 69 | 70 | 68 | 68 | 114,000 |
2012/04/23 | 70 | 70 | 69 | 70 | 89,000 |
2012/04/20 | 70 | 70 | 69 | 69 | 100,000 |
2012/04/19 | 73 | 73 | 70 | 70 | 145,000 |
2012/04/18 | 70 | 74 | 70 | 73 | 176,000 |
2012/04/17 | 69 | 69 | 68 | 69 | 63,000 |
2012/04/16 | 69 | 70 | 68 | 69 | 87,000 |
2012/04/13 | 69 | 71 | 69 | 69 | 102,000 |
2012/04/12 | 68 | 69 | 68 | 69 | 147,000 |
2012/04/11 | 66 | 68 | 66 | 67 | 184,000 |
2012/04/10 | 68 | 71 | 68 | 69 | 144,000 |
2012/04/09 | 69 | 69 | 68 | 68 | 79,000 |
2012/04/06 | 69 | 69 | 68 | 69 | 112,000 |
2012/04/05 | 68 | 70 | 68 | 70 | 206,000 |
2012/04/04 | 71 | 71 | 69 | 70 | 239,000 |
2012/04/03 | 72 | 72 | 70 | 71 | 308,000 |
2012/04/02 | 73 | 74 | 72 | 72 | 137,000 |
2012/03/30 | 73 | 74 | 73 | 73 | 46,000 |
2012/03/29 | 72 | 74 | 72 | 74 | 59,000 |
2012/03/28 | 73 | 74 | 72 | 73 | 94,000 |
2012/03/27 | 72 | 74 | 72 | 74 | 186,000 |
2012/03/26 | 73 | 74 | 72 | 72 | 253,000 |
2012/03/23 | 74 | 75 | 73 | 73 | 252,000 |
2012/03/22 | 74 | 76 | 73 | 75 | 481,000 |
2012/03/21 | 75 | 75 | 74 | 74 | 147,000 |
2012/03/19 | 74 | 76 | 74 | 75 | 282,000 |
2012/03/16 | 76 | 76 | 73 | 75 | 434,000 |
2012/03/15 | 77 | 78 | 76 | 76 | 145,000 |
2012/03/14 | 78 | 79 | 77 | 77 | 200,000 |
2012/03/13 | 78 | 78 | 76 | 77 | 281,000 |
2012/03/12 | 81 | 81 | 78 | 78 | 339,000 |
2012/03/09 | 79 | 80 | 78 | 80 | 283,000 |
2012/03/08 | 77 | 80 | 77 | 78 | 544,000 |
2012/03/07 | 76 | 78 | 76 | 77 | 178,000 |
2012/03/06 | 78 | 78 | 76 | 78 | 377,000 |
2012/03/05 | 77 | 79 | 77 | 78 | 422,000 |
2012/03/02 | 78 | 81 | 78 | 79 | 615,000 |
2012/03/01 | 86 | 87 | 78 | 80 | 1,538,000 |
2012/02/29 | 89 | 90 | 86 | 86 | 1,325,000 |
2012/02/28 | 87 | 89 | 83 | 87 | 1,436,000 |
2012/02/27 | 89 | 90 | 87 | 89 | 1,123,000 |
2012/02/24 | 89 | 94 | 82 | 87 | 3,629,000 |
2012/02/23 | 86 | 92 | 82 | 91 | 4,227,000 |
2012/02/22 | 77 | 83 | 75 | 81 | 2,271,000 |
2012/02/21 | 79 | 81 | 74 | 77 | 4,450,000 |
2012/02/20 | 71 | 75 | 70 | 75 | 2,456,000 |
2012/02/17 | 71 | 71 | 70 | 71 | 167,000 |
2012/02/16 | 71 | 71 | 70 | 71 | 283,000 |
2012/02/15 | 72 | 72 | 70 | 71 | 521,000 |
2012/02/14 | 71 | 72 | 70 | 72 | 279,000 |
2012/02/13 | 71 | 71 | 70 | 71 | 211,000 |
2012/02/10 | 72 | 72 | 70 | 71 | 513,000 |
2012/02/09 | 71 | 73 | 70 | 72 | 900,000 |
2012/02/08 | 69 | 71 | 69 | 70 | 246,000 |
2012/02/07 | 71 | 71 | 69 | 69 | 195,000 |
2012/02/06 | 71 | 71 | 70 | 71 | 161,000 |
2012/02/03 | 70 | 70 | 69 | 69 | 367,000 |
2012/02/02 | 71 | 71 | 69 | 70 | 428,000 |
2012/02/01 | 71 | 71 | 70 | 71 | 300,000 |
2012/01/31 | 73 | 73 | 71 | 71 | 350,000 |
2012/01/30 | 71 | 73 | 70 | 72 | 857,000 |
2012/01/27 | 70 | 71 | 69 | 70 | 330,000 |
2012/01/26 | 70 | 76 | 69 | 71 | 1,689,000 |
2012/01/25 | 68 | 69 | 67 | 68 | 177,000 |
2012/01/24 | 70 | 70 | 67 | 68 | 315,000 |
2012/01/23 | 69 | 71 | 68 | 70 | 361,000 |
2012/01/20 | 69 | 69 | 67 | 68 | 331,000 |
2012/01/19 | 75 | 75 | 67 | 67 | 1,862,000 |
2012/01/18 | 64 | 68 | 64 | 66 | 1,042,000 |
2012/01/17 | 63 | 64 | 62 | 63 | 134,000 |
2012/01/16 | 63 | 63 | 62 | 63 | 175,000 |
2012/01/13 | 66 | 66 | 62 | 63 | 521,000 |
2012/01/12 | 65 | 66 | 64 | 65 | 134,000 |
2012/01/11 | 64 | 66 | 63 | 64 | 300,000 |
2012/01/10 | 65 | 65 | 63 | 64 | 267,000 |
2012/01/06 | 67 | 68 | 64 | 65 | 332,000 |
2012/01/05 | 65 | 67 | 64 | 67 | 487,000 |
2012/01/04 | 64 | 65 | 63 | 64 | 250,000 |