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 |
---|---|---|---|---|---|
2005/12/30 | 393 | 428 | 386 | 399 | 13,449,000 |
2005/12/29 | 308 | 359 | 307 | 358 | 12,399,000 |
2005/12/28 | 287 | 292 | 283 | 292 | 372,000 |
2005/12/27 | 287 | 289 | 278 | 287 | 335,000 |
2005/12/26 | 278 | 293 | 271 | 287 | 1,658,000 |
2005/12/22 | 276 | 280 | 270 | 276 | 388,000 |
2005/12/21 | 276 | 283 | 275 | 276 | 573,000 |
2005/12/20 | 254 | 274 | 254 | 274 | 599,000 |
2005/12/19 | 266 | 267 | 254 | 258 | 881,000 |
2005/12/16 | 273 | 275 | 264 | 269 | 369,000 |
2005/12/15 | 278 | 282 | 264 | 273 | 667,000 |
2005/12/14 | 287 | 287 | 282 | 284 | 364,000 |
2005/12/13 | 291 | 291 | 284 | 285 | 504,000 |
2005/12/12 | 285 | 294 | 284 | 289 | 738,000 |
2005/12/09 | 290 | 290 | 281 | 287 | 258,000 |
2005/12/08 | 293 | 297 | 277 | 285 | 702,000 |
2005/12/07 | 303 | 307 | 285 | 286 | 1,071,000 |
2005/12/06 | 304 | 307 | 298 | 301 | 2,073,000 |
2005/12/05 | 291 | 299 | 282 | 298 | 1,214,000 |
2005/12/02 | 287 | 291 | 285 | 290 | 614,000 |
2005/12/01 | 283 | 293 | 280 | 291 | 1,008,000 |
2005/11/30 | 279 | 287 | 278 | 283 | 699,000 |
2005/11/29 | 287 | 290 | 276 | 279 | 470,000 |
2005/11/28 | 295 | 295 | 280 | 283 | 1,223,000 |
2005/11/25 | 259 | 288 | 252 | 287 | 2,609,000 |
2005/11/24 | 275 | 278 | 263 | 263 | 1,881,000 |
2005/11/22 | 290 | 301 | 282 | 283 | 1,790,000 |
2005/11/21 | 304 | 310 | 296 | 299 | 5,202,000 |
2005/11/18 | 273 | 292 | 273 | 289 | 4,268,000 |
2005/11/17 | 284 | 308 | 266 | 275 | 13,874,000 |
2005/11/16 | 242 | 287 | 242 | 284 | 17,389,000 |
2005/11/15 | 236 | 246 | 232 | 241 | 2,254,000 |
2005/11/14 | 239 | 240 | 231 | 235 | 1,226,000 |
2005/11/11 | 231 | 238 | 230 | 234 | 1,348,000 |
2005/11/10 | 244 | 246 | 231 | 231 | 4,148,000 |
2005/11/09 | 234 | 257 | 234 | 252 | 9,291,000 |
2005/11/08 | 232 | 237 | 226 | 234 | 1,610,000 |
2005/11/07 | 239 | 239 | 220 | 234 | 1,517,000 |
2005/11/04 | 235 | 245 | 230 | 234 | 4,120,000 |
2005/11/02 | 238 | 249 | 228 | 230 | 8,435,000 |
2005/11/01 | 217 | 245 | 216 | 228 | 11,208,000 |
2005/10/31 | 205 | 216 | 203 | 212 | 5,936,000 |
2005/10/28 | 183 | 213 | 183 | 204 | 13,386,000 |
2005/10/27 | 183 | 184 | 180 | 181 | 491,000 |
2005/10/26 | 189 | 189 | 181 | 183 | 955,000 |
2005/10/25 | 189 | 190 | 184 | 187 | 835,000 |
2005/10/24 | 195 | 202 | 187 | 191 | 3,510,000 |
2005/10/21 | 182 | 194 | 176 | 190 | 6,358,000 |
2005/10/20 | 168 | 198 | 167 | 182 | 12,900,000 |
2005/10/19 | 170 | 170 | 165 | 166 | 343,000 |
2005/10/18 | 171 | 173 | 168 | 170 | 1,363,000 |
2005/10/17 | 164 | 176 | 164 | 175 | 3,362,000 |
2005/10/14 | 162 | 164 | 161 | 162 | 345,000 |
2005/10/13 | 163 | 163 | 160 | 161 | 252,000 |
2005/10/12 | 163 | 163 | 160 | 162 | 322,000 |
2005/10/11 | 160 | 163 | 160 | 162 | 233,000 |
2005/10/07 | 156 | 161 | 156 | 160 | 257,000 |
2005/10/06 | 162 | 162 | 158 | 160 | 374,000 |
2005/10/05 | 164 | 164 | 161 | 161 | 336,000 |
2005/10/04 | 164 | 165 | 161 | 162 | 598,000 |
2005/10/03 | 168 | 168 | 155 | 163 | 819,000 |
2005/09/30 | 169 | 169 | 165 | 168 | 359,000 |
2005/09/29 | 171 | 171 | 167 | 168 | 547,000 |
2005/09/28 | 168 | 170 | 165 | 169 | 649,000 |
2005/09/27 | 170 | 170 | 167 | 168 | 675,000 |
2005/09/26 | 168 | 172 | 167 | 169 | 1,577,000 |
2005/09/22 | 162 | 166 | 161 | 164 | 1,013,000 |
2005/09/21 | 165 | 166 | 162 | 162 | 556,000 |
2005/09/20 | 164 | 164 | 162 | 164 | 505,000 |
2005/09/16 | 163 | 165 | 162 | 163 | 604,000 |
2005/09/15 | 162 | 162 | 159 | 161 | 520,000 |
2005/09/14 | 159 | 162 | 158 | 161 | 354,000 |
2005/09/13 | 160 | 160 | 159 | 159 | 385,000 |
2005/09/12 | 160 | 162 | 158 | 160 | 298,000 |
2005/09/09 | 157 | 159 | 156 | 159 | 258,000 |
2005/09/08 | 159 | 159 | 157 | 157 | 226,000 |
2005/09/07 | 158 | 159 | 156 | 158 | 424,000 |
2005/09/06 | 161 | 161 | 158 | 158 | 751,000 |
2005/09/05 | 163 | 163 | 160 | 160 | 639,000 |
2005/09/02 | 165 | 165 | 161 | 163 | 527,000 |
2005/09/01 | 166 | 166 | 164 | 165 | 307,000 |
2005/08/31 | 167 | 168 | 165 | 166 | 398,000 |
2005/08/30 | 163 | 168 | 162 | 167 | 634,000 |
2005/08/29 | 166 | 166 | 162 | 162 | 380,000 |
2005/08/26 | 167 | 167 | 164 | 166 | 470,000 |
2005/08/25 | 168 | 169 | 166 | 167 | 430,000 |
2005/08/24 | 166 | 168 | 165 | 167 | 416,000 |
2005/08/23 | 165 | 170 | 163 | 166 | 1,311,000 |
2005/08/22 | 165 | 167 | 163 | 163 | 569,000 |
2005/08/19 | 164 | 165 | 162 | 163 | 355,000 |
2005/08/18 | 164 | 165 | 163 | 163 | 142,000 |
2005/08/17 | 164 | 165 | 162 | 162 | 250,000 |
2005/08/16 | 166 | 166 | 163 | 163 | 222,000 |
2005/08/15 | 163 | 167 | 162 | 166 | 595,000 |
2005/08/12 | 161 | 162 | 160 | 161 | 235,000 |
2005/08/11 | 160 | 161 | 157 | 161 | 429,000 |
2005/08/10 | 162 | 163 | 159 | 160 | 396,000 |
2005/08/09 | 155 | 161 | 154 | 158 | 738,000 |
2005/08/08 | 149 | 152 | 145 | 149 | 769,000 |
2005/08/05 | 155 | 157 | 150 | 152 | 569,000 |
2005/08/04 | 164 | 164 | 158 | 159 | 410,000 |
2005/08/03 | 165 | 165 | 163 | 165 | 267,000 |
2005/08/02 | 165 | 165 | 162 | 163 | 271,000 |
2005/08/01 | 164 | 166 | 162 | 165 | 783,000 |
2005/07/29 | 167 | 168 | 161 | 162 | 1,018,000 |
2005/07/28 | 171 | 174 | 162 | 165 | 2,180,000 |
2005/07/27 | 174 | 180 | 168 | 171 | 6,303,000 |
2005/07/26 | 162 | 177 | 159 | 174 | 8,195,000 |
2005/07/25 | 156 | 163 | 156 | 157 | 1,928,000 |
2005/07/22 | 154 | 158 | 152 | 154 | 2,914,000 |
2005/07/21 | 149 | 168 | 148 | 151 | 6,949,000 |
2005/07/20 | 147 | 150 | 147 | 148 | 462,000 |
2005/07/19 | 146 | 148 | 146 | 146 | 231,000 |
2005/07/15 | 148 | 149 | 146 | 146 | 447,000 |
2005/07/14 | 150 | 150 | 148 | 149 | 103,000 |
2005/07/13 | 151 | 151 | 149 | 150 | 247,000 |
2005/07/12 | 147 | 152 | 146 | 152 | 666,000 |
2005/07/11 | 147 | 147 | 146 | 146 | 116,000 |
2005/07/08 | 147 | 147 | 146 | 147 | 112,000 |
2005/07/07 | 148 | 148 | 147 | 148 | 162,000 |
2005/07/06 | 149 | 150 | 148 | 149 | 122,000 |
2005/07/05 | 150 | 150 | 148 | 149 | 151,000 |
2005/07/04 | 150 | 150 | 148 | 150 | 163,000 |
2005/07/01 | 149 | 151 | 148 | 149 | 149,000 |
2005/06/30 | 148 | 152 | 148 | 150 | 881,000 |
2005/06/29 | 147 | 147 | 145 | 147 | 137,000 |
2005/06/28 | 143 | 146 | 143 | 145 | 67,000 |
2005/06/27 | 145 | 145 | 143 | 144 | 78,000 |
2005/06/24 | 144 | 146 | 143 | 145 | 160,000 |
2005/06/23 | 147 | 147 | 145 | 146 | 209,000 |
2005/06/22 | 145 | 147 | 145 | 147 | 136,000 |
2005/06/21 | 148 | 148 | 146 | 147 | 161,000 |
2005/06/20 | 150 | 150 | 148 | 148 | 111,000 |
2005/06/17 | 149 | 149 | 147 | 148 | 236,000 |
2005/06/16 | 150 | 150 | 148 | 148 | 236,000 |
2005/06/15 | 148 | 150 | 148 | 149 | 126,000 |
2005/06/14 | 151 | 151 | 148 | 148 | 287,000 |
2005/06/13 | 152 | 155 | 150 | 151 | 873,000 |
2005/06/10 | 147 | 150 | 146 | 149 | 440,000 |
2005/06/09 | 151 | 151 | 145 | 146 | 934,000 |
2005/06/08 | 142 | 153 | 142 | 153 | 1,312,000 |
2005/06/07 | 142 | 144 | 142 | 143 | 263,000 |
2005/06/06 | 140 | 141 | 139 | 141 | 75,000 |
2005/06/03 | 142 | 142 | 139 | 139 | 163,000 |
2005/06/02 | 144 | 144 | 142 | 142 | 153,000 |
2005/06/01 | 142 | 143 | 141 | 143 | 119,000 |
2005/05/31 | 143 | 144 | 140 | 142 | 192,000 |
2005/05/30 | 138 | 144 | 138 | 143 | 268,000 |
2005/05/27 | 135 | 139 | 135 | 138 | 125,000 |
2005/05/26 | 136 | 139 | 134 | 136 | 195,000 |
2005/05/25 | 140 | 141 | 137 | 137 | 269,000 |
2005/05/24 | 147 | 147 | 140 | 141 | 319,000 |
2005/05/23 | 144 | 155 | 142 | 144 | 2,783,000 |
2005/05/20 | 134 | 143 | 134 | 140 | 561,000 |
2005/05/19 | 133 | 136 | 132 | 134 | 203,000 |
2005/05/18 | 132 | 132 | 130 | 131 | 94,000 |
2005/05/17 | 136 | 138 | 127 | 132 | 359,000 |
2005/05/16 | 142 | 142 | 137 | 138 | 131,000 |
2005/05/13 | 141 | 143 | 141 | 141 | 142,000 |
2005/05/12 | 144 | 148 | 142 | 143 | 481,000 |
2005/05/11 | 141 | 143 | 140 | 143 | 200,000 |
2005/05/10 | 141 | 146 | 141 | 143 | 436,000 |
2005/05/09 | 140 | 141 | 138 | 141 | 245,000 |
2005/05/06 | 138 | 139 | 138 | 138 | 95,000 |
2005/05/02 | 139 | 139 | 136 | 138 | 136,000 |
2005/04/28 | 138 | 139 | 137 | 137 | 97,000 |
2005/04/27 | 140 | 140 | 138 | 139 | 92,000 |
2005/04/26 | 137 | 142 | 137 | 141 | 761,000 |
2005/04/25 | 137 | 139 | 136 | 136 | 168,000 |
2005/04/22 | 142 | 143 | 137 | 137 | 522,000 |
2005/04/21 | 130 | 138 | 128 | 137 | 509,000 |
2005/04/20 | 136 | 138 | 133 | 133 | 389,000 |
2005/04/19 | 131 | 136 | 131 | 136 | 363,000 |
2005/04/18 | 128 | 132 | 128 | 131 | 707,000 |
2005/04/15 | 136 | 139 | 136 | 136 | 190,000 |
2005/04/14 | 142 | 142 | 136 | 140 | 407,000 |
2005/04/13 | 144 | 145 | 141 | 143 | 256,000 |
2005/04/12 | 147 | 148 | 144 | 144 | 410,000 |
2005/04/11 | 150 | 150 | 146 | 146 | 458,000 |
2005/04/08 | 156 | 157 | 152 | 152 | 268,000 |
2005/04/07 | 157 | 159 | 151 | 153 | 950,000 |
2005/04/06 | 143 | 159 | 143 | 156 | 3,632,000 |
2005/04/05 | 141 | 142 | 140 | 141 | 532,000 |
2005/04/04 | 143 | 144 | 142 | 142 | 216,000 |
2005/04/01 | 143 | 146 | 143 | 146 | 176,000 |
2005/03/31 | 146 | 146 | 144 | 146 | 218,000 |
2005/03/30 | 147 | 147 | 141 | 143 | 280,000 |
2005/03/29 | 151 | 152 | 147 | 147 | 422,000 |
2005/03/28 | 146 | 147 | 145 | 146 | 492,000 |
2005/03/25 | 154 | 155 | 147 | 149 | 485,000 |
2005/03/24 | 161 | 161 | 156 | 156 | 262,000 |
2005/03/23 | 163 | 165 | 158 | 160 | 479,000 |
2005/03/22 | 162 | 165 | 162 | 165 | 284,000 |
2005/03/18 | 165 | 167 | 164 | 164 | 434,000 |
2005/03/17 | 160 | 165 | 159 | 165 | 517,000 |
2005/03/16 | 162 | 165 | 158 | 163 | 714,000 |
2005/03/15 | 169 | 169 | 161 | 163 | 1,104,000 |
2005/03/14 | 174 | 175 | 165 | 167 | 3,315,000 |
2005/03/11 | 154 | 166 | 154 | 164 | 4,079,000 |
2005/03/10 | 152 | 159 | 151 | 154 | 1,106,000 |
2005/03/09 | 151 | 153 | 150 | 153 | 279,000 |
2005/03/08 | 154 | 154 | 149 | 151 | 661,000 |
2005/03/07 | 153 | 154 | 152 | 154 | 529,000 |
2005/03/04 | 156 | 156 | 153 | 153 | 483,000 |
2005/03/03 | 154 | 155 | 153 | 155 | 391,000 |
2005/03/02 | 158 | 159 | 152 | 154 | 1,574,000 |
2005/03/01 | 153 | 162 | 152 | 156 | 4,033,000 |
2005/02/28 | 153 | 154 | 151 | 152 | 991,000 |
2005/02/25 | 153 | 154 | 150 | 151 | 830,000 |
2005/02/24 | 150 | 156 | 147 | 152 | 2,432,000 |
2005/02/23 | 144 | 157 | 141 | 152 | 6,240,000 |
2005/02/22 | 150 | 150 | 144 | 145 | 2,215,000 |
2005/02/21 | 150 | 173 | 147 | 147 | 29,667,000 |
2005/02/18 | 131 | 142 | 130 | 140 | 4,229,000 |
2005/02/17 | 130 | 132 | 128 | 132 | 298,000 |
2005/02/16 | 130 | 132 | 129 | 132 | 553,000 |
2005/02/15 | 133 | 133 | 129 | 129 | 320,000 |
2005/02/14 | 133 | 134 | 131 | 131 | 383,000 |
2005/02/10 | 134 | 134 | 130 | 131 | 536,000 |
2005/02/09 | 138 | 142 | 132 | 132 | 2,922,000 |
2005/02/08 | 130 | 133 | 128 | 133 | 1,165,000 |
2005/02/07 | 126 | 130 | 126 | 128 | 416,000 |
2005/02/04 | 127 | 127 | 125 | 126 | 217,000 |
2005/02/03 | 128 | 129 | 126 | 127 | 313,000 |
2005/02/02 | 128 | 129 | 127 | 128 | 312,000 |
2005/02/01 | 129 | 129 | 126 | 128 | 307,000 |
2005/01/31 | 126 | 133 | 126 | 130 | 794,000 |
2005/01/28 | 127 | 127 | 125 | 126 | 191,000 |
2005/01/27 | 129 | 129 | 125 | 126 | 283,000 |
2005/01/26 | 130 | 130 | 127 | 127 | 213,000 |
2005/01/25 | 131 | 131 | 125 | 128 | 356,000 |
2005/01/24 | 127 | 131 | 125 | 131 | 812,000 |
2005/01/21 | 125 | 127 | 124 | 126 | 175,000 |
2005/01/20 | 128 | 128 | 125 | 127 | 181,000 |
2005/01/19 | 129 | 131 | 126 | 128 | 517,000 |
2005/01/18 | 129 | 133 | 126 | 127 | 1,185,000 |
2005/01/17 | 124 | 126 | 123 | 126 | 160,000 |
2005/01/14 | 122 | 125 | 121 | 124 | 170,000 |
2005/01/13 | 123 | 125 | 123 | 124 | 268,000 |
2005/01/12 | 125 | 125 | 123 | 123 | 164,000 |
2005/01/11 | 127 | 127 | 124 | 125 | 425,000 |
2005/01/07 | 125 | 131 | 125 | 127 | 1,370,000 |
2005/01/06 | 125 | 125 | 122 | 124 | 501,000 |
2005/01/05 | 121 | 125 | 120 | 124 | 612,000 |
2005/01/04 | 119 | 121 | 118 | 120 | 258,000 |