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 |
---|---|---|---|---|---|
1987/12/28 | 472 | 480 | 472 | 480 | 24,000 |
1987/12/26 | 500 | 500 | 482 | 482 | 41,000 |
1987/12/25 | 482 | 491 | 479 | 490 | 79,000 |
1987/12/24 | 487 | 490 | 460 | 462 | 82,000 |
1987/12/23 | 490 | 490 | 482 | 482 | 56,000 |
1987/12/22 | 510 | 510 | 490 | 490 | 32,000 |
1987/12/21 | 510 | 530 | 510 | 510 | 39,000 |
1987/12/18 | 540 | 540 | 510 | 510 | 24,000 |
1987/12/17 | 550 | 560 | 521 | 535 | 41,000 |
1987/12/16 | 524 | 550 | 524 | 548 | 49,000 |
1987/12/15 | 570 | 570 | 520 | 520 | 103,000 |
1987/12/14 | 570 | 595 | 555 | 570 | 421,000 |
1987/12/11 | 486 | 554 | 486 | 540 | 323,000 |
1987/12/10 | 470 | 480 | 460 | 476 | 115,000 |
1987/12/09 | 478 | 479 | 460 | 470 | 39,000 |
1987/12/08 | 464 | 475 | 462 | 473 | 58,000 |
1987/12/07 | 465 | 466 | 453 | 459 | 44,000 |
1987/12/05 | 477 | 477 | 476 | 476 | 8,000 |
1987/12/04 | 467 | 475 | 461 | 475 | 54,000 |
1987/12/03 | 461 | 480 | 460 | 478 | 94,000 |
1987/12/02 | 452 | 460 | 447 | 460 | 52,000 |
1987/12/01 | 453 | 453 | 450 | 450 | 14,000 |
1987/11/30 | 449 | 449 | 445 | 448 | 5,000 |
1987/11/28 | 445 | 454 | 445 | 454 | 21,000 |
1987/11/27 | 451 | 455 | 445 | 445 | 21,000 |
1987/11/26 | 455 | 455 | 440 | 440 | 33,000 |
1987/11/25 | 455 | 460 | 450 | 450 | 19,000 |
1987/11/24 | 450 | 455 | 445 | 455 | 33,000 |
1987/11/20 | 440 | 440 | 440 | 440 | 87,000 |
1987/11/19 | 452 | 470 | 452 | 470 | 31,000 |
1987/11/18 | 447 | 450 | 447 | 447 | 17,000 |
1987/11/17 | 458 | 458 | 451 | 454 | 16,000 |
1987/11/16 | 452 | 458 | 452 | 458 | 13,000 |
1987/11/13 | 456 | 456 | 447 | 448 | 68,000 |
1987/11/12 | 450 | 457 | 450 | 451 | 28,000 |
1987/11/11 | 465 | 466 | 465 | 466 | 12,000 |
1987/11/10 | 467 | 475 | 465 | 465 | 41,000 |
1987/11/09 | 461 | 466 | 461 | 466 | 143,000 |
1987/11/07 | 457 | 470 | 457 | 470 | 9,000 |
1987/11/06 | 460 | 460 | 450 | 455 | 29,000 |
1987/11/05 | 472 | 472 | 462 | 462 | 21,000 |
1987/11/04 | 475 | 480 | 470 | 480 | 13,000 |
1987/11/02 | 482 | 485 | 480 | 480 | 21,000 |
1987/10/31 | 490 | 490 | 483 | 483 | 10,000 |
1987/10/30 | 500 | 500 | 490 | 495 | 26,000 |
1987/10/29 | 487 | 487 | 480 | 480 | 4,000 |
1987/10/28 | 513 | 513 | 488 | 488 | 84,000 |
1987/10/27 | 453 | 453 | 449 | 453 | 69,000 |
1987/10/26 | 470 | 470 | 448 | 448 | 59,000 |
1987/10/24 | 455 | 455 | 455 | 455 | 42,000 |
1987/10/23 | 494 | 496 | 470 | 470 | 126,000 |
1987/10/22 | 503 | 510 | 500 | 509 | 58,000 |
1987/10/21 | 475 | 490 | 475 | 478 | 122,000 |
1987/10/19 | 549 | 569 | 535 | 535 | 39,000 |
1987/10/16 | 575 | 575 | 555 | 560 | 51,000 |
1987/10/15 | 570 | 580 | 565 | 565 | 27,000 |
1987/10/14 | 565 | 580 | 565 | 580 | 40,000 |
1987/10/13 | 580 | 580 | 571 | 575 | 31,000 |
1987/10/12 | 580 | 580 | 571 | 580 | 21,000 |
1987/10/09 | 570 | 593 | 570 | 570 | 62,000 |
1987/10/08 | 590 | 590 | 575 | 580 | 19,000 |
1987/10/07 | 579 | 593 | 579 | 593 | 33,000 |
1987/10/06 | 590 | 600 | 585 | 599 | 135,000 |
1987/10/05 | 573 | 575 | 560 | 575 | 72,000 |
1987/10/03 | 573 | 574 | 570 | 574 | 32,000 |
1987/10/02 | 570 | 570 | 553 | 553 | 44,000 |
1987/10/01 | 573 | 575 | 560 | 562 | 43,000 |
1987/09/30 | 570 | 596 | 570 | 580 | 57,000 |
1987/09/29 | 575 | 575 | 570 | 571 | 29,000 |
1987/09/28 | 596 | 596 | 576 | 576 | 27,000 |
1987/09/26 | 571 | 576 | 566 | 566 | 40,000 |
1987/09/25 | 605 | 605 | 580 | 581 | 118,000 |
1987/09/24 | 608 | 610 | 575 | 576 | 48,000 |
1987/09/22 | 613 | 613 | 592 | 598 | 97,000 |
1987/09/21 | 610 | 619 | 600 | 613 | 157,000 |
1987/09/18 | 580 | 580 | 571 | 579 | 47,000 |
1987/09/17 | 599 | 600 | 590 | 590 | 87,000 |
1987/09/16 | 587 | 600 | 585 | 595 | 26,000 |
1987/09/14 | 595 | 609 | 580 | 585 | 33,000 |
1987/09/11 | 628 | 628 | 591 | 595 | 97,000 |
1987/09/10 | 599 | 633 | 597 | 619 | 352,000 |
1987/09/09 | 570 | 599 | 570 | 599 | 139,000 |
1987/09/08 | 570 | 585 | 565 | 571 | 78,000 |
1987/09/07 | 590 | 591 | 575 | 575 | 117,000 |
1987/09/05 | 619 | 624 | 575 | 600 | 162,000 |
1987/09/04 | 596 | 635 | 595 | 619 | 551,000 |
1987/09/03 | 568 | 610 | 560 | 595 | 492,000 |
1987/09/02 | 555 | 578 | 547 | 548 | 159,000 |
1987/09/01 | 545 | 552 | 544 | 547 | 109,000 |
1987/08/31 | 541 | 548 | 535 | 541 | 46,000 |
1987/08/29 | 552 | 552 | 537 | 540 | 58,000 |
1987/08/28 | 549 | 549 | 542 | 542 | 118,000 |
1987/08/27 | 569 | 570 | 542 | 555 | 212,000 |
1987/08/26 | 538 | 567 | 530 | 566 | 426,000 |
1987/08/25 | 530 | 530 | 510 | 528 | 82,000 |
1987/08/24 | 520 | 530 | 520 | 530 | 65,000 |
1987/08/22 | 533 | 534 | 524 | 530 | 37,000 |
1987/08/21 | 531 | 540 | 525 | 535 | 196,000 |
1987/08/20 | 519 | 547 | 515 | 531 | 379,000 |
1987/08/19 | 504 | 510 | 499 | 510 | 148,000 |
1987/08/18 | 495 | 505 | 495 | 500 | 127,000 |
1987/08/17 | 482 | 495 | 482 | 490 | 43,000 |
1987/08/14 | 480 | 485 | 480 | 482 | 16,000 |
1987/08/13 | 480 | 490 | 480 | 485 | 43,000 |
1987/08/12 | 482 | 495 | 480 | 480 | 40,000 |
1987/08/11 | 490 | 490 | 480 | 485 | 63,000 |
1987/08/10 | 502 | 505 | 485 | 485 | 92,000 |
1987/08/07 | 482 | 520 | 482 | 500 | 360,000 |
1987/08/06 | 469 | 480 | 466 | 480 | 144,000 |
1987/08/05 | 462 | 475 | 462 | 465 | 46,000 |
1987/08/04 | 469 | 477 | 465 | 465 | 38,000 |
1987/08/03 | 465 | 478 | 460 | 473 | 65,000 |
1987/08/01 | 465 | 469 | 465 | 465 | 29,000 |
1987/07/31 | 460 | 470 | 455 | 460 | 44,000 |
1987/07/30 | 467 | 470 | 458 | 465 | 90,000 |
1987/07/29 | 442 | 469 | 442 | 466 | 76,000 |
1987/07/28 | 448 | 448 | 440 | 445 | 58,000 |
1987/07/27 | 449 | 450 | 445 | 448 | 41,000 |
1987/07/25 | 455 | 455 | 450 | 450 | 5,000 |
1987/07/24 | 426 | 455 | 426 | 455 | 41,000 |
1987/07/23 | 427 | 435 | 425 | 425 | 47,000 |
1987/07/22 | 428 | 428 | 426 | 426 | 5,000 |
1987/07/21 | 436 | 436 | 430 | 430 | 34,000 |
1987/07/20 | 450 | 450 | 435 | 435 | 17,000 |
1987/07/17 | 445 | 450 | 445 | 445 | 14,000 |
1987/07/16 | 457 | 457 | 445 | 450 | 25,000 |
1987/07/15 | 445 | 452 | 440 | 452 | 47,000 |
1987/07/14 | 450 | 450 | 435 | 435 | 11,000 |
1987/07/13 | 441 | 445 | 435 | 445 | 14,000 |
1987/07/10 | 445 | 445 | 436 | 441 | 19,000 |
1987/07/09 | 445 | 448 | 441 | 445 | 23,000 |
1987/07/08 | 451 | 452 | 451 | 451 | 17,000 |
1987/07/07 | 451 | 451 | 450 | 450 | 27,000 |
1987/07/06 | 465 | 468 | 464 | 465 | 20,000 |
1987/07/04 | 472 | 472 | 470 | 470 | 48,000 |
1987/07/03 | 446 | 470 | 446 | 465 | 102,000 |
1987/07/02 | 450 | 459 | 450 | 451 | 59,000 |
1987/07/01 | 460 | 460 | 451 | 460 | 48,000 |
1987/06/30 | 460 | 460 | 460 | 460 | 31,000 |
1987/06/29 | 460 | 472 | 460 | 460 | 78,000 |
1987/06/27 | 460 | 464 | 455 | 463 | 52,000 |
1987/06/26 | 451 | 467 | 447 | 460 | 100,000 |
1987/06/25 | 437 | 443 | 437 | 441 | 57,000 |
1987/06/24 | 448 | 448 | 431 | 431 | 36,000 |
1987/06/23 | 457 | 458 | 448 | 448 | 52,000 |
1987/06/22 | 467 | 467 | 459 | 460 | 31,000 |
1987/06/19 | 472 | 480 | 465 | 465 | 117,000 |
1987/06/18 | 455 | 482 | 454 | 482 | 160,000 |
1987/06/17 | 450 | 455 | 448 | 454 | 59,000 |
1987/06/16 | 462 | 462 | 449 | 449 | 46,000 |
1987/06/15 | 453 | 453 | 448 | 452 | 31,000 |
1987/06/12 | 455 | 455 | 450 | 454 | 27,000 |
1987/06/11 | 455 | 459 | 455 | 458 | 29,000 |
1987/06/10 | 455 | 459 | 455 | 455 | 39,000 |
1987/06/09 | 469 | 469 | 451 | 465 | 78,000 |
1987/06/08 | 445 | 475 | 445 | 475 | 112,000 |
1987/06/06 | 440 | 445 | 439 | 440 | 65,000 |
1987/06/05 | 439 | 440 | 431 | 432 | 107,000 |
1987/06/04 | 441 | 445 | 431 | 440 | 54,000 |
1987/06/03 | 436 | 446 | 434 | 440 | 38,000 |
1987/06/02 | 431 | 437 | 431 | 431 | 139,000 |
1987/06/01 | 438 | 438 | 431 | 431 | 39,000 |
1987/05/30 | 438 | 438 | 438 | 438 | 44,000 |
1987/05/28 | 405 | 405 | 400 | 403 | 112,000 |
1987/05/27 | 410 | 410 | 410 | 410 | 17,000 |
1987/05/26 | 425 | 425 | 411 | 420 | 20,000 |
1987/05/25 | 431 | 431 | 427 | 427 | 39,000 |
1987/05/23 | 429 | 429 | 429 | 429 | 8,000 |
1987/05/22 | 435 | 435 | 420 | 420 | 61,000 |
1987/05/21 | 440 | 444 | 430 | 430 | 70,000 |
1987/05/20 | 445 | 450 | 432 | 435 | 159,000 |
1987/05/19 | 440 | 445 | 430 | 435 | 156,000 |
1987/05/18 | 409 | 421 | 409 | 420 | 62,000 |
1987/05/15 | 399 | 405 | 396 | 396 | 22,000 |
1987/05/14 | 400 | 400 | 399 | 399 | 9,000 |
1987/05/13 | 400 | 400 | 396 | 396 | 37,000 |
1987/05/12 | 392 | 400 | 392 | 395 | 22,000 |
1987/05/11 | 399 | 400 | 390 | 392 | 15,000 |
1987/05/08 | 400 | 400 | 395 | 400 | 49,000 |
1987/05/07 | 390 | 390 | 390 | 390 | 8,000 |
1987/05/06 | 391 | 391 | 379 | 379 | 27,000 |
1987/05/02 | 395 | 395 | 385 | 390 | 19,000 |
1987/05/01 | 390 | 395 | 390 | 390 | 34,000 |
1987/04/30 | 390 | 400 | 385 | 400 | 36,000 |
1987/04/28 | 405 | 405 | 390 | 390 | 22,000 |
1987/04/27 | 400 | 405 | 397 | 400 | 81,000 |
1987/04/25 | 395 | 400 | 395 | 400 | 16,000 |
1987/04/24 | 398 | 398 | 390 | 395 | 77,000 |
1987/04/23 | 399 | 400 | 389 | 390 | 52,000 |
1987/04/22 | 395 | 400 | 390 | 400 | 37,000 |
1987/04/21 | 397 | 399 | 390 | 390 | 24,000 |
1987/04/20 | 396 | 404 | 396 | 400 | 45,000 |
1987/04/17 | 413 | 413 | 395 | 395 | 57,000 |
1987/04/16 | 397 | 415 | 397 | 415 | 45,000 |
1987/04/15 | 400 | 401 | 395 | 395 | 53,000 |
1987/04/14 | 413 | 413 | 401 | 401 | 50,000 |
1987/04/13 | 405 | 410 | 404 | 410 | 18,000 |
1987/04/10 | 403 | 412 | 403 | 410 | 39,000 |
1987/04/09 | 409 | 420 | 409 | 412 | 57,000 |
1987/04/08 | 400 | 400 | 400 | 400 | 7,000 |
1987/04/07 | 395 | 395 | 390 | 390 | 30,000 |
1987/04/06 | 396 | 405 | 396 | 400 | 30,000 |
1987/04/04 | 390 | 405 | 390 | 405 | 27,000 |
1987/04/03 | 390 | 400 | 390 | 390 | 40,000 |
1987/04/02 | 388 | 400 | 388 | 400 | 11,000 |
1987/04/01 | 397 | 397 | 385 | 385 | 24,000 |
1987/03/31 | 395 | 395 | 382 | 382 | 40,000 |
1987/03/30 | 400 | 400 | 395 | 395 | 16,000 |
1987/03/28 | 393 | 400 | 390 | 390 | 21,000 |
1987/03/27 | 396 | 401 | 390 | 390 | 29,000 |
1987/03/26 | 409 | 409 | 395 | 395 | 31,000 |
1987/03/25 | 414 | 418 | 409 | 410 | 30,000 |
1987/03/24 | 400 | 419 | 400 | 409 | 27,000 |
1987/03/23 | 405 | 412 | 400 | 400 | 48,000 |
1987/03/20 | 396 | 405 | 396 | 405 | 36,000 |
1987/03/19 | 396 | 400 | 396 | 396 | 33,000 |
1987/03/18 | 391 | 400 | 391 | 392 | 28,000 |
1987/03/17 | 394 | 396 | 390 | 391 | 38,000 |
1987/03/16 | 395 | 405 | 395 | 395 | 27,000 |
1987/03/13 | 390 | 410 | 390 | 410 | 22,000 |
1987/03/12 | 393 | 398 | 386 | 386 | 70,000 |
1987/03/11 | 391 | 400 | 391 | 392 | 62,000 |
1987/03/10 | 400 | 410 | 388 | 388 | 95,000 |
1987/03/09 | 388 | 388 | 388 | 388 | 7,000 |
1987/03/07 | 387 | 398 | 387 | 393 | 35,000 |
1987/03/06 | 405 | 405 | 381 | 381 | 65,000 |
1987/03/05 | 404 | 413 | 404 | 405 | 57,000 |
1987/03/04 | 393 | 409 | 393 | 409 | 30,000 |
1987/03/03 | 403 | 403 | 393 | 393 | 57,000 |
1987/03/02 | 403 | 410 | 400 | 401 | 44,000 |
1987/02/28 | 410 | 414 | 408 | 408 | 32,000 |
1987/02/27 | 411 | 418 | 411 | 413 | 34,000 |
1987/02/26 | 419 | 420 | 413 | 415 | 41,000 |
1987/02/25 | 415 | 425 | 413 | 425 | 73,000 |
1987/02/24 | 413 | 417 | 412 | 415 | 58,000 |
1987/02/23 | 415 | 417 | 410 | 412 | 66,000 |
1987/02/20 | 430 | 430 | 420 | 420 | 39,000 |
1987/02/19 | 432 | 445 | 426 | 445 | 45,000 |
1987/02/18 | 438 | 438 | 431 | 431 | 54,000 |
1987/02/17 | 450 | 450 | 435 | 435 | 64,000 |
1987/02/16 | 455 | 460 | 441 | 450 | 63,000 |
1987/02/13 | 420 | 440 | 420 | 440 | 88,000 |
1987/02/12 | 420 | 430 | 420 | 424 | 33,000 |
1987/02/10 | 419 | 422 | 410 | 420 | 55,000 |
1987/02/09 | 420 | 425 | 418 | 420 | 34,000 |
1987/02/07 | 422 | 428 | 416 | 416 | 38,000 |
1987/02/06 | 440 | 440 | 421 | 425 | 56,000 |
1987/02/05 | 450 | 451 | 440 | 440 | 97,000 |
1987/02/04 | 453 | 460 | 448 | 460 | 59,000 |
1987/02/03 | 445 | 446 | 440 | 440 | 106,000 |
1987/02/02 | 498 | 500 | 460 | 460 | 177,000 |
1987/01/31 | 475 | 495 | 470 | 494 | 259,000 |
1987/01/30 | 445 | 475 | 425 | 475 | 442,000 |
1987/01/29 | 390 | 450 | 390 | 450 | 363,000 |
1987/01/28 | 381 | 390 | 378 | 381 | 44,000 |
1987/01/27 | 388 | 388 | 378 | 378 | 91,000 |
1987/01/26 | 384 | 388 | 372 | 388 | 89,000 |
1987/01/24 | 389 | 389 | 370 | 370 | 79,000 |
1987/01/23 | 375 | 385 | 375 | 385 | 95,000 |
1987/01/22 | 355 | 359 | 349 | 352 | 286,000 |
1987/01/21 | 345 | 355 | 345 | 355 | 26,000 |
1987/01/20 | 351 | 355 | 341 | 350 | 56,000 |
1987/01/19 | 359 | 361 | 356 | 356 | 55,000 |
1987/01/16 | 379 | 380 | 369 | 369 | 22,000 |
1987/01/14 | 364 | 380 | 364 | 379 | 67,000 |
1987/01/13 | 354 | 355 | 347 | 354 | 29,000 |
1987/01/12 | 362 | 370 | 359 | 359 | 42,000 |
1987/01/09 | 364 | 370 | 362 | 362 | 27,000 |
1987/01/08 | 362 | 367 | 362 | 362 | 63,000 |
1987/01/07 | 367 | 367 | 367 | 367 | 50,000 |
1987/01/06 | 372 | 372 | 367 | 367 | 35,000 |
1987/01/05 | 372 | 372 | 367 | 367 | 20,000 |