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
2001/12/28 62 65 62 65 16,000
2001/12/27 63 64 60 62 47,000
2001/12/26 66 69 59 67 44,000
2001/12/25 61 61 60 60 41,000
2001/12/21 52 57 52 56 42,000
2001/12/20 50 51 49 51 60,000
2001/12/19 50 51 48 49 76,000
2001/12/18 58 58 51 51 68,000
2001/12/17 67 67 50 58 84,000
2001/12/14 70 70 67 67 65,000
2001/12/13 68 69 68 69 18,000
2001/12/12 67 68 67 68 26,000
2001/12/11 68 68 67 67 33,000
2001/12/10 68 70 68 69 27,000
2001/12/07 71 71 68 68 41,000
2001/12/06 72 73 69 73 34,000
2001/12/05 71 71 69 69 54,000
2001/12/04 74 74 71 71 42,000
2001/12/03 76 76 74 76 27,000
2001/11/30 76 76 74 75 37,000
2001/11/29 74 75 74 74 28,000
2001/11/28 78 78 74 75 41,000
2001/11/27 79 79 79 79 5,000
2001/11/26 78 78 77 78 19,000
2001/11/22 79 79 77 77 16,000
2001/11/21 75 76 75 75 22,000
2001/11/20 76 76 74 75 40,000
2001/11/19 77 78 76 76 13,000
2001/11/16 78 78 78 78 31,000
2001/11/15 80 80 78 78 7,000
2001/11/14 80 81 78 78 5,000
2001/11/13 80 80 77 79 17,000
2001/11/12 79 79 78 78 8,000
2001/11/09 80 80 80 80 7,000
2001/11/08 82 82 81 82 6,000
2001/11/07 83 83 81 83 15,000
2001/11/06 83 83 81 83 17,000
2001/11/05 82 83 81 83 15,000
2001/11/02 82 83 80 83 18,000
2001/11/01 82 82 79 81 40,000
2001/10/31 80 82 80 82 10,000
2001/10/30 82 82 80 82 17,000
2001/10/29 82 82 82 82 8,000
2001/10/26 83 84 82 83 20,000
2001/10/25 84 84 81 82 22,000
2001/10/24 83 84 81 84 28,000
2001/10/23 85 85 81 84 18,000
2001/10/22 81 83 80 80 12,000
2001/10/19 81 81 80 81 28,000
2001/10/18 83 83 82 82 11,000
2001/10/17 85 85 83 83 7,000
2001/10/16 83 85 83 83 8,000
2001/10/15 85 85 83 85 46,000
2001/10/12 80 83 79 83 15,000
2001/10/11 84 84 79 79 6,000
2001/10/10 77 77 77 77 22,000
2001/10/09 80 82 80 80 21,000
2001/10/05 85 85 80 80 23,000
2001/10/04 82 85 82 85 20,000
2001/10/03 82 82 81 82 18,000
2001/10/02 82 82 80 81 29,000
2001/10/01 82 82 80 80 22,000
2001/09/28 77 80 77 79 29,000
2001/09/27 77 77 76 77 4,000
2001/09/26 83 83 76 77 6,000
2001/09/25 84 84 80 83 27,000
2001/09/21 76 80 75 80 37,000
2001/09/20 78 78 75 77 16,000
2001/09/19 81 82 79 79 17,000
2001/09/18 78 78 75 78 17,000
2001/09/17 75 76 71 73 64,000
2001/09/14 80 80 78 80 36,000
2001/09/13 71 75 70 75 33,000
2001/09/12 70 72 65 72 95,000
2001/09/11 75 76 75 75 15,000
2001/09/10 80 80 75 79 23,000
2001/09/07 83 83 80 80 62,000
2001/09/06 86 86 84 84 45,000
2001/09/05 90 90 88 88 41,000
2001/09/04 90 90 90 90 28,000
2001/09/03 90 92 90 91 6,000
2001/08/31 93 93 90 90 65,000
2001/08/30 92 93 92 93 28,000
2001/08/29 95 95 92 94 23,000
2001/08/28 94 94 93 93 27,000
2001/08/27 93 94 92 92 19,000
2001/08/24 93 93 91 91 22,000
2001/08/23 95 95 93 93 26,000
2001/08/22 91 93 91 93 40,000
2001/08/21 94 94 91 92 80,000
2001/08/20 94 94 92 93 24,000
2001/08/17 93 94 92 94 20,000
2001/08/16 92 95 92 94 51,000
2001/08/15 93 93 91 92 27,000
2001/08/14 92 93 92 93 28,000
2001/08/13 93 93 91 92 9,000
2001/08/10 94 94 92 92 20,000
2001/08/09 95 95 92 93 31,000
2001/08/08 94 95 94 95 8,000
2001/08/07 95 95 94 94 14,000
2001/08/06 94 95 93 95 27,000
2001/08/03 94 96 93 93 17,000
2001/08/02 96 96 93 95 22,000
2001/08/01 96 96 93 94 12,000
2001/07/31 94 96 90 96 49,000
2001/07/30 97 97 93 96 20,000
2001/07/27 95 98 93 96 34,000
2001/07/26 94 95 92 93 41,000
2001/07/25 99 99 94 94 28,000
2001/07/24 90 96 90 96 75,000
2001/07/23 104 104 96 97 57,000
2001/07/19 103 104 100 100 127,000
2001/07/18 102 104 102 104 30,000
2001/07/17 103 103 100 102 46,000
2001/07/16 98 109 98 106 133,000
2001/07/13 97 98 95 97 59,000
2001/07/12 95 97 95 97 44,000
2001/07/11 97 98 96 98 55,000
2001/07/10 100 101 98 98 34,000
2001/07/09 104 104 98 99 56,000
2001/07/06 101 102 98 99 98,000
2001/07/05 104 104 102 102 67,000
2001/07/04 106 108 105 105 95,000
2001/07/03 105 107 105 106 74,000
2001/07/02 104 105 102 105 67,000
2001/06/29 105 106 102 105 94,000
2001/06/28 107 110 103 104 148,000
2001/06/27 107 112 107 111 199,000
2001/06/26 114 120 106 114 544,000
2001/06/25 103 109 102 109 532,000
2001/06/22 98 100 98 100 127,000
2001/06/21 97 98 95 97 37,000
2001/06/20 97 98 96 97 63,000
2001/06/19 97 97 95 96 31,000
2001/06/18 93 96 93 96 19,000
2001/06/15 98 98 92 94 33,000
2001/06/14 93 94 92 94 23,000
2001/06/13 94 94 93 93 16,000
2001/06/12 96 97 94 94 35,000
2001/06/11 92 97 92 93 15,000
2001/06/08 92 92 91 91 86,000
2001/06/07 93 93 92 92 12,000
2001/06/06 94 96 92 92 13,000
2001/06/05 92 94 91 94 24,000
2001/06/04 95 95 93 94 8,000
2001/06/01 99 99 94 95 34,000
2001/05/31 98 98 95 96 71,000
2001/05/30 100 100 97 100 92,000
2001/05/29 100 100 96 98 68,000
2001/05/28 99 102 98 100 177,000
2001/05/25 91 95 91 94 40,000
2001/05/24 91 91 88 88 23,000
2001/05/23 95 95 88 90 92,000
2001/05/22 95 96 93 93 19,000
2001/05/21 94 95 93 93 31,000
2001/05/18 93 94 93 94 25,000
2001/05/17 91 93 91 93 33,000
2001/05/16 90 93 90 91 46,000
2001/05/15 90 93 90 91 52,000
2001/05/14 93 93 90 91 17,000
2001/05/11 94 95 91 94 33,000
2001/05/10 91 92 91 92 18,000
2001/05/09 90 95 90 91 53,000
2001/05/08 95 96 94 95 64,000
2001/05/07 100 100 98 98 48,000
2001/05/02 101 102 97 100 122,000
2001/05/01 94 98 93 96 98,000
2001/04/27 103 103 100 100 94,000
2001/04/26 103 104 100 103 101,000
2001/04/25 103 105 103 103 127,000
2001/04/24 98 101 97 101 196,000
2001/04/23 93 98 93 97 138,000
2001/04/20 92 93 92 92 40,000
2001/04/19 93 93 90 91 57,000
2001/04/18 93 93 91 91 55,000
2001/04/17 91 93 90 93 70,000
2001/04/16 87 90 87 90 50,000
2001/04/13 87 88 87 87 19,000
2001/04/12 87 89 87 87 24,000
2001/04/11 86 88 86 87 27,000
2001/04/10 86 90 85 86 43,000
2001/04/09 88 90 86 86 46,000
2001/04/06 90 90 86 86 114,000
2001/04/05 87 90 87 89 137,000
2001/04/04 84 86 81 86 120,000
2001/04/03 82 84 81 83 28,000
2001/04/02 81 83 80 81 59,000
2001/03/30 82 83 80 80 73,000
2001/03/29 86 86 81 81 84,000
2001/03/28 84 87 84 87 119,000
2001/03/27 84 85 82 84 67,000
2001/03/26 82 84 80 84 71,000
2001/03/23 82 82 79 82 34,000
2001/03/22 80 82 79 79 20,000
2001/03/21 79 80 78 80 39,000
2001/03/19 76 79 75 77 20,000
2001/03/16 76 79 76 79 33,000
2001/03/15 77 78 75 78 18,000
2001/03/14 78 78 78 78 13,000
2001/03/13 79 80 77 77 18,000
2001/03/12 78 81 77 77 26,000
2001/03/09 79 79 78 78 63,000
2001/03/08 77 78 77 78 15,000
2001/03/07 79 79 77 78 13,000
2001/03/06 75 78 75 77 29,000
2001/03/05 76 77 75 75 36,000
2001/03/02 79 79 75 76 69,000
2001/03/01 79 79 76 76 51,000
2001/02/28 80 80 79 79 20,000
2001/02/27 79 81 79 81 16,000
2001/02/26 80 83 77 80 48,000
2001/02/23 75 77 74 75 42,000
2001/02/22 76 76 74 75 26,000
2001/02/21 76 76 75 75 21,000
2001/02/20 77 77 75 75 14,000
2001/02/19 74 75 74 75 29,000
2001/02/16 78 78 75 76 23,000
2001/02/15 75 76 74 76 23,000
2001/02/14 74 75 74 75 9,000
2001/02/13 73 75 73 73 21,000
2001/02/09 75 75 73 73 5,000
2001/02/08 74 74 74 74 28,000
2001/02/07 74 74 74 74 11,000
2001/02/06 74 75 74 75 19,000
2001/02/05 75 75 73 73 17,000
2001/02/02 76 76 74 75 16,000
2001/02/01 78 78 76 76 21,000
2001/01/31 78 78 78 78 5,000
2001/01/30 78 78 76 78 34,000
2001/01/29 78 78 76 76 9,000
2001/01/26 75 76 75 76 30,000
2001/01/25 74 75 74 75 23,000
2001/01/24 74 74 73 74 5,000
2001/01/23 72 74 72 72 31,000
2001/01/22 72 73 71 71 14,000
2001/01/19 73 74 72 74 16,000
2001/01/18 73 73 71 72 22,000
2001/01/17 72 73 71 73 11,000
2001/01/16 72 72 71 71 9,000
2001/01/15 73 73 71 73 11,000
2001/01/12 71 72 69 72 16,000
2001/01/11 70 71 69 71 43,000
2001/01/10 71 71 71 71 8,000
2001/01/09 74 74 71 71 47,000
2001/01/05 74 76 74 74 26,000
2001/01/04 74 77 74 74 12,000

このページの先頭へ