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
2003/12/30 65 71 65 71 258,000
2003/12/29 64 66 62 64 435,000
2003/12/26 60 65 57 63 336,000
2003/12/25 55 59 54 56 324,000
2003/12/24 54 55 52 55 306,000
2003/12/22 55 56 52 53 200,000
2003/12/19 56 56 53 56 309,000
2003/12/18 61 61 56 57 200,000
2003/12/17 64 64 60 61 220,000
2003/12/16 64 65 63 64 55,000
2003/12/15 65 66 63 65 194,000
2003/12/12 66 67 64 66 215,000
2003/12/11 64 67 64 66 49,000
2003/12/10 67 68 65 66 89,000
2003/12/09 69 70 67 67 105,000
2003/12/08 70 70 68 68 63,000
2003/12/05 70 74 69 70 115,000
2003/12/04 68 71 68 71 90,000
2003/12/03 73 73 66 70 115,000
2003/12/02 74 74 71 72 17,000
2003/12/01 72 75 67 73 49,000
2003/11/28 75 75 72 74 86,000
2003/11/27 75 75 74 74 38,000
2003/11/26 72 76 72 75 111,000
2003/11/25 72 73 71 71 42,000
2003/11/21 70 72 70 71 21,000
2003/11/20 68 72 68 70 135,000
2003/11/19 68 75 68 71 153,000
2003/11/18 72 72 65 68 127,000
2003/11/17 80 80 75 76 98,000
2003/11/14 78 81 78 81 57,000
2003/11/13 79 80 79 80 109,000
2003/11/12 77 79 77 78 183,000
2003/11/11 82 82 77 80 165,000
2003/11/10 82 83 82 83 76,000
2003/11/07 85 85 81 81 155,000
2003/11/06 85 85 83 84 77,000
2003/11/05 86 86 83 85 120,000
2003/11/04 86 88 86 86 124,000
2003/10/31 88 89 85 86 316,000
2003/10/30 85 88 84 86 183,000
2003/10/29 85 87 84 84 233,000
2003/10/28 84 84 81 84 458,000
2003/10/27 87 88 82 83 361,000
2003/10/24 89 94 86 87 326,000
2003/10/23 95 95 89 91 475,000
2003/10/22 106 106 98 99 396,000
2003/10/21 109 110 104 106 358,000
2003/10/20 106 108 101 108 1,079,000
2003/10/17 107 112 103 108 4,515,000
2003/10/16 89 103 88 102 2,498,000
2003/10/15 90 90 88 88 128,000
2003/10/14 91 91 89 90 146,000
2003/10/10 89 91 89 89 149,000
2003/10/09 90 91 89 89 135,000
2003/10/08 90 91 89 91 182,000
2003/10/07 88 90 88 89 119,000
2003/10/06 88 89 88 88 135,000
2003/10/03 89 89 86 88 128,000
2003/10/02 90 90 88 89 128,000
2003/10/01 89 90 89 90 60,000
2003/09/30 90 90 89 89 44,000
2003/09/29 90 93 88 89 155,000
2003/09/26 90 90 89 90 120,000
2003/09/25 96 96 89 91 394,000
2003/09/24 90 97 90 95 658,000
2003/09/22 90 90 89 90 118,000
2003/09/19 89 91 89 90 154,000
2003/09/18 90 90 89 90 57,000
2003/09/17 89 90 88 90 248,000
2003/09/16 89 90 88 89 192,000
2003/09/12 90 90 89 90 121,000
2003/09/11 90 91 90 91 38,000
2003/09/10 92 93 90 92 100,000
2003/09/09 90 92 90 92 118,000
2003/09/08 89 90 87 90 139,000
2003/09/05 91 92 90 91 133,000
2003/09/04 93 93 90 90 175,000
2003/09/03 94 95 93 93 132,000
2003/09/02 95 96 93 94 200,000
2003/09/01 94 96 93 94 196,000
2003/08/29 95 97 93 95 209,000
2003/08/28 95 102 92 93 1,381,000
2003/08/27 93 94 92 93 97,000
2003/08/26 93 93 92 93 93,000
2003/08/25 90 93 90 93 201,000
2003/08/22 93 93 89 90 227,000
2003/08/21 89 93 89 91 291,000
2003/08/20 91 92 88 89 178,000
2003/08/19 93 93 90 91 136,000
2003/08/18 93 94 92 92 99,000
2003/08/15 97 97 90 90 662,000
2003/08/14 79 90 79 89 195,000
2003/08/13 76 81 75 80 135,000
2003/08/12 76 76 75 75 49,000
2003/08/11 76 76 74 75 73,000
2003/08/08 77 80 77 77 84,000
2003/08/07 76 78 76 77 32,000
2003/08/06 77 77 75 77 113,000
2003/08/05 81 81 79 79 76,000
2003/08/04 81 81 80 81 100,000
2003/08/01 83 84 80 81 97,000
2003/07/31 85 86 82 83 199,000
2003/07/30 89 89 86 88 58,000
2003/07/29 87 89 87 89 89,000
2003/07/28 88 88 86 87 56,000
2003/07/25 83 88 83 86 101,000
2003/07/24 84 88 82 82 115,000
2003/07/23 84 84 83 84 12,000
2003/07/22 86 86 80 84 56,000
2003/07/18 84 84 82 83 91,000
2003/07/17 86 87 80 80 217,000
2003/07/16 92 92 87 89 125,000
2003/07/15 95 95 92 92 218,000
2003/07/14 88 95 88 95 217,000
2003/07/11 91 92 88 88 134,000
2003/07/10 89 91 89 90 163,000
2003/07/09 90 91 86 90 204,000
2003/07/08 95 96 92 93 213,000
2003/07/07 94 97 94 95 207,000
2003/07/04 93 97 91 96 172,000
2003/07/03 100 101 97 97 388,000
2003/07/02 105 106 100 100 470,000
2003/07/01 100 106 97 105 1,336,000
2003/06/30 100 100 98 98 210,000
2003/06/27 100 103 98 101 311,000
2003/06/26 98 100 95 100 315,000
2003/06/25 99 101 95 101 223,000
2003/06/24 100 101 98 98 227,000
2003/06/23 101 104 97 103 375,000
2003/06/20 94 103 94 102 528,000
2003/06/19 96 99 96 97 246,000
2003/06/18 99 102 92 100 894,000
2003/06/17 107 107 99 99 921,000
2003/06/16 95 113 94 102 2,863,000
2003/06/13 92 94 89 94 1,484,000
2003/06/12 87 93 87 89 1,715,000
2003/06/11 82 88 82 83 1,366,000
2003/06/10 80 83 79 80 571,000
2003/06/09 82 83 80 82 1,021,000
2003/06/06 75 83 75 78 2,166,000
2003/06/05 72 76 72 76 674,000
2003/06/04 67 75 67 71 1,203,000
2003/06/03 66 68 65 67 269,000
2003/06/02 67 68 66 67 214,000
2003/05/30 70 71 66 67 585,000
2003/05/29 74 82 70 71 3,799,000
2003/05/28 72 75 68 73 1,292,000
2003/05/27 67 74 65 74 1,038,000
2003/05/26 65 66 64 66 351,000
2003/05/23 63 66 62 62 549,000
2003/05/22 61 62 60 61 56,000
2003/05/21 60 61 60 60 75,000
2003/05/20 59 60 59 60 126,000
2003/05/19 62 62 59 60 102,000
2003/05/16 62 63 62 62 30,000
2003/05/15 61 64 60 63 171,000
2003/05/14 61 62 60 62 100,000
2003/05/13 60 62 59 62 132,000
2003/05/12 60 60 58 60 72,000
2003/05/09 60 60 58 60 119,000
2003/05/08 62 62 59 60 152,000
2003/05/07 62 64 61 62 261,000
2003/05/06 63 65 62 64 179,000
2003/05/02 60 62 60 60 137,000
2003/05/01 58 59 56 59 97,000
2003/04/30 58 60 58 59 172,000
2003/04/28 62 62 60 61 110,000
2003/04/25 65 65 60 64 281,000
2003/04/24 71 71 64 65 310,000
2003/04/23 67 72 67 69 520,000
2003/04/22 73 73 66 67 415,000
2003/04/21 70 73 69 72 361,000
2003/04/18 67 70 66 69 242,000
2003/04/17 67 67 65 67 54,000
2003/04/16 68 69 65 67 151,000
2003/04/15 61 68 61 66 265,000
2003/04/14 62 64 61 62 71,000
2003/04/11 64 64 61 63 143,000
2003/04/10 64 65 62 63 217,000
2003/04/09 60 67 59 64 581,000
2003/04/08 61 61 58 58 109,000
2003/04/07 57 61 57 60 201,000
2003/04/04 58 58 56 57 98,000
2003/04/03 59 61 58 59 90,000
2003/04/02 62 62 54 62 596,000
2003/04/01 54 65 52 62 1,020,000
2003/03/31 55 55 53 55 76,000
2003/03/28 52 55 52 55 128,000
2003/03/27 52 54 50 53 96,000
2003/03/26 52 53 52 53 28,000
2003/03/25 53 54 51 54 116,000
2003/03/24 53 54 52 53 84,000
2003/03/20 52 54 51 52 98,000
2003/03/19 51 52 49 52 113,000
2003/03/18 53 55 51 51 62,000
2003/03/17 53 54 50 51 73,000
2003/03/14 53 56 52 52 106,000
2003/03/13 52 56 52 53 91,000
2003/03/12 50 50 49 50 36,000
2003/03/11 49 51 46 49 81,000
2003/03/10 50 51 47 50 180,000
2003/03/07 56 57 52 54 289,000
2003/03/06 55 65 55 59 856,000
2003/03/05 46 52 46 51 474,000
2003/03/04 47 48 46 46 78,000
2003/03/03 44 45 43 45 63,000
2003/02/28 43 45 42 42 71,000
2003/02/27 41 43 41 43 39,000
2003/02/26 41 42 41 41 65,000
2003/02/25 45 45 42 42 94,000
2003/02/24 45 45 44 44 77,000
2003/02/21 50 50 44 45 277,000
2003/02/20 46 51 46 50 576,000
2003/02/19 46 47 44 47 158,000
2003/02/18 45 46 44 45 115,000
2003/02/17 43 45 43 44 203,000
2003/02/14 42 43 42 42 152,000
2003/02/13 44 44 42 43 182,000
2003/02/12 42 45 42 44 189,000
2003/02/10 43 43 41 42 58,000
2003/02/07 43 43 41 43 127,000
2003/02/06 40 46 40 46 827,000
2003/02/05 39 40 39 39 36,000
2003/02/04 40 40 38 39 57,000
2003/02/03 38 40 37 40 40,000
2003/01/31 38 39 37 38 19,000
2003/01/30 39 39 38 39 19,000
2003/01/29 39 39 38 39 107,000
2003/01/28 39 40 39 40 38,000
2003/01/27 41 41 40 41 28,000
2003/01/24 42 42 40 40 37,000
2003/01/23 41 41 39 41 95,000
2003/01/22 44 44 41 41 147,000
2003/01/21 41 43 39 43 121,000
2003/01/20 38 41 37 41 135,000
2003/01/17 36 38 36 37 53,000
2003/01/16 37 37 34 37 45,000
2003/01/15 36 36 35 36 23,000
2003/01/14 35 36 35 36 42,000
2003/01/10 34 34 33 34 31,000
2003/01/09 34 35 34 35 22,000
2003/01/08 37 37 35 35 28,000
2003/01/07 38 38 37 37 38,000
2003/01/06 35 38 35 38 13,000

このページの先頭へ