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 |
---|---|---|---|---|---|
1998/12/30 | 111 | 111 | 111 | 111 | 6,000 |
1998/12/29 | 110 | 111 | 110 | 110 | 10,000 |
1998/12/28 | 114 | 115 | 111 | 111 | 28,000 |
1998/12/25 | 117 | 117 | 112 | 112 | 18,000 |
1998/12/24 | 119 | 120 | 115 | 115 | 8,000 |
1998/12/22 | 115 | 115 | 115 | 115 | 15,000 |
1998/12/21 | 118 | 118 | 115 | 115 | 7,000 |
1998/12/18 | 117 | 120 | 117 | 118 | 24,000 |
1998/12/17 | 118 | 118 | 115 | 115 | 4,000 |
1998/12/16 | 126 | 126 | 126 | 126 | 2,000 |
1998/12/15 | 130 | 130 | 120 | 126 | 21,000 |
1998/12/14 | 121 | 121 | 120 | 120 | 7,000 |
1998/12/11 | 126 | 126 | 120 | 121 | 23,000 |
1998/12/10 | 127 | 127 | 127 | 127 | 1,000 |
1998/12/09 | 126 | 127 | 126 | 126 | 12,000 |
1998/12/08 | 126 | 126 | 126 | 126 | 10,000 |
1998/12/07 | 130 | 130 | 125 | 126 | 4,000 |
1998/12/04 | 126 | 128 | 125 | 125 | 9,000 |
1998/12/03 | 127 | 127 | 126 | 126 | 6,000 |
1998/12/02 | 138 | 138 | 125 | 127 | 12,000 |
1998/12/01 | 135 | 139 | 133 | 136 | 22,000 |
1998/11/30 | 140 | 140 | 136 | 140 | 30,000 |
1998/11/27 | 135 | 138 | 135 | 135 | 23,000 |
1998/11/26 | 135 | 135 | 132 | 135 | 22,000 |
1998/11/25 | 134 | 135 | 130 | 130 | 23,000 |
1998/11/24 | 138 | 138 | 130 | 130 | 45,000 |
1998/11/20 | 130 | 130 | 126 | 126 | 18,000 |
1998/11/19 | 125 | 130 | 125 | 130 | 29,000 |
1998/11/18 | 120 | 125 | 120 | 125 | 25,000 |
1998/11/17 | 119 | 120 | 115 | 115 | 20,000 |
1998/11/16 | 120 | 120 | 110 | 112 | 49,000 |
1998/11/13 | 113 | 113 | 113 | 113 | 8,000 |
1998/11/12 | 115 | 119 | 113 | 113 | 13,000 |
1998/11/11 | 113 | 114 | 113 | 114 | 8,000 |
1998/11/10 | 119 | 119 | 113 | 113 | 6,000 |
1998/11/09 | 112 | 113 | 112 | 113 | 2,000 |
1998/11/06 | 116 | 116 | 112 | 112 | 11,000 |
1998/11/05 | 120 | 120 | 115 | 115 | 11,000 |
1998/11/04 | 119 | 120 | 119 | 120 | 12,000 |
1998/11/02 | 112 | 112 | 112 | 112 | 6,000 |
1998/10/30 | 114 | 115 | 112 | 115 | 8,000 |
1998/10/29 | 115 | 115 | 115 | 115 | 2,000 |
1998/10/28 | 119 | 119 | 115 | 115 | 15,000 |
1998/10/27 | 122 | 122 | 115 | 115 | 3,000 |
1998/10/26 | 124 | 124 | 113 | 123 | 15,000 |
1998/10/23 | 125 | 125 | 110 | 110 | 30,000 |
1998/10/22 | 119 | 125 | 115 | 125 | 31,000 |
1998/10/21 | 119 | 119 | 116 | 119 | 9,000 |
1998/10/20 | 119 | 120 | 107 | 112 | 13,000 |
1998/10/19 | 116 | 119 | 106 | 116 | 6,000 |
1998/10/16 | 110 | 118 | 106 | 116 | 16,000 |
1998/10/15 | 110 | 110 | 110 | 110 | 7,000 |
1998/10/14 | 110 | 110 | 110 | 110 | 4,000 |
1998/10/13 | 118 | 118 | 113 | 113 | 12,000 |
1998/10/12 | 108 | 108 | 108 | 108 | 2,000 |
1998/10/09 | 110 | 110 | 106 | 106 | 5,000 |
1998/10/08 | 119 | 119 | 110 | 110 | 8,000 |
1998/10/07 | 106 | 120 | 106 | 120 | 10,000 |
1998/10/06 | 107 | 107 | 100 | 105 | 22,000 |
1998/10/05 | 109 | 109 | 109 | 109 | 2,000 |
1998/10/02 | 100 | 105 | 100 | 104 | 24,000 |
1998/10/01 | 112 | 112 | 100 | 100 | 31,000 |
1998/09/30 | 116 | 119 | 114 | 114 | 23,000 |
1998/09/29 | 120 | 120 | 120 | 120 | 1,000 |
1998/09/28 | 116 | 124 | 116 | 124 | 7,000 |
1998/09/25 | 122 | 122 | 116 | 116 | 12,000 |
1998/09/24 | 118 | 122 | 116 | 116 | 35,000 |
1998/09/22 | 120 | 120 | 115 | 115 | 26,000 |
1998/09/21 | 120 | 120 | 110 | 115 | 28,000 |
1998/09/18 | 120 | 125 | 120 | 125 | 5,000 |
1998/09/17 | 125 | 125 | 120 | 120 | 23,000 |
1998/09/16 | 128 | 129 | 125 | 125 | 24,000 |
1998/09/14 | 129 | 129 | 129 | 129 | 3,000 |
1998/09/11 | 129 | 130 | 129 | 129 | 58,000 |
1998/09/10 | 135 | 135 | 131 | 131 | 17,000 |
1998/09/09 | 136 | 136 | 135 | 135 | 12,000 |
1998/09/08 | 138 | 149 | 135 | 135 | 30,000 |
1998/09/07 | 134 | 138 | 128 | 138 | 34,000 |
1998/09/04 | 138 | 138 | 128 | 128 | 26,000 |
1998/09/03 | 139 | 139 | 136 | 138 | 7,000 |
1998/09/02 | 143 | 143 | 140 | 140 | 8,000 |
1998/09/01 | 136 | 138 | 135 | 138 | 15,000 |
1998/08/31 | 135 | 135 | 134 | 135 | 13,000 |
1998/08/28 | 135 | 135 | 128 | 135 | 56,000 |
1998/08/27 | 145 | 145 | 134 | 135 | 35,000 |
1998/08/26 | 147 | 147 | 145 | 145 | 35,000 |
1998/08/25 | 158 | 158 | 145 | 145 | 42,000 |
1998/08/24 | 155 | 155 | 150 | 150 | 12,000 |
1998/08/21 | 151 | 155 | 151 | 155 | 10,000 |
1998/08/20 | 155 | 156 | 151 | 151 | 14,000 |
1998/08/19 | 160 | 160 | 160 | 160 | 6,000 |
1998/08/18 | 150 | 150 | 150 | 150 | 2,000 |
1998/08/17 | 161 | 161 | 160 | 160 | 6,000 |
1998/08/14 | 160 | 160 | 155 | 160 | 15,000 |
1998/08/13 | 151 | 157 | 150 | 157 | 20,000 |
1998/08/12 | 160 | 160 | 148 | 154 | 47,000 |
1998/08/11 | 151 | 153 | 145 | 145 | 37,000 |
1998/08/10 | 155 | 156 | 153 | 153 | 36,000 |
1998/08/07 | 160 | 160 | 155 | 155 | 37,000 |
1998/08/06 | 166 | 169 | 160 | 169 | 11,000 |
1998/08/05 | 165 | 166 | 160 | 166 | 23,000 |
1998/08/04 | 166 | 166 | 166 | 166 | 5,000 |
1998/08/03 | 170 | 170 | 165 | 165 | 6,000 |
1998/07/31 | 170 | 170 | 166 | 166 | 13,000 |
1998/07/30 | 170 | 170 | 167 | 170 | 5,000 |
1998/07/29 | 165 | 170 | 165 | 170 | 7,000 |
1998/07/28 | 162 | 170 | 162 | 164 | 13,000 |
1998/07/27 | 166 | 176 | 164 | 176 | 10,000 |
1998/07/24 | 167 | 169 | 164 | 164 | 39,000 |
1998/07/23 | 172 | 172 | 168 | 168 | 13,000 |
1998/07/22 | 172 | 172 | 172 | 172 | 27,000 |
1998/07/21 | 174 | 174 | 172 | 172 | 7,000 |
1998/07/17 | 174 | 174 | 171 | 171 | 12,000 |
1998/07/16 | 165 | 175 | 165 | 174 | 27,000 |
1998/07/15 | 184 | 184 | 170 | 170 | 23,000 |
1998/07/14 | 183 | 188 | 179 | 180 | 32,000 |
1998/07/13 | 163 | 182 | 163 | 182 | 33,000 |
1998/07/10 | 182 | 182 | 161 | 162 | 39,000 |
1998/07/09 | 184 | 184 | 175 | 177 | 26,000 |
1998/07/08 | 192 | 192 | 177 | 186 | 52,000 |
1998/07/07 | 212 | 212 | 187 | 190 | 126,000 |
1998/07/06 | 218 | 218 | 201 | 202 | 257,000 |
1998/07/03 | 185 | 215 | 183 | 213 | 565,000 |
1998/07/02 | 181 | 189 | 180 | 189 | 134,000 |
1998/07/01 | 184 | 190 | 172 | 177 | 99,000 |
1998/06/30 | 180 | 195 | 176 | 182 | 264,000 |
1998/06/29 | 186 | 186 | 175 | 175 | 73,000 |
1998/06/26 | 183 | 193 | 173 | 180 | 267,000 |
1998/06/25 | 149 | 195 | 149 | 183 | 300,000 |
1998/06/24 | 150 | 150 | 145 | 145 | 9,000 |
1998/06/23 | 150 | 150 | 145 | 149 | 12,000 |
1998/06/22 | 151 | 151 | 146 | 148 | 18,000 |
1998/06/19 | 154 | 154 | 140 | 146 | 38,000 |
1998/06/18 | 150 | 150 | 146 | 149 | 19,000 |
1998/06/17 | 140 | 145 | 138 | 142 | 17,000 |
1998/06/16 | 145 | 145 | 125 | 145 | 44,000 |
1998/06/15 | 145 | 145 | 140 | 140 | 4,000 |
1998/06/12 | 141 | 148 | 141 | 145 | 18,000 |
1998/06/11 | 141 | 141 | 141 | 141 | 9,000 |
1998/06/10 | 141 | 141 | 141 | 141 | 1,000 |
1998/06/09 | 141 | 141 | 141 | 141 | 12,000 |
1998/06/08 | 141 | 145 | 141 | 145 | 3,000 |
1998/06/05 | 150 | 150 | 143 | 150 | 8,000 |
1998/06/04 | 150 | 153 | 150 | 153 | 4,000 |
1998/06/03 | 145 | 145 | 145 | 145 | 11,000 |
1998/06/02 | 145 | 145 | 145 | 145 | 2,000 |
1998/06/01 | 147 | 147 | 146 | 146 | 14,000 |
1998/05/27 | 145 | 147 | 145 | 147 | 26,000 |
1998/05/26 | 147 | 147 | 146 | 147 | 4,000 |
1998/05/25 | 153 | 153 | 145 | 145 | 10,000 |
1998/05/22 | 151 | 151 | 146 | 146 | 4,000 |
1998/05/21 | 145 | 150 | 145 | 150 | 10,000 |
1998/05/20 | 141 | 142 | 141 | 142 | 9,000 |
1998/05/19 | 145 | 150 | 140 | 150 | 19,000 |
1998/05/18 | 145 | 145 | 143 | 143 | 3,000 |
1998/05/15 | 154 | 154 | 145 | 145 | 28,000 |
1998/05/14 | 146 | 146 | 145 | 146 | 7,000 |
1998/05/13 | 155 | 155 | 145 | 145 | 3,000 |
1998/05/12 | 151 | 151 | 145 | 145 | 4,000 |
1998/05/11 | 153 | 153 | 153 | 153 | 6,000 |
1998/05/08 | 141 | 143 | 141 | 143 | 6,000 |
1998/05/07 | 150 | 151 | 141 | 150 | 27,000 |
1998/05/06 | 156 | 156 | 151 | 151 | 12,000 |
1998/05/01 | 161 | 161 | 155 | 155 | 7,000 |
1998/04/30 | 151 | 151 | 151 | 151 | 4,000 |
1998/04/28 | 160 | 160 | 150 | 150 | 12,000 |
1998/04/27 | 162 | 162 | 160 | 160 | 20,000 |
1998/04/24 | 160 | 163 | 160 | 162 | 39,000 |
1998/04/23 | 167 | 167 | 167 | 167 | 5,000 |
1998/04/22 | 156 | 156 | 155 | 155 | 12,000 |
1998/04/21 | 162 | 162 | 162 | 162 | 1,000 |
1998/04/20 | 162 | 162 | 162 | 162 | 14,000 |
1998/04/17 | 160 | 162 | 160 | 162 | 24,000 |
1998/04/16 | 170 | 170 | 160 | 160 | 36,000 |
1998/04/15 | 163 | 165 | 161 | 165 | 51,000 |
1998/04/14 | 165 | 166 | 160 | 165 | 13,000 |
1998/04/13 | 173 | 175 | 173 | 173 | 11,000 |
1998/04/10 | 180 | 180 | 173 | 173 | 27,000 |
1998/04/09 | 175 | 175 | 175 | 175 | 9,000 |
1998/04/08 | 170 | 175 | 170 | 175 | 25,000 |
1998/04/07 | 179 | 179 | 170 | 170 | 14,000 |
1998/04/06 | 151 | 168 | 151 | 168 | 14,000 |
1998/04/03 | 145 | 160 | 145 | 151 | 60,000 |
1998/04/02 | 148 | 155 | 148 | 154 | 51,000 |
1998/04/01 | 165 | 175 | 159 | 168 | 68,000 |
1998/03/31 | 185 | 185 | 180 | 180 | 25,000 |
1998/03/30 | 195 | 195 | 190 | 190 | 35,000 |
1998/03/27 | 193 | 198 | 192 | 192 | 27,000 |
1998/03/26 | 195 | 195 | 190 | 191 | 36,000 |
1998/03/25 | 200 | 200 | 195 | 195 | 15,000 |
1998/03/24 | 190 | 200 | 186 | 190 | 44,000 |
1998/03/23 | 214 | 216 | 205 | 205 | 41,000 |
1998/03/20 | 202 | 205 | 201 | 204 | 45,000 |
1998/03/19 | 207 | 207 | 201 | 205 | 37,000 |
1998/03/18 | 204 | 210 | 201 | 202 | 24,000 |
1998/03/17 | 214 | 214 | 202 | 202 | 56,000 |
1998/03/16 | 220 | 225 | 205 | 215 | 42,000 |
1998/03/13 | 215 | 220 | 211 | 217 | 76,000 |
1998/03/12 | 210 | 220 | 205 | 208 | 101,000 |
1998/03/11 | 230 | 230 | 211 | 219 | 145,000 |
1998/03/10 | 232 | 248 | 225 | 230 | 742,000 |
1998/03/09 | 196 | 228 | 191 | 224 | 681,000 |
1998/03/06 | 175 | 194 | 170 | 194 | 53,000 |
1998/03/05 | 176 | 180 | 175 | 175 | 9,000 |
1998/03/04 | 176 | 183 | 175 | 176 | 18,000 |
1998/03/03 | 190 | 190 | 177 | 185 | 30,000 |
1998/03/02 | 196 | 196 | 190 | 190 | 26,000 |
1998/02/27 | 180 | 180 | 176 | 176 | 44,000 |
1998/02/26 | 160 | 172 | 160 | 165 | 27,000 |
1998/02/25 | 158 | 158 | 153 | 153 | 51,000 |
1998/02/24 | 165 | 165 | 155 | 158 | 16,000 |
1998/02/23 | 178 | 178 | 168 | 168 | 20,000 |
1998/02/20 | 173 | 173 | 173 | 173 | 6,000 |
1998/02/19 | 171 | 172 | 170 | 172 | 21,000 |
1998/02/18 | 173 | 182 | 173 | 175 | 13,000 |
1998/02/17 | 171 | 173 | 171 | 173 | 12,000 |
1998/02/16 | 175 | 175 | 170 | 173 | 49,000 |
1998/02/13 | 200 | 200 | 171 | 179 | 86,000 |
1998/02/12 | 180 | 199 | 180 | 198 | 133,000 |
1998/02/10 | 168 | 178 | 166 | 178 | 63,000 |
1998/02/09 | 160 | 165 | 158 | 163 | 43,000 |
1998/02/06 | 160 | 165 | 151 | 151 | 50,000 |
1998/02/05 | 150 | 165 | 150 | 160 | 23,000 |
1998/02/04 | 161 | 165 | 155 | 155 | 18,000 |
1998/02/03 | 153 | 160 | 153 | 159 | 18,000 |
1998/02/02 | 160 | 160 | 154 | 154 | 27,000 |
1998/01/30 | 160 | 160 | 138 | 145 | 80,000 |
1998/01/29 | 184 | 184 | 160 | 161 | 58,000 |
1998/01/28 | 165 | 185 | 165 | 184 | 149,000 |
1998/01/27 | 169 | 169 | 155 | 155 | 87,000 |
1998/01/26 | 143 | 164 | 143 | 159 | 74,000 |
1998/01/23 | 138 | 140 | 130 | 140 | 71,000 |
1998/01/22 | 135 | 138 | 131 | 138 | 55,000 |
1998/01/21 | 121 | 135 | 121 | 133 | 67,000 |
1998/01/20 | 117 | 118 | 115 | 117 | 38,000 |
1998/01/19 | 110 | 119 | 110 | 115 | 49,000 |
1998/01/16 | 95 | 103 | 95 | 100 | 39,000 |
1998/01/14 | 98 | 98 | 95 | 95 | 4,000 |
1998/01/13 | 93 | 93 | 90 | 93 | 7,000 |
1998/01/12 | 90 | 93 | 90 | 93 | 9,000 |
1998/01/09 | 93 | 94 | 93 | 94 | 6,000 |
1998/01/08 | 90 | 95 | 90 | 93 | 15,000 |
1998/01/07 | 88 | 90 | 88 | 90 | 9,000 |
1998/01/06 | 90 | 95 | 90 | 90 | 20,000 |
1998/01/05 | 100 | 101 | 95 | 95 | 8,000 |