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 |
---|---|---|---|---|---|
1994/12/30 | 644 | 648 | 634 | 646 | 59,000 |
1994/12/29 | 630 | 636 | 620 | 634 | 100,000 |
1994/12/28 | 630 | 630 | 620 | 624 | 168,000 |
1994/12/27 | 647 | 649 | 630 | 630 | 102,000 |
1994/12/26 | 668 | 668 | 634 | 637 | 124,000 |
1994/12/22 | 670 | 670 | 650 | 650 | 172,000 |
1994/12/21 | 654 | 669 | 650 | 650 | 343,000 |
1994/12/20 | 611 | 648 | 611 | 645 | 287,000 |
1994/12/19 | 606 | 619 | 606 | 615 | 101,000 |
1994/12/16 | 610 | 615 | 605 | 609 | 144,000 |
1994/12/15 | 610 | 615 | 602 | 603 | 120,000 |
1994/12/14 | 600 | 605 | 600 | 600 | 190,000 |
1994/12/13 | 612 | 613 | 600 | 600 | 177,000 |
1994/12/12 | 598 | 615 | 598 | 610 | 228,000 |
1994/12/09 | 587 | 609 | 587 | 600 | 236,000 |
1994/12/08 | 584 | 611 | 575 | 587 | 210,000 |
1994/12/07 | 597 | 597 | 570 | 584 | 286,000 |
1994/12/06 | 605 | 615 | 597 | 597 | 184,000 |
1994/12/05 | 610 | 620 | 602 | 605 | 135,000 |
1994/12/02 | 630 | 632 | 602 | 608 | 172,000 |
1994/12/01 | 640 | 640 | 601 | 601 | 146,000 |
1994/11/30 | 620 | 635 | 610 | 633 | 176,000 |
1994/11/29 | 602 | 610 | 595 | 610 | 186,000 |
1994/11/28 | 595 | 613 | 595 | 595 | 405,000 |
1994/11/25 | 640 | 640 | 585 | 585 | 451,000 |
1994/11/24 | 675 | 675 | 635 | 638 | 277,000 |
1994/11/22 | 686 | 705 | 685 | 695 | 202,000 |
1994/11/21 | 719 | 719 | 695 | 706 | 333,000 |
1994/11/18 | 755 | 756 | 710 | 710 | 1,384,000 |
1994/11/17 | 747 | 755 | 740 | 745 | 1,343,000 |
1994/11/16 | 714 | 738 | 700 | 737 | 778,000 |
1994/11/15 | 680 | 710 | 680 | 707 | 314,000 |
1994/11/14 | 681 | 695 | 673 | 690 | 192,000 |
1994/11/11 | 718 | 722 | 688 | 688 | 301,000 |
1994/11/10 | 726 | 728 | 701 | 720 | 431,000 |
1994/11/09 | 730 | 738 | 681 | 716 | 616,000 |
1994/11/08 | 680 | 720 | 669 | 720 | 452,000 |
1994/11/07 | 730 | 738 | 685 | 694 | 260,000 |
1994/11/04 | 720 | 738 | 713 | 720 | 360,000 |
1994/11/02 | 730 | 760 | 701 | 720 | 1,699,000 |
1994/11/01 | 690 | 720 | 688 | 720 | 749,000 |
1994/10/31 | 654 | 693 | 650 | 688 | 427,000 |
1994/10/28 | 680 | 695 | 610 | 644 | 841,000 |
1994/10/27 | 755 | 769 | 690 | 690 | 811,000 |
1994/10/26 | 744 | 766 | 744 | 749 | 869,000 |
1994/10/25 | 769 | 784 | 753 | 753 | 924,000 |
1994/10/24 | 745 | 789 | 745 | 779 | 2,317,000 |
1994/10/21 | 725 | 739 | 715 | 729 | 1,285,000 |
1994/10/20 | 700 | 719 | 685 | 718 | 1,002,000 |
1994/10/19 | 720 | 741 | 689 | 691 | 2,093,000 |
1994/10/18 | 672 | 720 | 672 | 720 | 2,269,000 |
1994/10/17 | 624 | 661 | 623 | 657 | 938,000 |
1994/10/14 | 620 | 623 | 598 | 612 | 220,000 |
1994/10/13 | 596 | 637 | 595 | 610 | 641,000 |
1994/10/12 | 546 | 598 | 546 | 598 | 303,000 |
1994/10/11 | 546 | 555 | 542 | 555 | 35,000 |
1994/10/07 | 540 | 540 | 529 | 536 | 62,000 |
1994/10/06 | 546 | 546 | 540 | 544 | 29,000 |
1994/10/05 | 554 | 560 | 554 | 556 | 72,000 |
1994/10/04 | 557 | 572 | 557 | 560 | 222,000 |
1994/10/03 | 545 | 563 | 541 | 560 | 100,000 |
1994/09/30 | 543 | 549 | 534 | 535 | 49,000 |
1994/09/29 | 530 | 550 | 530 | 548 | 57,000 |
1994/09/28 | 545 | 545 | 529 | 537 | 62,000 |
1994/09/27 | 530 | 550 | 530 | 535 | 148,000 |
1994/09/26 | 508 | 520 | 507 | 507 | 177,000 |
1994/09/22 | 505 | 511 | 503 | 511 | 178,000 |
1994/09/21 | 502 | 519 | 502 | 509 | 71,000 |
1994/09/20 | 501 | 508 | 497 | 502 | 124,000 |
1994/09/19 | 520 | 520 | 500 | 502 | 137,000 |
1994/09/16 | 545 | 545 | 523 | 523 | 42,000 |
1994/09/14 | 560 | 560 | 520 | 530 | 99,000 |
1994/09/13 | 560 | 564 | 550 | 550 | 79,000 |
1994/09/12 | 547 | 570 | 545 | 559 | 73,000 |
1994/09/09 | 540 | 548 | 540 | 542 | 97,000 |
1994/09/08 | 530 | 535 | 526 | 530 | 54,000 |
1994/09/07 | 550 | 550 | 525 | 525 | 82,000 |
1994/09/06 | 527 | 541 | 525 | 540 | 99,000 |
1994/09/05 | 530 | 537 | 523 | 527 | 92,000 |
1994/09/02 | 558 | 558 | 520 | 522 | 206,000 |
1994/09/01 | 570 | 570 | 555 | 555 | 85,000 |
1994/08/31 | 566 | 571 | 550 | 560 | 156,000 |
1994/08/30 | 612 | 612 | 562 | 573 | 140,000 |
1994/08/29 | 618 | 618 | 608 | 608 | 39,000 |
1994/08/26 | 609 | 615 | 599 | 608 | 92,000 |
1994/08/25 | 635 | 635 | 610 | 610 | 41,000 |
1994/08/24 | 641 | 641 | 616 | 635 | 41,000 |
1994/08/23 | 619 | 635 | 615 | 635 | 56,000 |
1994/08/22 | 629 | 630 | 615 | 616 | 150,000 |
1994/08/19 | 645 | 645 | 635 | 635 | 121,000 |
1994/08/18 | 661 | 662 | 645 | 645 | 70,000 |
1994/08/17 | 664 | 664 | 650 | 651 | 76,000 |
1994/08/16 | 657 | 669 | 657 | 661 | 68,000 |
1994/08/15 | 654 | 664 | 654 | 657 | 34,000 |
1994/08/12 | 651 | 652 | 649 | 649 | 81,000 |
1994/08/11 | 673 | 674 | 655 | 660 | 71,000 |
1994/08/10 | 699 | 699 | 665 | 670 | 77,000 |
1994/08/09 | 683 | 695 | 674 | 690 | 234,000 |
1994/08/08 | 690 | 695 | 674 | 674 | 152,000 |
1994/08/05 | 710 | 715 | 684 | 692 | 620,000 |
1994/08/04 | 675 | 707 | 665 | 704 | 679,000 |
1994/08/03 | 659 | 678 | 659 | 665 | 218,000 |
1994/08/02 | 635 | 655 | 635 | 650 | 80,000 |
1994/08/01 | 626 | 641 | 625 | 640 | 38,000 |
1994/07/29 | 636 | 649 | 632 | 635 | 83,000 |
1994/07/28 | 631 | 643 | 625 | 635 | 90,000 |
1994/07/27 | 649 | 661 | 633 | 640 | 198,000 |
1994/07/26 | 639 | 665 | 637 | 650 | 118,000 |
1994/07/25 | 675 | 675 | 636 | 636 | 146,000 |
1994/07/22 | 699 | 699 | 675 | 675 | 228,000 |
1994/07/21 | 704 | 705 | 680 | 689 | 270,000 |
1994/07/20 | 704 | 709 | 677 | 700 | 645,000 |
1994/07/19 | 698 | 712 | 689 | 694 | 1,837,000 |
1994/07/18 | 645 | 675 | 644 | 668 | 826,000 |
1994/07/15 | 649 | 650 | 635 | 635 | 62,000 |
1994/07/14 | 625 | 650 | 625 | 650 | 66,000 |
1994/07/13 | 615 | 630 | 615 | 625 | 72,000 |
1994/07/12 | 630 | 630 | 622 | 625 | 63,000 |
1994/07/11 | 649 | 649 | 634 | 640 | 32,000 |
1994/07/08 | 662 | 662 | 642 | 652 | 140,000 |
1994/07/07 | 660 | 665 | 652 | 652 | 258,000 |
1994/07/06 | 663 | 663 | 647 | 655 | 171,000 |
1994/07/05 | 645 | 670 | 635 | 664 | 526,000 |
1994/07/04 | 616 | 640 | 616 | 640 | 79,000 |
1994/07/01 | 626 | 634 | 620 | 622 | 80,000 |
1994/06/30 | 635 | 645 | 623 | 636 | 144,000 |
1994/06/29 | 641 | 641 | 633 | 638 | 106,000 |
1994/06/28 | 634 | 645 | 630 | 631 | 209,000 |
1994/06/27 | 630 | 634 | 618 | 624 | 157,000 |
1994/06/24 | 645 | 645 | 635 | 645 | 193,000 |
1994/06/23 | 636 | 650 | 630 | 646 | 308,000 |
1994/06/22 | 600 | 636 | 600 | 626 | 188,000 |
1994/06/21 | 606 | 621 | 606 | 616 | 173,000 |
1994/06/20 | 641 | 644 | 621 | 626 | 217,000 |
1994/06/17 | 640 | 646 | 638 | 640 | 233,000 |
1994/06/16 | 644 | 650 | 638 | 645 | 281,000 |
1994/06/15 | 649 | 656 | 642 | 642 | 453,000 |
1994/06/14 | 638 | 650 | 632 | 632 | 320,000 |
1994/06/13 | 636 | 645 | 630 | 636 | 217,000 |
1994/06/10 | 621 | 652 | 620 | 638 | 1,209,000 |
1994/06/09 | 626 | 628 | 616 | 621 | 373,000 |
1994/06/08 | 610 | 625 | 598 | 620 | 340,000 |
1994/06/07 | 602 | 610 | 600 | 605 | 177,000 |
1994/06/06 | 620 | 620 | 602 | 605 | 138,000 |
1994/06/03 | 609 | 629 | 605 | 619 | 573,000 |
1994/06/02 | 605 | 609 | 598 | 604 | 242,000 |
1994/06/01 | 609 | 610 | 592 | 604 | 283,000 |
1994/05/31 | 622 | 635 | 590 | 604 | 1,066,000 |
1994/05/30 | 602 | 614 | 596 | 612 | 785,000 |
1994/05/27 | 570 | 592 | 570 | 588 | 358,000 |
1994/05/26 | 570 | 580 | 560 | 560 | 191,000 |
1994/05/25 | 550 | 570 | 550 | 560 | 196,000 |
1994/05/24 | 543 | 549 | 541 | 548 | 115,000 |
1994/05/23 | 544 | 544 | 530 | 543 | 69,000 |
1994/05/20 | 533 | 543 | 530 | 543 | 43,000 |
1994/05/19 | 530 | 535 | 530 | 533 | 36,000 |
1994/05/18 | 532 | 535 | 530 | 530 | 61,000 |
1994/05/17 | 540 | 549 | 536 | 540 | 43,000 |
1994/05/16 | 535 | 550 | 535 | 550 | 75,000 |
1994/05/13 | 531 | 540 | 531 | 532 | 39,000 |
1994/05/12 | 532 | 539 | 531 | 539 | 62,000 |
1994/05/11 | 536 | 546 | 536 | 540 | 55,000 |
1994/05/10 | 542 | 544 | 536 | 544 | 42,000 |
1994/05/09 | 534 | 552 | 534 | 552 | 53,000 |
1994/05/06 | 555 | 555 | 545 | 554 | 22,000 |
1994/05/02 | 560 | 560 | 545 | 545 | 46,000 |
1994/04/28 | 530 | 560 | 530 | 560 | 109,000 |
1994/04/27 | 541 | 546 | 536 | 536 | 125,000 |
1994/04/26 | 545 | 555 | 545 | 550 | 113,000 |
1994/04/25 | 575 | 575 | 551 | 555 | 152,000 |
1994/04/22 | 564 | 580 | 561 | 570 | 89,000 |
1994/04/21 | 566 | 570 | 560 | 565 | 97,000 |
1994/04/20 | 570 | 575 | 568 | 570 | 387,000 |
1994/04/19 | 600 | 600 | 580 | 580 | 102,000 |
1994/04/18 | 590 | 610 | 589 | 600 | 362,000 |
1994/04/15 | 584 | 589 | 576 | 589 | 160,000 |
1994/04/14 | 588 | 590 | 574 | 576 | 186,000 |
1994/04/13 | 572 | 588 | 570 | 588 | 123,000 |
1994/04/12 | 568 | 570 | 551 | 553 | 179,000 |
1994/04/11 | 583 | 583 | 560 | 567 | 125,000 |
1994/04/08 | 600 | 605 | 560 | 575 | 691,000 |
1994/04/07 | 570 | 598 | 570 | 592 | 623,000 |
1994/04/06 | 554 | 575 | 554 | 560 | 280,000 |
1994/04/05 | 549 | 553 | 543 | 543 | 64,000 |
1994/04/04 | 560 | 560 | 542 | 550 | 41,000 |
1994/04/01 | 545 | 563 | 541 | 563 | 92,000 |
1994/03/31 | 550 | 555 | 545 | 545 | 85,000 |
1994/03/30 | 543 | 558 | 537 | 556 | 143,000 |
1994/03/29 | 572 | 572 | 553 | 553 | 221,000 |
1994/03/28 | 550 | 580 | 548 | 562 | 450,000 |
1994/03/25 | 535 | 550 | 531 | 540 | 189,000 |
1994/03/24 | 521 | 558 | 515 | 550 | 456,000 |
1994/03/23 | 523 | 524 | 516 | 523 | 134,000 |
1994/03/22 | 528 | 528 | 510 | 523 | 79,000 |
1994/03/18 | 517 | 525 | 510 | 518 | 80,000 |
1994/03/17 | 520 | 525 | 510 | 520 | 70,000 |
1994/03/16 | 535 | 537 | 518 | 527 | 177,000 |
1994/03/15 | 528 | 544 | 528 | 530 | 395,000 |
1994/03/14 | 517 | 530 | 510 | 530 | 316,000 |
1994/03/11 | 495 | 520 | 495 | 516 | 218,000 |
1994/03/10 | 482 | 500 | 480 | 500 | 62,000 |
1994/03/09 | 478 | 485 | 475 | 481 | 41,000 |
1994/03/08 | 483 | 488 | 478 | 478 | 43,000 |
1994/03/07 | 491 | 503 | 488 | 488 | 103,000 |
1994/03/04 | 470 | 499 | 470 | 490 | 166,000 |
1994/03/03 | 472 | 486 | 472 | 475 | 56,000 |
1994/03/02 | 491 | 500 | 486 | 486 | 53,000 |
1994/03/01 | 504 | 504 | 495 | 500 | 67,000 |
1994/02/28 | 495 | 502 | 490 | 502 | 54,000 |
1994/02/25 | 502 | 502 | 485 | 490 | 52,000 |
1994/02/24 | 488 | 510 | 484 | 503 | 282,000 |
1994/02/23 | 494 | 494 | 485 | 485 | 37,000 |
1994/02/22 | 472 | 497 | 470 | 490 | 62,000 |
1994/02/21 | 479 | 479 | 467 | 467 | 58,000 |
1994/02/18 | 471 | 483 | 471 | 477 | 63,000 |
1994/02/17 | 488 | 490 | 467 | 473 | 131,000 |
1994/02/16 | 499 | 499 | 485 | 485 | 72,000 |
1994/02/15 | 485 | 499 | 485 | 499 | 101,000 |
1994/02/14 | 519 | 523 | 495 | 515 | 109,000 |
1994/02/10 | 515 | 529 | 510 | 529 | 111,000 |
1994/02/09 | 509 | 537 | 509 | 520 | 244,000 |
1994/02/08 | 520 | 545 | 510 | 516 | 528,000 |
1994/02/07 | 502 | 531 | 495 | 527 | 535,000 |
1994/02/04 | 484 | 497 | 474 | 497 | 92,000 |
1994/02/03 | 487 | 490 | 470 | 485 | 75,000 |
1994/02/02 | 500 | 500 | 480 | 482 | 118,000 |
1994/02/01 | 480 | 501 | 476 | 500 | 210,000 |
1994/01/31 | 471 | 479 | 465 | 475 | 199,000 |
1994/01/28 | 455 | 457 | 450 | 450 | 106,000 |
1994/01/27 | 445 | 465 | 441 | 460 | 218,000 |
1994/01/26 | 448 | 448 | 435 | 440 | 81,000 |
1994/01/25 | 420 | 443 | 412 | 440 | 89,000 |
1994/01/24 | 411 | 421 | 410 | 421 | 73,000 |
1994/01/21 | 460 | 460 | 436 | 436 | 58,000 |
1994/01/20 | 461 | 463 | 442 | 455 | 274,000 |
1994/01/19 | 458 | 468 | 456 | 461 | 66,000 |
1994/01/18 | 460 | 470 | 455 | 466 | 95,000 |
1994/01/17 | 471 | 473 | 456 | 459 | 62,000 |
1994/01/14 | 431 | 472 | 431 | 470 | 271,000 |
1994/01/13 | 426 | 438 | 425 | 434 | 139,000 |
1994/01/12 | 409 | 412 | 404 | 404 | 66,000 |
1994/01/11 | 424 | 424 | 410 | 414 | 25,000 |
1994/01/10 | 407 | 425 | 407 | 414 | 80,000 |
1994/01/07 | 381 | 402 | 380 | 402 | 73,000 |
1994/01/06 | 380 | 390 | 380 | 384 | 56,000 |
1994/01/05 | 362 | 379 | 360 | 367 | 70,000 |
1994/01/04 | 380 | 380 | 365 | 365 | 9,000 |