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 |