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
1986/12/27 367 369 367 367 21,000
1986/12/26 365 366 365 366 18,000
1986/12/25 370 376 365 365 52,000
1986/12/24 369 380 367 378 68,000
1986/12/23 340 359 340 359 186,000
1986/12/22 348 350 336 336 87,000
1986/12/19 339 349 335 335 54,000
1986/12/18 344 355 343 344 56,000
1986/12/17 355 356 343 343 55,000
1986/12/16 360 360 352 354 29,000
1986/12/15 360 361 351 351 64,000
1986/12/12 364 365 360 364 64,000
1986/12/11 374 380 365 365 71,000
1986/12/10 367 381 367 374 31,000
1986/12/09 389 389 364 364 43,000
1986/12/08 370 389 370 389 22,000
1986/12/06 378 378 370 370 46,000
1986/12/05 381 381 376 380 55,000
1986/12/04 385 385 381 381 113,000
1986/12/03 381 382 380 382 21,000
1986/12/02 396 396 380 380 74,000
1986/12/01 398 400 391 391 21,000
1986/11/29 385 385 385 385 1,000
1986/11/28 383 387 383 384 26,000
1986/11/27 383 390 381 390 38,000
1986/11/26 385 385 385 385 19,000
1986/11/25 408 408 408 408 20,000
1986/11/22 380 381 380 380 31,000
1986/11/21 410 410 380 380 72,000
1986/11/20 400 408 397 408 67,000
1986/11/19 384 392 384 392 52,000
1986/11/18 384 385 384 384 26,000
1986/11/17 404 410 383 384 90,000
1986/11/14 360 401 360 401 188,000
1986/11/13 379 379 354 360 50,000
1986/11/12 374 374 374 374 14,000
1986/11/11 360 363 359 359 47,000
1986/11/10 359 360 359 360 20,000
1986/11/07 370 370 370 370 33,000
1986/11/06 375 375 367 370 19,000
1986/11/05 375 375 370 375 43,000
1986/11/04 379 379 375 375 8,000
1986/11/01 379 385 378 380 34,000
1986/10/31 370 380 370 378 94,000
1986/10/30 360 371 360 370 56,000
1986/10/29 335 335 330 335 11,000
1986/10/28 330 330 330 330 6,000
1986/10/27 322 325 320 320 63,000
1986/10/25 325 325 320 320 30,000
1986/10/24 315 325 315 320 36,000
1986/10/23 315 320 315 315 66,000
1986/10/22 322 322 315 315 15,000
1986/10/21 322 322 321 322 20,000
1986/10/20 347 347 328 328 5,000
1986/10/17 350 350 347 347 15,000
1986/10/15 333 333 329 329 5,000
1986/10/14 336 336 328 328 6,000
1986/10/13 340 340 335 335 5,000
1986/10/09 340 340 335 335 11,000
1986/10/08 340 340 336 336 22,000
1986/10/07 346 355 336 336 55,000
1986/10/04 330 330 330 330 2,000
1986/10/03 326 330 325 330 14,000
1986/10/02 331 331 327 327 10,000
1986/10/01 325 328 325 327 37,000
1986/09/30 339 340 322 322 73,000
1986/09/29 335 340 335 337 21,000
1986/09/27 351 351 338 340 53,000
1986/09/26 390 390 356 356 45,000
1986/09/25 370 390 370 390 58,000
1986/09/24 351 351 349 349 48,000
1986/09/22 346 349 336 336 34,000
1986/09/19 366 370 350 351 75,000
1986/09/18 355 356 354 356 37,000
1986/09/17 330 339 329 330 27,000
1986/09/16 335 336 325 325 45,000
1986/09/12 339 339 320 327 50,000
1986/09/11 346 355 342 342 50,000
1986/09/10 349 360 349 351 36,000
1986/09/09 353 360 348 350 57,000
1986/09/08 360 360 348 348 44,000
1986/09/06 360 360 356 360 33,000
1986/09/05 376 376 365 365 52,000
1986/09/04 367 377 367 376 16,000
1986/09/03 380 380 365 365 52,000
1986/09/02 380 381 375 380 38,000
1986/09/01 387 387 385 385 26,000
1986/08/30 386 386 380 386 11,000
1986/08/29 386 386 386 386 5,000
1986/08/28 391 394 390 391 38,000
1986/08/27 402 403 400 400 24,000
1986/08/26 405 406 400 401 21,000
1986/08/25 400 405 391 391 73,000
1986/08/23 400 400 395 400 23,000
1986/08/22 376 390 370 390 77,000
1986/08/21 384 387 361 361 141,000
1986/08/20 433 433 399 399 33,000
1986/08/19 445 445 430 430 47,000
1986/08/18 453 454 445 445 44,000
1986/08/15 453 453 442 443 89,000
1986/08/13 470 470 468 468 17,000
1986/08/12 470 480 470 470 17,000
1986/08/11 475 475 470 472 26,000
1986/08/08 491 498 485 485 59,000
1986/08/07 466 483 466 481 35,000
1986/08/06 453 463 451 460 39,000
1986/08/05 452 453 450 450 47,000
1986/08/04 447 460 447 450 30,000
1986/08/02 450 451 450 450 12,000
1986/08/01 461 469 454 454 46,000
1986/07/31 459 459 459 459 28,000
1986/07/30 501 501 496 500 25,000
1986/07/29 531 531 498 500 33,000
1986/07/28 543 558 530 530 55,000
1986/07/26 540 546 540 543 88,000
1986/07/25 565 565 550 550 68,000
1986/07/24 545 568 540 568 98,000
1986/07/23 546 546 526 536 76,000
1986/07/22 500 526 500 526 100,000
1986/07/21 520 520 500 500 30,000
1986/07/19 531 540 520 520 52,000
1986/07/18 544 555 520 521 106,000
1986/07/17 515 535 515 534 53,000
1986/07/16 511 520 508 510 61,000
1986/07/15 506 511 502 506 105,000
1986/07/14 529 529 506 506 41,000
1986/07/11 541 542 530 530 58,000
1986/07/10 550 554 550 551 46,000
1986/07/09 551 557 551 551 52,000
1986/07/08 556 565 551 555 58,000
1986/07/07 570 570 551 551 81,000
1986/07/05 560 561 550 550 34,000
1986/07/04 561 573 560 570 50,000
1986/07/03 560 575 560 560 52,000
1986/07/02 594 594 565 565 79,000
1986/07/01 550 590 550 590 99,000
1986/06/30 586 586 560 560 53,000
1986/06/28 601 605 583 586 128,000
1986/06/27 601 610 600 600 194,000
1986/06/26 610 616 600 601 103,000
1986/06/25 600 614 595 600 184,000
1986/06/24 606 615 590 595 157,000
1986/06/23 601 620 601 616 81,000
1986/06/21 640 640 628 635 100,000
1986/06/20 652 653 613 628 186,000
1986/06/19 685 685 653 653 163,000
1986/06/18 651 691 649 685 435,000
1986/06/17 680 685 655 656 384,000
1986/06/16 670 675 657 675 283,000
1986/06/13 690 718 665 690 949,000
1986/06/12 646 695 646 681 582,000
1986/06/11 679 680 656 656 899,000
1986/06/10 608 700 590 689 1,450,000
1986/06/09 600 630 595 608 661,000
1986/06/07 555 620 545 595 814,000
1986/06/06 547 550 533 550 320,000
1986/06/05 550 555 530 530 397,000
1986/06/04 570 570 539 540 573,000
1986/06/03 532 581 530 559 1,338,000
1986/06/02 521 530 515 522 295,000
1986/05/31 518 524 510 511 452,000
1986/05/30 513 537 496 519 1,473,000
1986/05/29 480 501 480 501 624,000
1986/05/28 450 473 450 460 171,000
1986/05/27 466 475 445 445 95,000
1986/05/26 485 489 475 475 97,000
1986/05/24 490 491 480 480 348,000
1986/05/23 456 485 455 480 595,000
1986/05/22 445 446 435 436 99,000
1986/05/21 437 450 435 446 83,000
1986/05/20 440 450 435 435 110,000
1986/05/19 460 460 449 449 94,000
1986/05/17 450 460 440 450 214,000
1986/05/16 468 470 449 450 236,000
1986/05/15 495 498 466 473 333,000
1986/05/14 490 500 482 495 831,000
1986/05/13 510 523 474 480 3,109,000
1986/05/12 412 490 400 490 2,305,000
1986/05/09 384 415 384 410 1,055,000
1986/05/08 364 369 363 369 152,000
1986/05/07 335 350 335 349 103,000
1986/05/06 337 337 335 335 33,000
1986/05/02 335 336 335 336 30,000
1986/05/01 337 337 335 335 51,000
1986/04/30 340 345 337 345 47,000
1986/04/28 338 340 338 340 15,000
1986/04/26 337 341 337 337 37,000
1986/04/25 339 339 337 337 13,000
1986/04/24 337 341 335 337 62,000
1986/04/23 336 345 335 342 67,000
1986/04/22 337 340 335 335 58,000
1986/04/21 340 340 336 336 34,000
1986/04/19 335 341 335 335 45,000
1986/04/18 345 345 339 339 49,000
1986/04/17 345 350 340 340 28,000
1986/04/16 340 350 340 350 64,000
1986/04/15 337 338 335 338 22,000
1986/04/14 351 353 332 333 57,000
1986/04/11 337 340 333 336 65,000
1986/04/10 341 342 330 330 55,000
1986/04/09 345 350 340 340 82,000
1986/04/08 350 350 345 346 71,000
1986/04/07 350 350 345 345 26,000
1986/04/05 348 350 345 350 43,000
1986/04/04 355 355 350 351 71,000
1986/04/03 360 360 352 352 46,000
1986/04/02 366 366 352 352 171,000
1986/04/01 360 366 360 365 60,000
1986/03/31 365 365 350 350 42,000
1986/03/29 365 370 365 365 30,000
1986/03/28 357 360 357 360 18,000
1986/03/27 361 362 341 341 61,000
1986/03/26 350 368 345 363 61,000
1986/03/25 363 363 350 350 80,000
1986/03/24 376 376 360 360 60,000
1986/03/22 376 380 376 376 40,000
1986/03/20 368 384 368 376 55,000
1986/03/19 380 380 368 368 147,000
1986/03/18 365 365 360 365 98,000
1986/03/17 369 370 360 360 48,000
1986/03/15 379 380 366 366 49,000
1986/03/14 380 385 374 375 187,000
1986/03/13 395 396 384 390 108,000
1986/03/12 396 397 385 390 176,000
1986/03/11 407 411 390 390 429,000
1986/03/10 382 412 381 402 792,000
1986/03/07 382 387 373 384 399,000
1986/03/06 360 400 358 392 780,000
1986/03/05 358 360 352 356 81,000
1986/03/04 361 361 351 359 48,000
1986/03/03 361 361 351 351 66,000
1986/03/01 350 359 350 359 43,000
1986/02/28 363 363 355 360 160,000
1986/02/27 363 365 348 348 147,000
1986/02/26 338 364 337 364 199,000
1986/02/25 338 338 333 337 68,000
1986/02/24 340 341 338 339 25,000
1986/02/22 340 342 340 340 42,000
1986/02/21 342 345 340 344 42,000
1986/02/20 338 345 334 345 37,000
1986/02/19 341 344 331 332 63,000
1986/02/18 335 344 335 341 34,000
1986/02/17 334 340 327 340 81,000
1986/02/15 331 337 325 325 67,000
1986/02/14 337 342 328 328 40,000
1986/02/13 339 342 330 336 83,000
1986/02/12 338 340 333 339 73,000
1986/02/10 333 338 333 335 68,000
1986/02/07 342 342 331 331 117,000
1986/02/06 341 343 332 343 65,000
1986/02/05 349 355 341 344 61,000
1986/02/04 355 362 349 349 59,000
1986/02/03 349 351 345 350 84,000
1986/02/01 340 350 340 340 69,000
1986/01/31 340 344 338 344 80,000
1986/01/30 326 340 326 328 68,000
1986/01/29 335 335 321 323 83,000
1986/01/28 340 340 338 338 46,000
1986/01/27 341 343 338 338 38,000
1986/01/25 337 340 337 340 22,000
1986/01/24 356 356 340 341 79,000
1986/01/23 355 355 346 353 59,000
1986/01/22 350 366 350 355 150,000
1986/01/21 345 355 344 348 116,000
1986/01/20 341 345 335 335 57,000
1986/01/18 340 346 335 340 41,000
1986/01/17 339 345 335 335 106,000
1986/01/16 358 358 346 349 50,000
1986/01/14 345 355 345 355 114,000
1986/01/13 366 366 341 341 154,000
1986/01/10 384 384 360 360 395,000
1986/01/09 361 401 360 388 1,743,000
1986/01/08 317 360 317 360 468,000
1986/01/07 303 321 303 307 56,000
1986/01/06 301 308 301 308 45,000
1986/01/04 308 309 301 303 52,000

このページの先頭へ