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 |
---|---|---|---|---|---|
1995/12/29 | 480 | 491 | 480 | 491 | 10,000 |
1995/12/28 | 485 | 487 | 477 | 485 | 60,000 |
1995/12/27 | 485 | 500 | 482 | 485 | 151,000 |
1995/12/26 | 490 | 490 | 475 | 480 | 68,000 |
1995/12/25 | 494 | 494 | 481 | 481 | 92,000 |
1995/12/22 | 482 | 504 | 482 | 493 | 494,000 |
1995/12/21 | 480 | 488 | 470 | 475 | 144,000 |
1995/12/20 | 456 | 490 | 456 | 490 | 140,000 |
1995/12/19 | 462 | 462 | 450 | 451 | 114,000 |
1995/12/18 | 469 | 469 | 461 | 462 | 29,000 |
1995/12/15 | 463 | 470 | 457 | 470 | 48,000 |
1995/12/14 | 465 | 475 | 460 | 460 | 79,000 |
1995/12/13 | 475 | 475 | 466 | 466 | 28,000 |
1995/12/12 | 467 | 479 | 464 | 470 | 99,000 |
1995/12/11 | 465 | 470 | 455 | 462 | 51,000 |
1995/12/08 | 465 | 470 | 452 | 465 | 39,000 |
1995/12/07 | 484 | 488 | 462 | 463 | 86,000 |
1995/12/06 | 474 | 491 | 473 | 479 | 330,000 |
1995/12/05 | 458 | 475 | 450 | 472 | 242,000 |
1995/12/04 | 450 | 459 | 450 | 455 | 143,000 |
1995/12/01 | 457 | 458 | 450 | 450 | 157,000 |
1995/11/30 | 432 | 460 | 430 | 452 | 185,000 |
1995/11/29 | 435 | 435 | 425 | 432 | 21,000 |
1995/11/28 | 423 | 440 | 423 | 440 | 39,000 |
1995/11/27 | 430 | 434 | 429 | 430 | 37,000 |
1995/11/24 | 427 | 427 | 420 | 421 | 48,000 |
1995/11/22 | 425 | 432 | 422 | 422 | 36,000 |
1995/11/21 | 432 | 432 | 425 | 425 | 41,000 |
1995/11/20 | 450 | 450 | 431 | 432 | 43,000 |
1995/11/17 | 425 | 445 | 425 | 445 | 133,000 |
1995/11/16 | 440 | 440 | 421 | 421 | 38,000 |
1995/11/15 | 432 | 442 | 423 | 442 | 67,000 |
1995/11/14 | 418 | 432 | 415 | 422 | 41,000 |
1995/11/13 | 424 | 432 | 420 | 421 | 48,000 |
1995/11/10 | 420 | 428 | 415 | 425 | 45,000 |
1995/11/09 | 421 | 430 | 420 | 425 | 30,000 |
1995/11/08 | 415 | 425 | 415 | 421 | 33,000 |
1995/11/07 | 425 | 430 | 420 | 424 | 33,000 |
1995/11/06 | 413 | 425 | 413 | 425 | 51,000 |
1995/11/02 | 420 | 428 | 420 | 423 | 51,000 |
1995/11/01 | 419 | 422 | 414 | 420 | 33,000 |
1995/10/31 | 420 | 420 | 411 | 420 | 46,000 |
1995/10/30 | 420 | 420 | 410 | 411 | 20,000 |
1995/10/27 | 420 | 420 | 410 | 415 | 128,000 |
1995/10/26 | 420 | 430 | 420 | 420 | 43,000 |
1995/10/25 | 431 | 432 | 430 | 430 | 11,000 |
1995/10/24 | 431 | 431 | 423 | 425 | 56,000 |
1995/10/23 | 437 | 437 | 432 | 435 | 35,000 |
1995/10/20 | 444 | 445 | 436 | 437 | 164,000 |
1995/10/19 | 445 | 449 | 435 | 445 | 97,000 |
1995/10/18 | 457 | 457 | 435 | 450 | 441,000 |
1995/10/17 | 409 | 457 | 409 | 457 | 233,000 |
1995/10/16 | 415 | 420 | 410 | 410 | 53,000 |
1995/10/13 | 408 | 415 | 408 | 410 | 67,000 |
1995/10/12 | 410 | 415 | 408 | 410 | 20,000 |
1995/10/11 | 420 | 420 | 413 | 419 | 17,000 |
1995/10/09 | 406 | 429 | 406 | 429 | 32,000 |
1995/10/06 | 405 | 410 | 404 | 407 | 51,000 |
1995/10/05 | 415 | 415 | 405 | 406 | 34,000 |
1995/10/04 | 417 | 417 | 410 | 415 | 18,000 |
1995/10/03 | 401 | 407 | 401 | 402 | 44,000 |
1995/10/02 | 410 | 410 | 401 | 402 | 34,000 |
1995/09/29 | 410 | 410 | 406 | 407 | 33,000 |
1995/09/28 | 425 | 425 | 412 | 412 | 21,000 |
1995/09/27 | 410 | 420 | 410 | 420 | 15,000 |
1995/09/26 | 406 | 425 | 406 | 415 | 52,000 |
1995/09/25 | 405 | 410 | 401 | 401 | 94,000 |
1995/09/22 | 410 | 412 | 403 | 412 | 40,000 |
1995/09/21 | 420 | 420 | 417 | 418 | 21,000 |
1995/09/20 | 427 | 435 | 419 | 420 | 49,000 |
1995/09/19 | 432 | 432 | 425 | 430 | 25,000 |
1995/09/18 | 436 | 437 | 431 | 433 | 32,000 |
1995/09/14 | 435 | 445 | 431 | 431 | 52,000 |
1995/09/13 | 432 | 448 | 432 | 438 | 33,000 |
1995/09/12 | 438 | 440 | 431 | 435 | 32,000 |
1995/09/11 | 442 | 442 | 430 | 433 | 40,000 |
1995/09/08 | 425 | 448 | 424 | 445 | 44,000 |
1995/09/07 | 427 | 430 | 420 | 420 | 78,000 |
1995/09/06 | 429 | 438 | 421 | 430 | 48,000 |
1995/09/05 | 430 | 435 | 425 | 430 | 72,000 |
1995/09/04 | 440 | 441 | 435 | 435 | 48,000 |
1995/09/01 | 446 | 450 | 436 | 436 | 104,000 |
1995/08/31 | 460 | 460 | 445 | 445 | 40,000 |
1995/08/30 | 460 | 465 | 455 | 455 | 47,000 |
1995/08/29 | 445 | 450 | 445 | 450 | 32,000 |
1995/08/28 | 452 | 452 | 441 | 441 | 15,000 |
1995/08/25 | 464 | 464 | 450 | 450 | 26,000 |
1995/08/24 | 454 | 465 | 454 | 460 | 81,000 |
1995/08/23 | 472 | 480 | 454 | 454 | 272,000 |
1995/08/22 | 438 | 474 | 438 | 467 | 207,000 |
1995/08/21 | 443 | 445 | 435 | 438 | 43,000 |
1995/08/18 | 457 | 460 | 438 | 440 | 86,000 |
1995/08/17 | 450 | 453 | 442 | 452 | 108,000 |
1995/08/16 | 436 | 455 | 436 | 442 | 82,000 |
1995/08/15 | 428 | 435 | 421 | 435 | 66,000 |
1995/08/14 | 425 | 430 | 420 | 427 | 56,000 |
1995/08/11 | 418 | 434 | 416 | 434 | 25,000 |
1995/08/10 | 420 | 420 | 416 | 416 | 15,000 |
1995/08/09 | 420 | 420 | 416 | 416 | 47,000 |
1995/08/08 | 430 | 430 | 420 | 420 | 31,000 |
1995/08/07 | 440 | 440 | 424 | 425 | 28,000 |
1995/08/04 | 430 | 439 | 430 | 430 | 45,000 |
1995/08/03 | 435 | 437 | 430 | 430 | 52,000 |
1995/08/02 | 421 | 430 | 421 | 423 | 40,000 |
1995/08/01 | 425 | 430 | 421 | 425 | 42,000 |
1995/07/31 | 425 | 430 | 419 | 426 | 98,000 |
1995/07/28 | 426 | 426 | 417 | 420 | 141,000 |
1995/07/27 | 435 | 440 | 428 | 431 | 76,000 |
1995/07/26 | 434 | 440 | 434 | 440 | 132,000 |
1995/07/25 | 455 | 456 | 444 | 444 | 15,000 |
1995/07/24 | 454 | 464 | 441 | 455 | 60,000 |
1995/07/21 | 451 | 465 | 451 | 452 | 60,000 |
1995/07/20 | 440 | 455 | 440 | 446 | 78,000 |
1995/07/19 | 456 | 456 | 433 | 435 | 97,000 |
1995/07/18 | 489 | 489 | 456 | 456 | 415,000 |
1995/07/17 | 456 | 488 | 450 | 474 | 457,000 |
1995/07/14 | 440 | 449 | 433 | 442 | 145,000 |
1995/07/13 | 440 | 440 | 432 | 433 | 87,000 |
1995/07/12 | 440 | 441 | 431 | 431 | 65,000 |
1995/07/11 | 440 | 441 | 433 | 436 | 162,000 |
1995/07/10 | 445 | 450 | 438 | 441 | 98,000 |
1995/07/07 | 436 | 450 | 432 | 438 | 100,000 |
1995/07/06 | 416 | 442 | 410 | 435 | 102,000 |
1995/07/05 | 410 | 415 | 400 | 406 | 40,000 |
1995/07/04 | 404 | 420 | 397 | 420 | 61,000 |
1995/07/03 | 404 | 415 | 403 | 403 | 28,000 |
1995/06/30 | 405 | 410 | 401 | 403 | 58,000 |
1995/06/29 | 422 | 422 | 410 | 410 | 73,000 |
1995/06/28 | 412 | 418 | 412 | 417 | 22,000 |
1995/06/27 | 423 | 423 | 415 | 420 | 52,000 |
1995/06/26 | 447 | 450 | 432 | 433 | 69,000 |
1995/06/23 | 420 | 450 | 420 | 445 | 62,000 |
1995/06/22 | 420 | 420 | 410 | 420 | 82,000 |
1995/06/21 | 426 | 428 | 413 | 420 | 59,000 |
1995/06/20 | 465 | 475 | 410 | 421 | 281,000 |
1995/06/19 | 450 | 472 | 445 | 460 | 343,000 |
1995/06/16 | 430 | 430 | 410 | 410 | 61,000 |
1995/06/15 | 395 | 425 | 390 | 415 | 119,000 |
1995/06/14 | 380 | 390 | 380 | 390 | 45,000 |
1995/06/13 | 385 | 392 | 380 | 380 | 104,000 |
1995/06/12 | 400 | 400 | 380 | 385 | 83,000 |
1995/06/09 | 416 | 428 | 410 | 420 | 56,000 |
1995/06/08 | 430 | 430 | 410 | 420 | 94,000 |
1995/06/07 | 430 | 430 | 420 | 422 | 41,000 |
1995/06/06 | 475 | 479 | 420 | 430 | 242,000 |
1995/06/05 | 403 | 470 | 403 | 465 | 229,000 |
1995/06/02 | 400 | 410 | 400 | 405 | 33,000 |
1995/06/01 | 377 | 405 | 375 | 405 | 72,000 |
1995/05/31 | 390 | 392 | 382 | 382 | 24,000 |
1995/05/30 | 380 | 381 | 375 | 380 | 27,000 |
1995/05/29 | 389 | 389 | 378 | 380 | 19,000 |
1995/05/26 | 390 | 390 | 380 | 383 | 39,000 |
1995/05/25 | 401 | 406 | 390 | 390 | 57,000 |
1995/05/24 | 386 | 401 | 386 | 401 | 43,000 |
1995/05/23 | 384 | 400 | 384 | 391 | 40,000 |
1995/05/22 | 400 | 400 | 377 | 385 | 117,000 |
1995/05/19 | 401 | 406 | 400 | 406 | 29,000 |
1995/05/18 | 411 | 411 | 400 | 400 | 110,000 |
1995/05/17 | 410 | 414 | 402 | 414 | 33,000 |
1995/05/16 | 416 | 418 | 410 | 415 | 45,000 |
1995/05/15 | 415 | 415 | 395 | 415 | 116,000 |
1995/05/12 | 435 | 435 | 421 | 422 | 48,000 |
1995/05/11 | 440 | 440 | 430 | 430 | 29,000 |
1995/05/10 | 446 | 449 | 441 | 441 | 40,000 |
1995/05/09 | 450 | 452 | 441 | 441 | 67,000 |
1995/05/08 | 465 | 465 | 445 | 445 | 42,000 |
1995/05/02 | 446 | 460 | 445 | 459 | 77,000 |
1995/05/01 | 463 | 463 | 450 | 450 | 42,000 |
1995/04/28 | 455 | 460 | 445 | 460 | 103,000 |
1995/04/27 | 463 | 463 | 455 | 460 | 83,000 |
1995/04/26 | 456 | 458 | 443 | 458 | 136,000 |
1995/04/25 | 455 | 455 | 447 | 450 | 64,000 |
1995/04/24 | 466 | 466 | 450 | 450 | 59,000 |
1995/04/21 | 442 | 469 | 440 | 451 | 52,000 |
1995/04/20 | 432 | 445 | 432 | 435 | 32,000 |
1995/04/19 | 433 | 435 | 430 | 430 | 46,000 |
1995/04/18 | 445 | 445 | 433 | 433 | 249,000 |
1995/04/17 | 445 | 450 | 440 | 440 | 30,000 |
1995/04/14 | 460 | 460 | 445 | 445 | 26,000 |
1995/04/13 | 457 | 465 | 451 | 455 | 28,000 |
1995/04/12 | 471 | 471 | 456 | 457 | 24,000 |
1995/04/11 | 471 | 471 | 456 | 466 | 67,000 |
1995/04/10 | 433 | 455 | 430 | 455 | 35,000 |
1995/04/07 | 436 | 436 | 430 | 433 | 21,000 |
1995/04/06 | 439 | 439 | 430 | 430 | 47,000 |
1995/04/05 | 442 | 442 | 430 | 435 | 91,000 |
1995/04/04 | 440 | 440 | 431 | 435 | 43,000 |
1995/04/03 | 448 | 448 | 417 | 440 | 71,000 |
1995/03/31 | 460 | 460 | 455 | 455 | 27,000 |
1995/03/30 | 463 | 463 | 445 | 450 | 27,000 |
1995/03/29 | 471 | 471 | 455 | 465 | 55,000 |
1995/03/28 | 460 | 465 | 451 | 465 | 39,000 |
1995/03/27 | 400 | 425 | 400 | 420 | 108,000 |
1995/03/24 | 410 | 410 | 392 | 400 | 129,000 |
1995/03/23 | 450 | 450 | 414 | 420 | 99,000 |
1995/03/22 | 459 | 460 | 450 | 450 | 52,000 |
1995/03/20 | 450 | 464 | 450 | 464 | 77,000 |
1995/03/17 | 475 | 475 | 461 | 465 | 50,000 |
1995/03/16 | 490 | 500 | 480 | 480 | 85,000 |
1995/03/15 | 485 | 490 | 480 | 490 | 42,000 |
1995/03/14 | 485 | 489 | 485 | 485 | 46,000 |
1995/03/13 | 490 | 490 | 485 | 485 | 40,000 |
1995/03/10 | 500 | 504 | 490 | 490 | 70,000 |
1995/03/09 | 500 | 509 | 500 | 505 | 115,000 |
1995/03/08 | 482 | 500 | 479 | 481 | 165,000 |
1995/03/07 | 455 | 458 | 450 | 458 | 54,000 |
1995/03/06 | 456 | 456 | 450 | 450 | 74,000 |
1995/03/03 | 460 | 465 | 455 | 455 | 35,000 |
1995/03/02 | 456 | 463 | 456 | 460 | 82,000 |
1995/03/01 | 456 | 460 | 453 | 454 | 91,000 |
1995/02/28 | 450 | 460 | 450 | 451 | 99,000 |
1995/02/27 | 460 | 460 | 448 | 448 | 91,000 |
1995/02/24 | 485 | 490 | 471 | 474 | 105,000 |
1995/02/23 | 491 | 495 | 488 | 490 | 95,000 |
1995/02/22 | 492 | 500 | 492 | 492 | 93,000 |
1995/02/21 | 485 | 490 | 480 | 490 | 88,000 |
1995/02/20 | 477 | 490 | 473 | 486 | 67,000 |
1995/02/17 | 486 | 495 | 470 | 472 | 139,000 |
1995/02/16 | 490 | 490 | 486 | 486 | 110,000 |
1995/02/15 | 489 | 490 | 486 | 489 | 78,000 |
1995/02/14 | 500 | 505 | 486 | 486 | 161,000 |
1995/02/13 | 510 | 510 | 501 | 505 | 62,000 |
1995/02/10 | 507 | 510 | 505 | 510 | 48,000 |
1995/02/09 | 521 | 525 | 505 | 506 | 52,000 |
1995/02/08 | 536 | 540 | 510 | 510 | 149,000 |
1995/02/07 | 530 | 536 | 520 | 526 | 151,000 |
1995/02/06 | 525 | 525 | 520 | 520 | 75,000 |
1995/02/03 | 525 | 529 | 501 | 501 | 85,000 |
1995/02/02 | 500 | 530 | 500 | 511 | 196,000 |
1995/02/01 | 462 | 495 | 462 | 495 | 239,000 |
1995/01/31 | 500 | 505 | 460 | 460 | 231,000 |
1995/01/30 | 500 | 505 | 492 | 495 | 131,000 |
1995/01/27 | 500 | 510 | 495 | 497 | 130,000 |
1995/01/26 | 518 | 518 | 500 | 501 | 220,000 |
1995/01/25 | 507 | 519 | 506 | 515 | 276,000 |
1995/01/24 | 490 | 508 | 490 | 507 | 225,000 |
1995/01/23 | 530 | 540 | 495 | 500 | 227,000 |
1995/01/20 | 504 | 530 | 496 | 525 | 347,000 |
1995/01/19 | 531 | 531 | 503 | 503 | 300,000 |
1995/01/18 | 552 | 552 | 521 | 540 | 510,000 |
1995/01/17 | 572 | 572 | 558 | 558 | 75,000 |
1995/01/13 | 585 | 589 | 575 | 577 | 106,000 |
1995/01/12 | 589 | 595 | 585 | 589 | 126,000 |
1995/01/11 | 600 | 600 | 585 | 585 | 134,000 |
1995/01/10 | 609 | 609 | 595 | 600 | 66,000 |
1995/01/09 | 614 | 614 | 600 | 600 | 42,000 |
1995/01/06 | 615 | 621 | 608 | 613 | 60,000 |
1995/01/05 | 630 | 630 | 620 | 620 | 33,000 |
1995/01/04 | 652 | 652 | 620 | 620 | 35,000 |