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
2002/12/30 34 34 34 34 7,000
2002/12/27 34 35 34 35 61,000
2002/12/26 32 34 32 34 8,000
2002/12/25 34 34 32 33 40,000
2002/12/24 33 35 33 33 51,000
2002/12/20 34 35 32 35 71,000
2002/12/19 33 35 33 35 34,000
2002/12/18 34 34 33 33 50,000
2002/12/17 34 36 34 35 20,000
2002/12/16 36 36 34 34 26,000
2002/12/13 37 37 33 35 80,000
2002/12/12 33 33 32 32 99,000
2002/12/11 33 36 33 33 35,000
2002/12/10 32 35 31 35 20,000
2002/12/09 35 35 33 33 23,000
2002/12/06 36 37 35 35 56,000
2002/12/05 35 38 35 37 49,000
2002/12/04 38 39 38 38 56,000
2002/12/03 38 39 38 39 154,000
2002/12/02 36 38 35 38 93,000
2002/11/29 33 36 33 36 90,000
2002/11/28 32 34 31 33 69,000
2002/11/27 30 32 30 31 38,000
2002/11/26 32 33 31 32 56,000
2002/11/25 32 33 30 33 66,000
2002/11/22 30 30 28 30 53,000
2002/11/21 29 30 27 30 46,000
2002/11/20 25 29 25 29 51,000
2002/11/19 26 27 24 26 82,000
2002/11/18 31 31 27 28 68,000
2002/11/15 32 33 31 32 27,000
2002/11/14 31 33 30 30 78,000
2002/11/13 31 31 30 31 38,000
2002/11/12 32 33 32 32 26,000
2002/11/11 33 34 32 33 8,000
2002/11/08 33 34 32 34 24,000
2002/11/07 35 35 32 34 59,000
2002/11/06 34 36 33 33 47,000
2002/11/05 35 35 33 34 18,000
2002/11/01 38 38 36 37 34,000
2002/10/31 36 38 36 38 95,000
2002/10/30 36 39 36 39 62,000
2002/10/29 36 36 36 36 30,000
2002/10/28 34 36 34 36 31,000
2002/10/25 36 37 35 35 52,000
2002/10/24 34 37 34 37 70,000
2002/10/23 35 35 34 35 24,000
2002/10/22 35 35 35 35 47,000
2002/10/21 35 36 35 35 45,000
2002/10/18 37 38 36 38 19,000
2002/10/17 38 38 33 38 47,000
2002/10/16 38 39 36 36 63,000
2002/10/15 35 38 33 38 77,000
2002/10/11 33 35 33 35 35,000
2002/10/10 31 32 30 30 52,000
2002/10/09 35 36 31 32 85,000
2002/10/08 30 33 30 32 57,000
2002/10/07 35 35 29 30 74,000
2002/10/04 36 37 35 35 110,000
2002/10/03 36 37 35 36 140,000
2002/10/02 39 39 35 35 136,000
2002/10/01 40 41 40 40 28,000
2002/09/30 42 42 41 41 25,000
2002/09/27 43 43 41 42 20,000
2002/09/26 42 43 42 43 10,000
2002/09/25 42 42 41 41 25,000
2002/09/24 41 43 41 42 27,000
2002/09/20 42 44 40 42 60,000
2002/09/19 42 44 41 44 13,000
2002/09/18 41 44 40 44 72,000
2002/09/17 45 45 43 44 27,000
2002/09/13 41 41 41 41 44,000
2002/09/12 41 42 41 42 12,000
2002/09/11 42 43 41 42 31,000
2002/09/10 41 43 41 42 36,000
2002/09/09 41 42 41 41 52,000
2002/09/06 41 42 40 42 96,000
2002/09/05 42 44 42 44 17,000
2002/09/04 41 43 41 41 60,000
2002/09/03 48 48 43 44 107,000
2002/09/02 49 49 47 47 19,000
2002/08/30 48 49 48 48 20,000
2002/08/29 48 49 48 48 13,000
2002/08/28 50 50 48 49 15,000
2002/08/27 50 50 48 49 12,000
2002/08/26 49 50 47 50 82,000
2002/08/23 50 50 48 49 33,000
2002/08/22 48 49 48 49 56,000
2002/08/21 50 50 48 48 47,000
2002/08/20 52 52 50 51 23,000
2002/08/19 52 52 51 51 37,000
2002/08/16 54 54 51 53 62,000
2002/08/15 52 53 51 53 65,000
2002/08/14 51 52 50 51 26,000
2002/08/13 50 51 50 51 4,000
2002/08/12 52 52 50 50 32,000
2002/08/09 51 52 50 50 95,000
2002/08/08 52 52 50 50 20,000
2002/08/07 50 52 50 51 4,000
2002/08/06 51 52 50 50 31,000
2002/08/05 52 52 52 52 17,000
2002/08/02 52 53 52 53 14,000
2002/08/01 51 52 51 52 22,000
2002/07/31 51 51 50 51 28,000
2002/07/30 51 52 50 50 9,000
2002/07/29 51 51 50 50 13,000
2002/07/26 52 52 51 51 24,000
2002/07/25 55 55 52 53 17,000
2002/07/24 51 54 50 54 97,000
2002/07/23 52 52 50 51 34,000
2002/07/22 50 52 50 52 42,000
2002/07/19 55 55 52 53 54,000
2002/07/18 55 55 53 55 22,000
2002/07/17 54 55 54 54 18,000
2002/07/16 54 56 54 55 31,000
2002/07/15 56 56 55 55 16,000
2002/07/12 56 57 55 55 13,000
2002/07/11 56 56 55 55 29,000
2002/07/10 57 57 55 56 9,000
2002/07/09 54 56 54 56 29,000
2002/07/08 58 58 55 55 15,000
2002/07/05 55 58 55 58 55,000
2002/07/04 54 56 54 55 44,000
2002/07/03 54 54 53 54 46,000
2002/07/02 54 55 53 55 60,000
2002/07/01 55 56 55 56 15,000
2002/06/28 53 56 53 55 19,000
2002/06/27 54 55 54 55 20,000
2002/06/26 56 56 55 55 29,000
2002/06/25 58 58 55 55 23,000
2002/06/24 58 58 58 58 8,000
2002/06/21 57 59 57 59 16,000
2002/06/20 55 56 55 56 17,000
2002/06/19 56 56 55 55 14,000
2002/06/18 56 58 56 58 11,000
2002/06/17 60 60 56 56 41,000
2002/06/14 61 61 58 58 91,000
2002/06/13 60 61 60 60 22,000
2002/06/12 60 60 59 60 32,000
2002/06/11 61 61 60 61 25,000
2002/06/10 61 61 60 61 25,000
2002/06/07 60 60 59 60 10,000
2002/06/06 60 60 59 59 13,000
2002/06/05 60 60 58 58 34,000
2002/06/04 59 60 59 60 16,000
2002/06/03 60 61 58 59 36,000
2002/05/31 61 61 60 60 35,000
2002/05/30 60 64 60 63 59,000
2002/05/29 65 65 62 64 31,000
2002/05/28 61 62 61 62 24,000
2002/05/27 61 61 59 61 75,000
2002/05/24 60 61 60 60 15,000
2002/05/23 60 61 60 61 18,000
2002/05/22 61 61 58 59 68,000
2002/05/21 59 61 58 61 87,000
2002/05/20 57 60 57 59 33,000
2002/05/17 56 57 55 57 19,000
2002/05/16 55 57 55 57 9,000
2002/05/15 55 56 55 55 23,000
2002/05/14 57 57 55 55 11,000
2002/05/13 58 58 55 55 16,000
2002/05/10 56 58 54 57 19,000
2002/05/09 54 56 54 55 43,000
2002/05/08 54 55 54 55 7,000
2002/05/07 54 56 54 54 26,000
2002/05/02 54 56 54 54 18,000
2002/05/01 55 56 54 54 27,000
2002/04/30 55 55 53 54 80,000
2002/04/26 57 57 56 56 40,000
2002/04/25 60 60 57 57 47,000
2002/04/24 58 59 58 58 22,000
2002/04/23 58 60 57 60 23,000
2002/04/22 60 60 57 59 8,000
2002/04/19 59 59 58 58 18,000
2002/04/18 59 59 59 59 11,000
2002/04/17 59 59 59 59 8,000
2002/04/16 59 59 55 59 50,000
2002/04/15 61 61 60 60 17,000
2002/04/12 60 62 59 62 33,000
2002/04/11 60 62 60 61 55,000
2002/04/10 60 62 60 60 27,000
2002/04/09 61 61 60 60 26,000
2002/04/08 62 62 58 59 45,000
2002/04/05 56 59 56 59 20,000
2002/04/04 56 58 55 58 33,000
2002/04/03 55 57 54 56 93,000
2002/04/02 59 59 55 55 35,000
2002/04/01 60 60 58 58 36,000
2002/03/29 61 62 61 61 18,000
2002/03/28 62 63 61 63 15,000
2002/03/27 62 63 60 62 29,000
2002/03/26 64 64 61 62 6,000
2002/03/25 64 64 61 64 40,000
2002/03/22 65 65 63 63 21,000
2002/03/20 65 65 63 63 41,000
2002/03/19 64 65 64 65 21,000
2002/03/18 67 67 66 66 50,000
2002/03/15 64 65 63 64 49,000
2002/03/14 65 65 64 64 24,000
2002/03/13 67 68 65 67 72,000
2002/03/12 68 68 66 67 32,000
2002/03/11 65 68 65 68 73,000
2002/03/08 61 65 61 65 136,000
2002/03/07 62 62 61 62 57,000
2002/03/06 64 65 60 62 51,000
2002/03/05 65 65 63 64 50,000
2002/03/04 60 64 60 64 125,000
2002/03/01 59 59 58 59 61,000
2002/02/28 57 58 57 58 49,000
2002/02/27 57 58 56 57 35,000
2002/02/26 58 58 56 58 23,000
2002/02/25 57 59 56 56 81,000
2002/02/22 60 60 57 59 42,000
2002/02/21 57 60 57 60 13,000
2002/02/20 57 59 57 59 11,000
2002/02/19 61 61 57 57 20,000
2002/02/18 57 61 57 61 23,000
2002/02/15 61 62 60 60 65,000
2002/02/14 58 59 58 58 39,000
2002/02/13 55 58 55 56 81,000
2002/02/12 59 59 55 55 32,000
2002/02/08 55 55 55 55 24,000
2002/02/07 55 56 55 56 4,000
2002/02/06 55 56 55 55 5,000
2002/02/05 58 58 55 56 20,000
2002/02/04 57 60 55 60 5,000
2002/02/01 58 61 57 58 28,000
2002/01/31 60 60 58 58 23,000
2002/01/30 61 61 58 61 14,000
2002/01/29 62 64 61 61 46,000
2002/01/28 60 62 60 62 47,000
2002/01/25 59 59 59 59 33,000
2002/01/24 57 59 57 59 29,000
2002/01/23 58 58 55 57 24,000
2002/01/22 55 58 55 57 31,000
2002/01/21 57 58 54 56 14,000
2002/01/18 56 57 53 56 26,000
2002/01/17 54 58 52 57 34,000
2002/01/16 55 55 52 53 34,000
2002/01/15 56 56 53 55 70,000
2002/01/11 61 61 57 57 54,000
2002/01/10 62 63 60 61 48,000
2002/01/09 63 64 60 61 18,000
2002/01/08 64 64 62 63 11,000
2002/01/07 64 64 62 63 10,000
2002/01/04 65 65 60 65 25,000

このページの先頭へ