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
1999/12/30 100 100 99 99 10,000
1999/12/29 100 102 98 98 20,000
1999/12/28 98 102 98 98 28,000
1999/12/27 100 101 98 98 20,000
1999/12/24 100 103 98 98 49,000
1999/12/22 100 105 98 105 27,000
1999/12/21 98 105 98 105 23,000
1999/12/20 100 105 98 98 42,000
1999/12/17 100 106 96 106 42,000
1999/12/16 102 105 102 102 21,000
1999/12/15 110 110 102 105 42,000
1999/12/14 105 105 100 103 25,000
1999/12/13 110 110 108 110 10,000
1999/12/10 112 112 110 110 58,000
1999/12/09 113 113 111 112 19,000
1999/12/08 111 114 111 113 19,000
1999/12/07 112 114 112 114 12,000
1999/12/06 119 120 111 111 25,000
1999/12/03 113 119 110 119 11,000
1999/12/02 119 120 113 113 19,000
1999/12/01 115 115 111 112 17,000
1999/11/30 115 115 107 110 15,000
1999/11/29 117 117 111 111 20,000
1999/11/26 115 117 115 117 11,000
1999/11/25 125 125 116 116 19,000
1999/11/24 122 124 120 124 49,000
1999/11/22 120 125 116 120 48,000
1999/11/19 110 117 110 117 39,000
1999/11/18 110 113 105 110 34,000
1999/11/17 100 105 99 105 42,000
1999/11/16 91 100 91 99 101,000
1999/11/15 104 104 90 91 79,000
1999/11/12 105 105 101 104 20,000
1999/11/11 115 117 105 105 35,000
1999/11/10 114 117 114 116 53,000
1999/11/09 112 115 110 115 11,000
1999/11/08 115 118 112 112 22,000
1999/11/05 121 121 115 115 34,000
1999/11/04 122 125 114 118 23,000
1999/11/02 120 120 120 120 14,000
1999/11/01 125 125 120 120 8,000
1999/10/29 127 127 120 125 14,000
1999/10/28 126 126 126 126 1,000
1999/10/27 128 128 126 126 12,000
1999/10/26 126 128 126 128 21,000
1999/10/25 120 125 120 125 25,000
1999/10/22 124 124 120 120 24,000
1999/10/21 123 123 123 123 16,000
1999/10/20 123 124 122 123 22,000
1999/10/19 126 126 123 123 7,000
1999/10/18 124 125 123 123 27,000
1999/10/15 126 126 125 125 10,000
1999/10/14 125 127 125 125 20,000
1999/10/13 125 128 125 125 12,000
1999/10/12 125 125 125 125 3,000
1999/10/08 125 130 125 126 5,000
1999/10/07 134 134 130 134 19,000
1999/10/06 125 129 123 128 26,000
1999/10/05 133 133 133 133 14,000
1999/10/04 133 133 131 133 22,000
1999/10/01 134 135 132 133 23,000
1999/09/30 125 134 121 133 21,000
1999/09/29 125 130 122 130 60,000
1999/09/28 132 132 132 132 3,000
1999/09/27 139 139 120 135 20,000
1999/09/24 127 127 119 119 33,000
1999/09/22 128 128 121 122 12,000
1999/09/21 125 130 125 128 15,000
1999/09/20 131 131 127 129 17,000
1999/09/17 133 133 131 131 3,000
1999/09/16 133 133 128 133 17,000
1999/09/14 131 131 130 130 12,000
1999/09/13 131 135 130 130 17,000
1999/09/10 134 134 131 131 32,000
1999/09/09 132 132 132 132 5,000
1999/09/08 132 132 132 132 12,000
1999/09/07 131 132 131 132 6,000
1999/09/06 138 138 138 138 15,000
1999/09/03 135 140 133 140 30,000
1999/09/02 131 135 131 135 18,000
1999/09/01 131 135 131 131 17,000
1999/08/31 134 135 131 131 12,000
1999/08/30 136 136 133 134 16,000
1999/08/27 136 140 136 140 11,000
1999/08/26 143 143 140 140 9,000
1999/08/25 136 137 136 136 38,000
1999/08/24 140 142 140 142 7,000
1999/08/23 136 143 135 138 42,000
1999/08/20 135 136 135 136 17,000
1999/08/19 137 138 136 136 31,000
1999/08/18 143 143 137 137 7,000
1999/08/17 144 144 133 135 25,000
1999/08/16 148 148 133 145 31,000
1999/08/13 142 142 138 138 5,000
1999/08/12 131 140 131 135 25,000
1999/08/11 134 134 130 130 22,000
1999/08/10 134 134 134 134 3,000
1999/08/09 134 135 133 135 17,000
1999/08/06 135 135 132 134 20,000
1999/08/05 141 142 139 139 14,000
1999/08/04 137 142 137 141 33,000
1999/08/03 142 144 140 142 40,000
1999/08/02 130 142 130 140 26,000
1999/07/30 145 148 143 143 25,000
1999/07/29 145 145 143 143 15,000
1999/07/28 146 146 145 145 6,000
1999/07/27 150 150 147 147 6,000
1999/07/26 150 150 146 147 18,000
1999/07/23 146 149 146 149 8,000
1999/07/22 150 150 146 146 7,000
1999/07/21 148 149 145 146 10,000
1999/07/19 145 152 145 148 20,000
1999/07/16 150 150 142 142 44,000
1999/07/15 152 153 148 148 28,000
1999/07/14 156 156 155 155 8,000
1999/07/13 151 157 150 157 22,000
1999/07/12 148 152 148 151 12,000
1999/07/09 148 150 148 150 13,000
1999/07/08 151 151 147 147 34,000
1999/07/07 158 159 151 151 34,000
1999/07/06 151 153 151 152 19,000
1999/07/05 151 155 151 151 51,000
1999/07/02 160 160 157 157 25,000
1999/07/01 163 163 150 150 17,000
1999/06/30 161 161 152 153 14,000
1999/06/29 154 155 153 153 16,000
1999/06/28 155 155 152 152 14,000
1999/06/25 151 153 151 153 17,000
1999/06/24 155 159 151 152 22,000
1999/06/23 162 162 156 160 12,000
1999/06/22 161 163 158 163 14,000
1999/06/21 161 165 158 165 42,000
1999/06/18 170 170 160 165 37,000
1999/06/17 170 174 162 162 113,000
1999/06/16 159 165 158 165 122,000
1999/06/15 158 158 153 158 24,000
1999/06/14 149 151 149 151 9,000
1999/06/11 151 159 151 152 78,000
1999/06/10 153 160 153 156 66,000
1999/06/09 148 153 145 153 84,000
1999/06/08 148 148 143 148 12,000
1999/06/07 140 147 140 147 8,000
1999/06/04 140 148 138 145 45,000
1999/06/03 138 139 138 138 5,000
1999/06/02 142 145 138 138 12,000
1999/06/01 140 142 135 142 22,000
1999/05/31 142 142 136 140 10,000
1999/05/28 142 142 142 142 1,000
1999/05/27 145 145 137 138 6,000
1999/05/26 140 140 135 135 17,000
1999/05/25 144 144 138 142 24,000
1999/05/24 148 149 139 139 38,000
1999/05/21 141 141 138 138 11,000
1999/05/20 134 145 134 143 29,000
1999/05/19 145 145 143 143 52,000
1999/05/18 144 149 144 146 24,000
1999/05/17 152 152 148 149 55,000
1999/05/14 158 158 151 155 25,000
1999/05/13 161 164 157 157 47,000
1999/05/12 167 167 160 160 43,000
1999/05/11 161 167 160 165 129,000
1999/05/10 153 161 153 161 73,000
1999/05/07 158 159 153 153 31,000
1999/05/06 151 158 148 158 33,000
1999/04/30 157 157 146 146 16,000
1999/04/28 154 155 153 153 16,000
1999/04/27 153 157 152 154 72,000
1999/04/26 145 153 141 153 53,000
1999/04/23 138 145 138 145 20,000
1999/04/22 140 141 137 137 25,000
1999/04/21 150 150 145 145 33,000
1999/04/20 145 155 143 155 40,000
1999/04/19 146 150 146 147 54,000
1999/04/16 150 150 143 150 39,000
1999/04/15 144 150 142 150 65,000
1999/04/14 142 145 139 140 48,000
1999/04/13 140 146 138 138 66,000
1999/04/12 144 144 136 140 24,000
1999/04/09 144 144 135 139 16,000
1999/04/08 140 142 135 140 59,000
1999/04/07 129 142 129 140 149,000
1999/04/06 126 126 124 125 15,000
1999/04/05 121 123 121 122 11,000
1999/04/02 121 125 120 121 18,000
1999/04/01 125 125 119 120 4,000
1999/03/31 120 128 120 125 23,000
1999/03/30 124 125 118 119 19,000
1999/03/29 121 121 117 118 29,000
1999/03/26 122 122 121 121 12,000
1999/03/25 127 129 121 129 20,000
1999/03/24 123 127 123 127 17,000
1999/03/23 130 130 123 123 64,000
1999/03/19 125 130 125 130 51,000
1999/03/18 130 130 126 127 32,000
1999/03/17 126 133 125 125 75,000
1999/03/16 125 125 120 122 65,000
1999/03/15 125 125 115 115 23,000
1999/03/12 125 125 120 123 24,000
1999/03/11 120 121 119 121 24,000
1999/03/10 115 120 115 119 24,000
1999/03/09 116 120 115 119 22,000
1999/03/08 119 120 116 120 24,000
1999/03/05 116 119 115 119 14,000
1999/03/04 111 116 111 111 14,000
1999/03/03 115 118 115 116 31,000
1999/03/02 110 115 110 114 32,000
1999/03/01 109 110 109 109 5,000
1999/02/26 109 113 108 109 14,000
1999/02/25 117 117 107 109 28,000
1999/02/24 108 108 108 108 16,000
1999/02/23 109 109 108 108 11,000
1999/02/22 108 108 103 108 12,000
1999/02/19 110 111 108 108 13,000
1999/02/18 112 112 112 112 2,000
1999/02/17 112 113 110 113 11,000
1999/02/16 111 113 108 113 9,000
1999/02/15 115 115 111 111 16,000
1999/02/12 112 112 111 111 38,000
1999/02/10 111 111 111 111 6,000
1999/02/09 111 112 111 112 4,000
1999/02/08 111 113 111 113 14,000
1999/02/05 111 111 111 111 3,000
1999/02/04 111 111 111 111 3,000
1999/02/03 113 113 111 111 15,000
1999/02/02 113 116 112 113 44,000
1999/02/01 117 117 113 117 17,000
1999/01/29 115 119 115 116 13,000
1999/01/28 117 117 117 117 1,000
1999/01/27 120 120 117 117 14,000
1999/01/26 115 122 115 120 15,000
1999/01/25 128 128 128 128 9,000
1999/01/22 116 118 115 115 21,000
1999/01/21 116 118 112 118 13,000
1999/01/20 115 116 112 116 24,000
1999/01/19 112 112 112 112 6,000
1999/01/18 119 119 111 113 7,000
1999/01/14 108 110 108 110 14,000
1999/01/13 113 113 108 108 5,000
1999/01/12 110 112 110 112 4,000
1999/01/11 110 110 106 110 18,000
1999/01/08 109 110 109 109 8,000
1999/01/07 123 123 107 107 44,000
1999/01/06 110 114 100 103 28,000
1999/01/05 115 115 110 115 15,000
1999/01/04 111 115 111 115 3,000

このページの先頭へ