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
2000/12/29 76 77 74 74 14,000
2000/12/28 75 76 75 76 20,000
2000/12/27 75 77 75 77 11,000
2000/12/26 78 79 75 75 25,000
2000/12/25 80 80 77 78 16,000
2000/12/22 76 77 76 77 20,000
2000/12/21 77 78 75 75 26,000
2000/12/20 77 79 77 79 11,000
2000/12/19 80 83 78 78 27,000
2000/12/18 78 78 78 78 15,000
2000/12/15 85 85 80 82 45,000
2000/12/14 82 82 79 81 17,000
2000/12/13 79 82 79 82 29,000
2000/12/12 79 79 78 79 17,000
2000/12/11 76 80 76 80 39,000
2000/12/08 81 81 80 80 25,000
2000/12/07 86 86 84 84 41,000
2000/12/06 87 87 85 87 14,000
2000/12/05 88 88 84 86 60,000
2000/12/04 83 88 81 86 62,000
2000/12/01 79 79 75 79 64,000
2000/11/30 77 79 77 79 48,000
2000/11/29 78 78 77 77 12,000
2000/11/28 76 78 76 78 14,000
2000/11/27 79 79 77 77 23,000
2000/11/24 79 79 76 77 18,000
2000/11/22 75 77 75 76 15,000
2000/11/21 79 79 75 75 28,000
2000/11/20 78 79 78 79 9,000
2000/11/17 78 78 77 77 8,000
2000/11/16 80 80 77 79 37,000
2000/11/15 79 80 78 80 21,000
2000/11/14 77 78 77 78 22,000
2000/11/13 78 78 78 78 29,000
2000/11/10 79 80 79 79 18,000
2000/11/09 80 81 79 81 38,000
2000/11/08 82 82 79 82 23,000
2000/11/07 84 84 77 81 58,000
2000/11/06 83 85 83 85 11,000
2000/11/02 84 85 82 85 14,000
2000/11/01 85 86 81 86 22,000
2000/10/31 85 86 83 85 36,000
2000/10/30 87 90 82 90 21,000
2000/10/27 90 90 87 87 10,000
2000/10/26 87 89 86 87 30,000
2000/10/25 89 89 88 88 8,000
2000/10/24 89 89 89 89 13,000
2000/10/23 92 92 89 89 9,000
2000/10/20 87 88 87 88 11,000
2000/10/19 88 88 87 87 24,000
2000/10/18 92 92 89 91 18,000
2000/10/17 91 91 89 90 10,000
2000/10/16 93 93 89 89 14,000
2000/10/13 91 91 88 88 43,000
2000/10/12 93 93 91 91 10,000
2000/10/11 93 93 91 92 9,000
2000/10/10 90 93 90 90 21,000
2000/10/06 91 92 91 92 14,000
2000/10/05 91 93 91 93 24,000
2000/10/04 92 93 90 93 31,000
2000/10/03 95 95 93 93 13,000
2000/10/02 97 97 93 95 18,000
2000/09/29 94 97 93 97 31,000
2000/09/28 97 97 93 93 11,000
2000/09/27 94 96 93 96 31,000
2000/09/26 94 97 94 97 7,000
2000/09/25 98 98 96 98 17,000
2000/09/22 95 99 93 98 24,000
2000/09/21 98 98 93 97 21,000
2000/09/20 98 99 90 90 17,000
2000/09/19 96 98 96 98 10,000
2000/09/18 98 99 97 98 30,000
2000/09/14 94 95 92 95 56,000
2000/09/13 97 97 94 95 9,000
2000/09/12 95 96 95 95 12,000
2000/09/11 97 97 95 95 14,000
2000/09/08 95 97 95 97 10,000
2000/09/07 97 97 95 96 29,000
2000/09/06 97 97 95 95 21,000
2000/09/05 95 96 95 96 32,000
2000/09/04 97 98 96 96 11,000
2000/09/01 96 97 96 97 12,000
2000/08/31 95 99 95 99 32,000
2000/08/30 99 100 95 95 55,000
2000/08/29 101 102 100 102 21,000
2000/08/28 100 102 100 101 37,000
2000/08/25 101 101 96 100 27,000
2000/08/24 100 102 98 102 27,000
2000/08/23 103 103 99 99 15,000
2000/08/22 98 101 98 100 13,000
2000/08/21 100 101 98 101 30,000
2000/08/18 99 108 95 98 137,000
2000/08/17 95 99 95 96 16,000
2000/08/16 96 96 95 95 9,000
2000/08/15 99 99 97 97 7,000
2000/08/14 96 98 96 97 13,000
2000/08/11 96 97 96 97 9,000
2000/08/10 98 100 98 98 34,000
2000/08/09 99 100 98 98 24,000
2000/08/08 99 99 99 99 5,000
2000/08/07 98 100 98 99 27,000
2000/08/04 96 99 96 98 8,000
2000/08/03 99 99 96 96 10,000
2000/08/02 99 99 96 96 28,000
2000/08/01 95 99 95 97 27,000
2000/07/31 93 94 93 93 64,000
2000/07/28 100 100 95 96 17,000
2000/07/27 97 99 97 99 12,000
2000/07/26 97 100 97 100 30,000
2000/07/25 101 101 98 101 16,000
2000/07/24 102 102 101 101 46,000
2000/07/21 104 104 102 102 36,000
2000/07/19 108 108 103 103 70,000
2000/07/18 110 111 108 110 20,000
2000/07/17 114 114 108 111 26,000
2000/07/14 113 113 110 110 51,000
2000/07/13 114 114 110 113 33,000
2000/07/12 110 114 110 114 81,000
2000/07/11 108 110 107 107 40,000
2000/07/10 108 112 108 110 46,000
2000/07/07 108 108 107 107 25,000
2000/07/06 110 112 107 108 58,000
2000/07/05 114 115 111 112 57,000
2000/07/04 114 115 113 114 151,000
2000/07/03 107 114 107 114 174,000
2000/06/30 105 107 104 107 76,000
2000/06/29 104 105 104 104 49,000
2000/06/28 105 105 104 104 27,000
2000/06/27 105 105 104 105 32,000
2000/06/26 105 105 104 104 17,000
2000/06/23 102 104 102 104 27,000
2000/06/22 105 105 100 101 32,000
2000/06/21 101 103 100 100 18,000
2000/06/20 104 105 103 105 24,000
2000/06/19 104 105 104 105 27,000
2000/06/16 111 111 103 105 47,000
2000/06/15 110 113 110 111 134,000
2000/06/14 107 110 107 110 164,000
2000/06/13 106 107 103 107 166,000
2000/06/12 96 101 95 101 178,000
2000/06/09 94 97 94 96 60,000
2000/06/08 100 100 97 98 27,000
2000/06/07 96 97 95 95 44,000
2000/06/06 96 97 96 96 12,000
2000/06/05 95 99 95 99 72,000
2000/06/02 100 100 99 99 22,000
2000/06/01 102 102 99 100 58,000
2000/05/31 100 103 100 101 53,000
2000/05/30 100 100 100 100 20,000
2000/05/29 100 101 100 100 24,000
2000/05/26 104 104 100 104 32,000
2000/05/25 100 104 99 100 38,000
2000/05/24 100 101 99 100 29,000
2000/05/23 105 107 100 105 86,000
2000/05/22 99 107 98 107 124,000
2000/05/19 98 98 94 94 39,000
2000/05/18 96 97 96 97 10,000
2000/05/17 99 100 98 98 17,000
2000/05/16 96 99 95 99 79,000
2000/05/15 99 99 96 96 14,000
2000/05/12 95 97 95 96 7,000
2000/05/11 97 99 95 99 9,000
2000/05/10 100 100 100 100 11,000
2000/05/09 95 100 95 100 7,000
2000/05/08 99 100 95 95 31,000
2000/05/02 99 99 99 99 4,000
2000/05/01 96 99 96 99 18,000
2000/04/28 93 100 93 100 19,000
2000/04/27 95 95 95 95 1,000
2000/04/26 98 99 95 99 6,000
2000/04/25 100 104 99 99 37,000
2000/04/24 100 100 90 98 83,000
2000/04/21 97 97 93 93 29,000
2000/04/20 95 97 94 95 7,000
2000/04/19 95 95 93 95 22,000
2000/04/18 98 98 95 95 21,000
2000/04/17 100 100 90 93 65,000
2000/04/14 103 103 102 103 11,000
2000/04/13 105 105 101 102 38,000
2000/04/12 102 105 100 105 24,000
2000/04/11 104 105 102 102 16,000
2000/04/10 105 105 104 105 38,000
2000/04/07 103 104 103 104 8,000
2000/04/06 105 105 101 104 29,000
2000/04/05 103 105 103 105 13,000
2000/04/04 101 105 100 105 29,000
2000/04/03 101 106 101 105 17,000
2000/03/31 102 107 101 107 42,000
2000/03/30 108 108 106 107 44,000
2000/03/29 105 107 105 106 37,000
2000/03/28 103 103 103 103 4,000
2000/03/27 103 103 101 103 62,000
2000/03/24 102 102 100 100 13,000
2000/03/23 105 105 100 102 43,000
2000/03/22 98 105 98 100 30,000
2000/03/21 105 106 104 105 28,000
2000/03/17 107 109 105 109 39,000
2000/03/16 109 109 105 108 56,000
2000/03/15 109 109 102 108 85,000
2000/03/14 100 104 100 104 67,000
2000/03/13 97 101 97 100 40,000
2000/03/10 95 98 95 97 76,000
2000/03/09 95 96 94 96 21,000
2000/03/08 96 96 94 94 17,000
2000/03/07 93 96 92 96 62,000
2000/03/06 93 94 92 94 58,000
2000/03/03 93 93 91 93 40,000
2000/03/02 92 93 91 93 15,000
2000/03/01 93 94 92 94 39,000
2000/02/29 94 94 91 92 43,000
2000/02/28 94 95 93 94 28,000
2000/02/25 95 95 92 93 47,000
2000/02/24 93 95 92 95 16,000
2000/02/23 95 96 91 96 35,000
2000/02/22 90 95 90 95 31,000
2000/02/21 94 97 90 97 44,000
2000/02/18 93 93 91 93 33,000
2000/02/17 90 97 90 96 31,000
2000/02/16 92 98 90 98 79,000
2000/02/15 100 100 95 96 72,000
2000/02/14 100 100 98 98 54,000
2000/02/10 100 100 97 100 129,000
2000/02/09 102 102 100 102 56,000
2000/02/08 101 102 101 102 71,000
2000/02/07 100 101 99 100 83,000
2000/02/04 99 99 98 99 23,000
2000/02/03 100 100 98 100 47,000
2000/02/02 100 101 99 100 57,000
2000/02/01 101 101 99 100 56,000
2000/01/31 101 101 100 101 32,000
2000/01/28 102 102 101 101 31,000
2000/01/27 102 103 102 102 25,000
2000/01/26 105 106 100 103 85,000
2000/01/25 105 106 104 105 111,000
2000/01/24 110 110 105 105 164,000
2000/01/21 113 113 105 107 105,000
2000/01/20 105 112 104 109 124,000
2000/01/19 110 110 105 105 53,000
2000/01/18 118 118 111 113 48,000
2000/01/17 106 120 101 120 82,000
2000/01/14 100 104 100 101 32,000
2000/01/13 105 105 99 105 29,000
2000/01/12 102 108 100 106 50,000
2000/01/11 102 102 99 102 31,000
2000/01/07 98 98 98 98 4,000
2000/01/06 100 100 98 100 19,000
2000/01/05 99 102 98 102 40,000
2000/01/04 98 100 98 98 11,000

このページの先頭へ