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
2004/12/30 119 119 118 118 146,000
2004/12/29 118 119 117 119 397,000
2004/12/28 119 119 115 117 235,000
2004/12/27 113 120 113 118 661,000
2004/12/24 115 115 113 113 226,000
2004/12/22 115 115 112 112 275,000
2004/12/21 114 115 113 113 192,000
2004/12/20 112 112 111 112 149,000
2004/12/17 111 112 111 111 124,000
2004/12/16 112 112 110 110 74,000
2004/12/15 109 115 109 112 190,000
2004/12/14 109 110 108 108 162,000
2004/12/13 110 112 110 110 123,000
2004/12/10 114 114 111 111 152,000
2004/12/09 115 115 112 112 102,000
2004/12/08 112 115 112 114 199,000
2004/12/07 117 117 114 114 219,000
2004/12/06 121 122 117 118 267,000
2004/12/03 120 123 118 120 635,000
2004/12/02 115 124 115 117 2,384,000
2004/12/01 113 115 112 112 327,000
2004/11/30 119 119 112 115 1,597,000
2004/11/29 110 145 110 119 8,507,000
2004/11/26 108 109 107 107 89,000
2004/11/25 105 110 104 107 409,000
2004/11/24 106 107 104 104 152,000
2004/11/22 107 110 106 106 236,000
2004/11/19 110 111 109 110 114,000
2004/11/18 111 111 110 110 180,000
2004/11/17 112 113 109 111 350,000
2004/11/16 114 114 113 113 145,000
2004/11/15 112 115 112 114 129,000
2004/11/12 111 112 111 112 61,000
2004/11/11 113 113 110 110 112,000
2004/11/10 112 113 112 113 86,000
2004/11/09 114 114 112 112 97,000
2004/11/08 116 118 113 114 164,000
2004/11/05 117 117 114 115 64,000
2004/11/04 117 117 115 115 149,000
2004/11/02 113 115 113 115 149,000
2004/11/01 114 114 112 112 77,000
2004/10/29 114 114 112 113 77,000
2004/10/28 113 115 111 115 176,000
2004/10/27 112 115 110 111 228,000
2004/10/26 115 116 112 114 303,000
2004/10/25 116 119 114 117 127,000
2004/10/22 117 119 117 118 134,000
2004/10/21 120 121 117 117 269,000
2004/10/20 123 123 120 120 194,000
2004/10/19 121 124 121 122 131,000
2004/10/18 126 126 121 122 206,000
2004/10/15 121 125 118 123 334,000
2004/10/14 128 128 121 121 334,000
2004/10/13 125 129 125 128 596,000
2004/10/12 130 130 125 127 324,000
2004/10/08 128 129 126 128 370,000
2004/10/07 129 130 125 126 797,000
2004/10/06 129 131 121 124 2,453,000
2004/10/05 118 149 116 132 7,012,000
2004/10/04 121 121 117 118 274,000
2004/10/01 119 119 115 119 318,000
2004/09/30 116 121 116 119 375,000
2004/09/29 119 119 113 114 290,000
2004/09/28 118 120 117 118 224,000
2004/09/27 121 123 116 117 442,000
2004/09/24 120 121 115 118 1,125,000
2004/09/22 125 141 124 125 5,400,000
2004/09/21 109 121 109 121 770,000
2004/09/17 113 114 108 109 253,000
2004/09/16 116 116 112 112 301,000
2004/09/15 122 122 118 118 404,000
2004/09/14 120 124 118 121 509,000
2004/09/13 117 123 117 121 585,000
2004/09/10 118 119 114 115 358,000
2004/09/09 116 121 115 118 666,000
2004/09/08 118 119 115 116 189,000
2004/09/07 120 121 115 117 719,000
2004/09/06 111 117 111 115 453,000
2004/09/03 112 113 110 111 309,000
2004/09/02 110 110 108 110 147,000
2004/09/01 111 112 110 111 137,000
2004/08/31 111 112 109 110 148,000
2004/08/30 113 114 111 112 200,000
2004/08/27 106 114 106 111 698,000
2004/08/26 105 106 105 105 328,000
2004/08/25 104 105 101 105 135,000
2004/08/24 100 104 99 103 137,000
2004/08/23 100 100 99 100 68,000
2004/08/20 97 99 96 99 59,000
2004/08/19 99 99 96 98 59,000
2004/08/18 99 99 95 97 58,000
2004/08/17 98 100 97 98 52,000
2004/08/16 99 99 96 98 42,000
2004/08/13 99 102 98 99 50,000
2004/08/12 101 101 99 100 49,000
2004/08/11 99 101 97 100 310,000
2004/08/10 98 99 97 97 18,000
2004/08/09 97 98 95 98 97,000
2004/08/06 99 99 96 97 76,000
2004/08/05 101 105 97 99 77,000
2004/08/04 97 105 95 105 121,000
2004/08/03 103 104 100 100 37,000
2004/08/02 103 103 102 102 15,000
2004/07/30 100 102 100 102 60,000
2004/07/29 104 104 100 100 64,000
2004/07/28 103 106 101 101 52,000
2004/07/27 103 104 99 99 140,000
2004/07/26 107 107 104 105 83,000
2004/07/23 106 109 106 109 124,000
2004/07/22 106 106 105 106 74,000
2004/07/21 108 108 106 106 51,000
2004/07/20 108 108 105 105 75,000
2004/07/16 106 107 103 107 89,000
2004/07/15 109 109 105 106 109,000
2004/07/14 112 112 108 108 141,000
2004/07/13 112 112 111 111 105,000
2004/07/12 111 113 111 112 117,000
2004/07/09 107 110 107 109 106,000
2004/07/08 108 109 106 107 74,000
2004/07/07 105 106 103 106 142,000
2004/07/06 110 111 102 105 150,000
2004/07/05 112 112 110 110 147,000
2004/07/02 115 115 112 113 89,000
2004/07/01 117 118 115 115 154,000
2004/06/30 118 119 117 117 89,000
2004/06/29 117 120 117 119 395,000
2004/06/28 114 116 114 115 59,000
2004/06/25 112 113 112 113 63,000
2004/06/24 115 115 112 112 59,000
2004/06/23 117 118 113 113 182,000
2004/06/22 116 117 115 117 76,000
2004/06/21 117 119 115 116 315,000
2004/06/18 122 124 116 117 285,000
2004/06/17 118 124 118 122 705,000
2004/06/16 118 118 114 116 168,000
2004/06/15 117 118 115 116 109,000
2004/06/14 118 119 116 116 169,000
2004/06/11 114 115 112 115 179,000
2004/06/10 108 112 106 112 130,000
2004/06/09 108 109 105 109 69,000
2004/06/08 109 109 105 106 54,000
2004/06/07 109 110 104 108 85,000
2004/06/04 106 107 104 105 42,000
2004/06/03 110 111 108 108 34,000
2004/06/02 110 111 107 109 44,000
2004/06/01 110 112 109 110 33,000
2004/05/31 110 112 106 112 57,000
2004/05/28 110 111 108 110 86,000
2004/05/27 114 114 110 110 66,000
2004/05/26 112 114 112 114 112,000
2004/05/25 119 119 110 113 196,000
2004/05/24 107 118 107 116 249,000
2004/05/21 104 105 102 105 92,000
2004/05/20 104 105 101 102 99,000
2004/05/19 103 106 103 104 257,000
2004/05/18 86 100 86 97 151,000
2004/05/17 100 101 86 86 166,000
2004/05/14 105 106 98 101 71,000
2004/05/13 107 108 103 104 98,000
2004/05/12 104 105 101 104 123,000
2004/05/11 92 102 92 98 293,000
2004/05/10 110 111 100 101 332,000
2004/05/07 117 119 115 116 149,000
2004/05/06 120 122 117 122 98,000
2004/04/30 120 122 118 120 173,000
2004/04/28 120 125 120 124 183,000
2004/04/27 118 118 115 116 374,000
2004/04/26 125 127 122 122 304,000
2004/04/23 133 133 123 127 528,000
2004/04/22 133 133 130 131 133,000
2004/04/21 134 135 130 132 211,000
2004/04/20 132 136 132 135 254,000
2004/04/19 138 138 130 131 413,000
2004/04/16 135 136 133 135 534,000
2004/04/15 143 147 129 136 1,753,000
2004/04/14 136 137 134 137 1,686,000
2004/04/13 127 134 125 134 1,554,000
2004/04/12 123 126 123 125 282,000
2004/04/09 123 125 122 123 311,000
2004/04/08 125 128 122 127 389,000
2004/04/07 127 127 124 125 220,000
2004/04/06 127 129 123 126 346,000
2004/04/05 127 127 125 126 211,000
2004/04/02 129 130 125 127 379,000
2004/04/01 129 134 126 127 904,000
2004/03/31 126 134 125 129 2,689,000
2004/03/30 120 121 117 118 338,000
2004/03/29 118 120 117 118 338,000
2004/03/26 119 120 116 118 326,000
2004/03/25 123 123 117 118 404,000
2004/03/24 120 124 119 120 793,000
2004/03/23 118 119 116 119 536,000
2004/03/22 124 124 117 120 955,000
2004/03/19 123 135 120 125 2,432,000
2004/03/18 138 151 115 118 6,943,000
2004/03/17 107 143 107 132 6,369,000
2004/03/16 96 102 96 102 1,061,000
2004/03/15 96 97 94 96 349,000
2004/03/12 96 97 94 96 365,000
2004/03/11 98 99 93 98 906,000
2004/03/10 87 99 87 99 1,539,000
2004/03/09 86 86 85 86 97,000
2004/03/08 87 87 84 85 192,000
2004/03/05 86 86 83 86 274,000
2004/03/04 87 87 85 87 261,000
2004/03/03 88 88 85 87 324,000
2004/03/02 86 91 84 88 2,460,000
2004/03/01 75 82 75 82 1,414,000
2004/02/27 73 73 72 73 142,000
2004/02/26 75 75 73 73 49,000
2004/02/25 75 75 73 74 80,000
2004/02/24 74 75 73 74 138,000
2004/02/23 74 74 73 74 125,000
2004/02/20 75 76 73 74 370,000
2004/02/19 76 76 75 76 96,000
2004/02/18 75 78 75 77 346,000
2004/02/17 75 75 74 74 88,000
2004/02/16 73 75 73 74 80,000
2004/02/13 73 75 72 73 138,000
2004/02/12 77 77 73 75 199,000
2004/02/10 77 79 74 76 269,000
2004/02/09 77 80 75 77 306,000
2004/02/06 78 78 75 76 220,000
2004/02/05 79 79 74 77 499,000
2004/02/04 82 87 79 79 1,618,000
2004/02/03 77 94 77 81 3,734,000
2004/02/02 74 74 73 73 84,000
2004/01/30 74 74 73 73 76,000
2004/01/29 77 77 74 74 78,000
2004/01/28 78 78 77 78 85,000
2004/01/27 80 80 78 78 110,000
2004/01/26 80 80 79 79 58,000
2004/01/23 79 80 78 79 101,000
2004/01/22 77 78 77 78 31,000
2004/01/21 77 78 76 77 83,000
2004/01/20 78 78 77 77 96,000
2004/01/19 81 81 78 78 199,000
2004/01/16 80 82 80 80 370,000
2004/01/15 80 80 78 79 228,000
2004/01/14 77 79 77 79 171,000
2004/01/13 80 80 75 76 242,000
2004/01/09 80 81 78 80 262,000
2004/01/08 74 79 74 77 330,000
2004/01/07 77 77 73 75 220,000
2004/01/06 75 78 75 75 464,000
2004/01/05 72 75 72 74 147,000

このページの先頭へ