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 |