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
1992/12/30 386 392 385 385 72,000
1992/12/29 391 394 386 386 89,000
1992/12/28 397 405 391 391 43,000
1992/12/25 401 405 396 396 79,000
1992/12/24 410 415 401 401 38,000
1992/12/22 410 411 405 405 36,000
1992/12/21 418 418 410 410 25,000
1992/12/18 401 415 401 415 85,000
1992/12/17 405 405 401 401 27,000
1992/12/16 406 410 401 405 43,000
1992/12/15 412 413 401 401 37,000
1992/12/14 418 418 410 410 44,000
1992/12/11 402 420 401 415 73,000
1992/12/10 408 408 401 401 60,000
1992/12/09 400 403 400 403 49,000
1992/12/08 410 410 401 401 22,000
1992/12/07 401 410 400 410 55,000
1992/12/04 410 410 405 405 40,000
1992/12/03 410 411 405 407 70,000
1992/12/02 420 420 407 407 92,000
1992/12/01 417 430 412 420 66,000
1992/11/30 416 420 412 417 31,000
1992/11/27 431 431 410 411 51,000
1992/11/26 421 421 415 417 31,000
1992/11/25 432 432 420 424 35,000
1992/11/24 428 430 425 430 57,000
1992/11/20 410 420 406 420 52,000
1992/11/19 407 429 405 410 120,000
1992/11/18 385 400 383 396 97,000
1992/11/17 385 385 380 385 47,000
1992/11/16 390 392 385 385 60,000
1992/11/13 391 395 390 390 38,000
1992/11/12 400 400 390 391 58,000
1992/11/11 387 400 387 390 55,000
1992/11/10 395 395 383 383 105,000
1992/11/09 402 405 395 395 76,000
1992/11/06 415 415 405 410 42,000
1992/11/05 403 418 403 408 41,000
1992/11/04 403 409 402 402 87,000
1992/11/02 420 420 402 402 72,000
1992/10/30 425 425 410 410 82,000
1992/10/29 430 430 420 420 65,000
1992/10/28 431 434 420 425 78,000
1992/10/27 419 430 410 430 69,000
1992/10/26 412 420 410 410 77,000
1992/10/23 415 415 401 402 92,000
1992/10/22 415 420 415 415 158,000
1992/10/21 420 420 405 419 99,000
1992/10/20 430 435 410 410 124,000
1992/10/19 425 432 425 425 118,000
1992/10/16 425 430 420 425 187,000
1992/10/15 430 435 423 425 108,000
1992/10/14 440 445 435 435 110,000
1992/10/13 440 445 439 444 120,000
1992/10/12 451 451 431 435 177,000
1992/10/09 450 455 448 450 110,000
1992/10/08 442 448 440 446 265,000
1992/10/07 440 449 439 440 320,000
1992/10/06 437 446 435 445 158,000
1992/10/05 460 460 443 447 188,000
1992/10/02 463 468 458 463 441,000
1992/10/01 426 465 426 458 1,089,000
1992/09/30 458 467 425 425 2,182,000
1992/09/29 423 483 423 459 2,502,000
1992/09/28 420 420 420 420 519,000
1992/09/25 554 554 520 520 566,000
1992/09/24 554 568 540 545 550,000
1992/09/22 586 590 540 548 381,000
1992/09/21 623 639 586 586 214,000
1992/09/18 625 640 616 622 189,000
1992/09/17 632 645 620 624 172,000
1992/09/16 670 670 641 642 144,000
1992/09/14 651 671 651 670 198,000
1992/09/11 641 674 641 641 1,223,000
1992/09/10 700 734 680 681 515,000
1992/09/09 630 700 630 700 344,000
1992/09/08 668 690 640 640 315,000
1992/09/07 705 710 687 690 348,000
1992/09/04 641 695 635 685 532,000
1992/09/03 599 620 575 611 374,000
1992/09/02 680 680 619 619 298,000
1992/09/01 741 750 677 694 598,000
1992/08/31 724 724 724 724 423,000
1992/08/28 525 630 521 624 539,000
1992/08/27 480 535 478 535 312,000
1992/08/26 468 482 458 468 280,000
1992/08/25 476 509 464 468 288,000
1992/08/24 456 510 451 475 567,000
1992/08/21 430 444 420 421 208,000
1992/08/20 400 416 390 415 155,000
1992/08/19 400 410 381 400 182,000
1992/08/18 430 431 400 400 136,000
1992/08/17 450 450 439 439 73,000
1992/08/14 423 435 423 434 537,000
1992/08/13 454 454 430 430 177,000
1992/08/12 443 456 437 454 164,000
1992/08/11 478 478 433 443 129,000
1992/08/10 500 500 469 476 107,000
1992/08/07 543 543 500 501 135,000
1992/08/06 550 559 543 543 113,000
1992/08/05 532 559 530 554 123,000
1992/08/04 532 565 520 532 118,000
1992/08/03 546 551 533 535 90,000
1992/07/31 545 570 540 547 183,000
1992/07/30 531 555 531 535 158,000
1992/07/29 595 595 530 530 169,000
1992/07/28 602 602 580 582 113,000
1992/07/27 621 630 590 592 294,000
1992/07/24 605 616 601 601 191,000
1992/07/23 600 636 600 635 227,000
1992/07/22 639 644 601 613 343,000
1992/07/21 610 639 610 630 214,000
1992/07/20 621 630 613 620 182,000
1992/07/17 643 650 632 634 163,000
1992/07/16 674 674 660 662 72,000
1992/07/15 680 699 680 680 208,000
1992/07/14 659 670 640 670 161,000
1992/07/13 622 660 620 660 175,000
1992/07/10 665 665 611 620 571,000
1992/07/09 621 650 620 650 129,000
1992/07/08 601 615 600 611 84,000
1992/07/07 640 640 610 610 97,000
1992/07/06 634 645 630 630 53,000
1992/07/03 650 659 637 637 166,000
1992/07/02 626 660 625 659 195,000
1992/07/01 615 615 601 611 179,000
1992/06/30 610 619 610 615 184,000
1992/06/29 615 628 602 611 132,000
1992/06/26 639 640 611 620 253,000
1992/06/25 624 640 616 628 131,000
1992/06/24 651 651 621 621 165,000
1992/06/23 625 660 616 627 244,000
1992/06/22 700 700 621 625 362,000
1992/06/19 650 675 650 675 164,000
1992/06/18 668 668 610 626 495,000
1992/06/17 708 708 670 671 323,000
1992/06/16 737 740 711 713 238,000
1992/06/15 750 753 721 727 280,000
1992/06/12 790 800 770 770 1,780,000
1992/06/11 741 775 741 760 123,000
1992/06/10 746 780 726 740 192,000
1992/06/09 716 751 716 738 103,000
1992/06/08 730 730 711 711 205,000
1992/06/05 750 750 730 731 158,000
1992/06/04 762 772 750 755 126,000
1992/06/03 775 802 761 772 69,000
1992/06/02 782 793 762 765 175,000
1992/06/01 820 822 772 772 238,000
1992/05/29 756 790 756 780 275,000
1992/05/28 730 735 720 735 346,000
1992/05/27 802 803 790 790 72,000
1992/05/26 830 832 805 805 110,000
1992/05/25 815 830 815 830 121,000
1992/05/22 835 846 820 821 191,000
1992/05/21 851 851 803 835 275,000
1992/05/20 900 905 850 861 168,000
1992/05/19 938 950 900 901 136,000
1992/05/18 951 960 921 921 317,000
1992/05/15 950 989 939 981 210,000
1992/05/14 900 950 900 950 322,000
1992/05/13 847 890 840 890 148,000
1992/05/12 865 885 840 846 275,000
1992/05/11 816 855 801 855 273,000
1992/05/08 725 794 725 776 332,000
1992/05/07 670 730 659 730 290,000
1992/05/06 616 660 616 660 84,000
1992/05/01 611 620 602 615 160,000
1992/04/30 660 660 621 621 131,000
1992/04/28 650 665 645 651 54,000
1992/04/27 649 670 620 650 89,000
1992/04/24 661 670 630 650 265,000
1992/04/23 620 665 620 651 204,000
1992/04/22 621 622 585 607 203,000
1992/04/21 630 655 601 601 297,000
1992/04/20 720 720 635 640 259,000
1992/04/17 747 748 720 721 103,000
1992/04/16 779 781 739 740 211,000
1992/04/15 789 816 769 779 215,000
1992/04/14 770 770 735 769 186,000
1992/04/13 830 830 765 774 283,000
1992/04/10 804 821 801 810 179,000
1992/04/09 784 801 774 774 274,000
1992/04/08 830 835 780 794 203,000
1992/04/07 870 877 850 850 121,000
1992/04/06 915 939 900 900 171,000
1992/04/03 901 918 895 913 177,000
1992/04/02 895 900 870 870 168,000
1992/04/01 959 971 885 885 177,000
1992/03/31 1,010 1,060 969 969 253,000
1992/03/30 1,000 1,030 980 981 249,000
1992/03/27 1,170 1,190 1,040 1,060 245,000
1992/03/26 1,420 1,420 1,230 1,230 175,000
1992/03/25 1,310 1,470 1,310 1,400 382,000
1992/03/24 1,540 1,540 1,350 1,350 333,000
1992/03/23 1,710 1,710 1,560 1,560 176,000
1992/03/19 1,660 1,720 1,660 1,700 303,000
1992/03/18 1,600 1,650 1,540 1,650 584,000
1992/03/17 1,510 1,600 1,440 1,590 443,000
1992/03/16 1,590 1,610 1,470 1,470 142,000
1992/03/13 1,660 1,710 1,650 1,680 1,717,000
1992/03/12 1,690 1,740 1,690 1,690 142,000
1992/03/11 1,740 1,740 1,710 1,720 167,000
1992/03/10 1,740 1,740 1,710 1,740 110,000
1992/03/09 1,680 1,700 1,660 1,680 58,000
1992/03/06 1,620 1,700 1,620 1,650 84,000
1992/03/05 1,700 1,700 1,620 1,620 190,000
1992/03/04 1,660 1,690 1,640 1,670 192,000
1992/03/03 1,810 1,810 1,660 1,660 68,000
1992/03/02 1,750 1,840 1,750 1,820 44,000
1992/02/28 1,780 1,800 1,750 1,750 43,000
1992/02/27 1,850 1,860 1,800 1,860 49,000
1992/02/26 1,770 1,850 1,760 1,850 104,000
1992/02/25 1,800 1,830 1,750 1,780 80,000
1992/02/24 1,780 1,800 1,720 1,800 61,000
1992/02/21 1,760 1,780 1,730 1,780 85,000
1992/02/20 1,640 1,700 1,640 1,700 62,000
1992/02/19 1,630 1,690 1,630 1,670 93,000
1992/02/18 1,720 1,790 1,650 1,660 83,000
1992/02/17 1,650 1,720 1,640 1,680 69,000
1992/02/14 1,770 1,790 1,670 1,670 116,000
1992/02/13 1,770 1,800 1,730 1,750 158,000
1992/02/12 1,800 1,800 1,750 1,800 121,000
1992/02/10 1,840 1,850 1,810 1,810 46,000
1992/02/07 1,920 1,940 1,840 1,850 117,000
1992/02/06 1,850 1,890 1,810 1,890 167,000
1992/02/05 1,810 1,870 1,790 1,800 162,000
1992/02/04 1,850 1,900 1,810 1,810 107,000
1992/02/03 1,860 1,950 1,800 1,820 270,000
1992/01/31 1,820 1,900 1,790 1,800 203,000
1992/01/30 1,750 1,840 1,750 1,760 134,000
1992/01/29 1,870 1,870 1,770 1,780 116,000
1992/01/28 1,730 1,830 1,730 1,810 139,000
1992/01/27 1,660 1,700 1,620 1,700 64,000
1992/01/24 1,730 1,730 1,610 1,670 151,000
1992/01/23 1,780 1,890 1,720 1,780 218,000
1992/01/22 1,520 1,720 1,500 1,720 179,000
1992/01/21 1,580 1,620 1,490 1,520 164,000
1992/01/20 1,660 1,660 1,440 1,550 202,000
1992/01/17 1,750 1,750 1,530 1,630 219,000
1992/01/16 1,880 1,910 1,770 1,770 227,000
1992/01/14 1,950 2,070 1,810 1,820 353,000
1992/01/13 2,000 2,100 1,980 1,980 256,000
1992/01/10 2,340 2,440 2,280 2,280 531,000
1992/01/09 2,300 2,400 2,250 2,340 407,000
1992/01/08 2,200 2,390 2,200 2,210 526,000
1992/01/07 2,100 2,210 2,100 2,160 512,000

このページの先頭へ