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 |
|---|---|---|---|---|---|
| 2006/12/29 | 153 | 153 | 150 | 151 | 148,000 |
| 2006/12/28 | 158 | 158 | 154 | 154 | 137,000 |
| 2006/12/27 | 156 | 157 | 155 | 157 | 129,000 |
| 2006/12/26 | 153 | 155 | 151 | 154 | 335,000 |
| 2006/12/25 | 159 | 164 | 150 | 150 | 539,000 |
| 2006/12/22 | 161 | 162 | 157 | 159 | 1,396,000 |
| 2006/12/21 | 166 | 167 | 162 | 163 | 200,000 |
| 2006/12/20 | 164 | 164 | 161 | 163 | 269,000 |
| 2006/12/19 | 170 | 170 | 164 | 164 | 437,000 |
| 2006/12/18 | 178 | 183 | 171 | 174 | 731,000 |
| 2006/12/15 | 168 | 180 | 168 | 178 | 2,207,000 |
| 2006/12/14 | 159 | 169 | 158 | 167 | 1,114,000 |
| 2006/12/13 | 158 | 158 | 156 | 158 | 105,000 |
| 2006/12/12 | 158 | 159 | 156 | 156 | 108,000 |
| 2006/12/11 | 160 | 161 | 158 | 159 | 111,000 |
| 2006/12/08 | 159 | 161 | 158 | 159 | 172,000 |
| 2006/12/07 | 158 | 160 | 157 | 159 | 94,000 |
| 2006/12/06 | 156 | 159 | 154 | 159 | 131,000 |
| 2006/12/05 | 161 | 161 | 158 | 158 | 79,000 |
| 2006/12/04 | 162 | 162 | 159 | 160 | 99,000 |
| 2006/12/01 | 162 | 163 | 159 | 161 | 157,000 |
| 2006/11/30 | 161 | 162 | 158 | 160 | 214,000 |
| 2006/11/29 | 166 | 166 | 160 | 161 | 248,000 |
| 2006/11/28 | 160 | 167 | 159 | 164 | 309,000 |
| 2006/11/27 | 154 | 163 | 150 | 159 | 593,000 |
| 2006/11/24 | 146 | 155 | 146 | 149 | 293,000 |
| 2006/11/22 | 136 | 148 | 136 | 146 | 536,000 |
| 2006/11/21 | 147 | 149 | 139 | 140 | 289,000 |
| 2006/11/20 | 155 | 158 | 147 | 148 | 233,000 |
| 2006/11/17 | 162 | 162 | 151 | 158 | 216,000 |
| 2006/11/16 | 165 | 166 | 161 | 161 | 83,000 |
| 2006/11/15 | 167 | 168 | 164 | 164 | 104,000 |
| 2006/11/14 | 164 | 167 | 164 | 166 | 155,000 |
| 2006/11/13 | 172 | 173 | 162 | 164 | 307,000 |
| 2006/11/10 | 173 | 175 | 172 | 172 | 115,000 |
| 2006/11/09 | 176 | 178 | 173 | 175 | 142,000 |
| 2006/11/08 | 179 | 179 | 174 | 175 | 216,000 |
| 2006/11/07 | 183 | 183 | 180 | 180 | 63,000 |
| 2006/11/06 | 182 | 182 | 181 | 181 | 95,000 |
| 2006/11/02 | 181 | 187 | 181 | 182 | 210,000 |
| 2006/11/01 | 183 | 183 | 180 | 180 | 62,000 |
| 2006/10/31 | 180 | 183 | 179 | 183 | 158,000 |
| 2006/10/30 | 179 | 181 | 179 | 180 | 113,000 |
| 2006/10/27 | 185 | 186 | 181 | 182 | 189,000 |
| 2006/10/26 | 185 | 188 | 183 | 184 | 274,000 |
| 2006/10/25 | 191 | 191 | 185 | 187 | 283,000 |
| 2006/10/24 | 187 | 199 | 187 | 190 | 1,533,000 |
| 2006/10/23 | 185 | 186 | 184 | 186 | 200,000 |
| 2006/10/20 | 183 | 184 | 183 | 184 | 120,000 |
| 2006/10/19 | 186 | 186 | 182 | 183 | 116,000 |
| 2006/10/18 | 182 | 186 | 182 | 185 | 98,000 |
| 2006/10/17 | 185 | 185 | 181 | 181 | 155,000 |
| 2006/10/16 | 178 | 184 | 177 | 183 | 224,000 |
| 2006/10/13 | 176 | 178 | 175 | 177 | 65,000 |
| 2006/10/12 | 174 | 177 | 173 | 175 | 174,000 |
| 2006/10/11 | 179 | 180 | 171 | 174 | 265,000 |
| 2006/10/10 | 181 | 184 | 180 | 181 | 138,000 |
| 2006/10/06 | 186 | 187 | 182 | 186 | 212,000 |
| 2006/10/05 | 183 | 184 | 180 | 181 | 142,000 |
| 2006/10/04 | 186 | 188 | 181 | 182 | 121,000 |
| 2006/10/03 | 184 | 186 | 184 | 185 | 84,000 |
| 2006/10/02 | 187 | 187 | 183 | 184 | 114,000 |
| 2006/09/29 | 184 | 190 | 182 | 183 | 398,000 |
| 2006/09/28 | 178 | 182 | 178 | 182 | 335,000 |
| 2006/09/27 | 174 | 180 | 174 | 180 | 354,000 |
| 2006/09/26 | 180 | 180 | 177 | 178 | 112,000 |
| 2006/09/25 | 179 | 182 | 179 | 179 | 174,000 |
| 2006/09/22 | 180 | 184 | 180 | 183 | 175,000 |
| 2006/09/21 | 184 | 185 | 181 | 181 | 113,000 |
| 2006/09/20 | 188 | 188 | 181 | 183 | 152,000 |
| 2006/09/19 | 187 | 188 | 185 | 186 | 121,000 |
| 2006/09/15 | 190 | 191 | 186 | 187 | 164,000 |
| 2006/09/14 | 187 | 189 | 186 | 188 | 239,000 |
| 2006/09/13 | 197 | 197 | 185 | 186 | 404,000 |
| 2006/09/12 | 200 | 200 | 194 | 194 | 307,000 |
| 2006/09/11 | 204 | 204 | 198 | 198 | 300,000 |
| 2006/09/08 | 199 | 202 | 197 | 201 | 282,000 |
| 2006/09/07 | 203 | 204 | 197 | 198 | 530,000 |
| 2006/09/06 | 207 | 210 | 202 | 203 | 359,000 |
| 2006/09/05 | 206 | 215 | 204 | 207 | 1,574,000 |
| 2006/09/04 | 202 | 205 | 200 | 203 | 386,000 |
| 2006/09/01 | 201 | 202 | 198 | 199 | 193,000 |
| 2006/08/31 | 197 | 200 | 196 | 197 | 219,000 |
| 2006/08/30 | 199 | 202 | 194 | 195 | 402,000 |
| 2006/08/29 | 196 | 198 | 193 | 195 | 297,000 |
| 2006/08/28 | 203 | 203 | 194 | 194 | 381,000 |
| 2006/08/25 | 208 | 208 | 203 | 204 | 490,000 |
| 2006/08/24 | 207 | 211 | 204 | 208 | 686,000 |
| 2006/08/23 | 209 | 210 | 205 | 207 | 410,000 |
| 2006/08/22 | 208 | 209 | 205 | 209 | 945,000 |
| 2006/08/21 | 227 | 237 | 207 | 211 | 4,794,000 |
| 2006/08/18 | 203 | 221 | 203 | 219 | 2,434,000 |
| 2006/08/17 | 205 | 206 | 203 | 203 | 611,000 |
| 2006/08/16 | 206 | 208 | 200 | 203 | 1,374,000 |
| 2006/08/15 | 193 | 203 | 192 | 201 | 1,224,000 |
| 2006/08/14 | 190 | 193 | 186 | 191 | 155,000 |
| 2006/08/11 | 193 | 195 | 192 | 192 | 165,000 |
| 2006/08/10 | 189 | 195 | 188 | 194 | 235,000 |
| 2006/08/09 | 189 | 190 | 188 | 190 | 127,000 |
| 2006/08/08 | 186 | 196 | 186 | 189 | 742,000 |
| 2006/08/07 | 192 | 193 | 189 | 189 | 360,000 |
| 2006/08/04 | 196 | 196 | 193 | 193 | 107,000 |
| 2006/08/03 | 199 | 199 | 194 | 194 | 352,000 |
| 2006/08/02 | 191 | 202 | 191 | 195 | 986,000 |
| 2006/08/01 | 193 | 195 | 191 | 192 | 296,000 |
| 2006/07/31 | 194 | 199 | 193 | 193 | 536,000 |
| 2006/07/28 | 186 | 205 | 186 | 193 | 2,411,000 |
| 2006/07/27 | 182 | 188 | 177 | 181 | 375,000 |
| 2006/07/26 | 189 | 193 | 183 | 185 | 397,000 |
| 2006/07/25 | 200 | 200 | 187 | 190 | 324,000 |
| 2006/07/24 | 188 | 196 | 183 | 194 | 749,000 |
| 2006/07/21 | 185 | 192 | 183 | 191 | 225,000 |
| 2006/07/20 | 192 | 197 | 188 | 195 | 497,000 |
| 2006/07/19 | 188 | 190 | 177 | 182 | 869,000 |
| 2006/07/18 | 202 | 204 | 181 | 189 | 1,039,000 |
| 2006/07/14 | 206 | 210 | 203 | 206 | 467,000 |
| 2006/07/13 | 217 | 225 | 211 | 213 | 1,490,000 |
| 2006/07/12 | 215 | 217 | 212 | 216 | 473,000 |
| 2006/07/11 | 225 | 226 | 216 | 217 | 333,000 |
| 2006/07/10 | 216 | 224 | 216 | 223 | 364,000 |
| 2006/07/07 | 228 | 229 | 221 | 221 | 537,000 |
| 2006/07/06 | 228 | 236 | 223 | 225 | 1,559,000 |
| 2006/07/05 | 232 | 235 | 227 | 229 | 1,108,000 |
| 2006/07/04 | 238 | 244 | 237 | 238 | 1,933,000 |
| 2006/07/03 | 234 | 243 | 230 | 235 | 2,364,000 |
| 2006/06/30 | 233 | 236 | 229 | 231 | 1,643,000 |
| 2006/06/29 | 228 | 237 | 227 | 227 | 941,000 |
| 2006/06/28 | 229 | 232 | 225 | 227 | 297,000 |
| 2006/06/27 | 234 | 241 | 229 | 231 | 891,000 |
| 2006/06/26 | 234 | 241 | 231 | 233 | 1,780,000 |
| 2006/06/23 | 225 | 246 | 224 | 236 | 3,744,000 |
| 2006/06/22 | 224 | 226 | 218 | 226 | 246,000 |
| 2006/06/21 | 223 | 224 | 215 | 215 | 232,000 |
| 2006/06/20 | 225 | 230 | 221 | 222 | 450,000 |
| 2006/06/19 | 228 | 229 | 225 | 226 | 172,000 |
| 2006/06/16 | 230 | 231 | 226 | 228 | 493,000 |
| 2006/06/15 | 230 | 230 | 220 | 221 | 334,000 |
| 2006/06/14 | 213 | 222 | 213 | 218 | 527,000 |
| 2006/06/13 | 226 | 231 | 217 | 218 | 990,000 |
| 2006/06/12 | 211 | 240 | 210 | 231 | 2,085,000 |
| 2006/06/09 | 205 | 218 | 201 | 212 | 1,025,000 |
| 2006/06/08 | 209 | 210 | 198 | 199 | 725,000 |
| 2006/06/07 | 216 | 224 | 208 | 211 | 457,000 |
| 2006/06/06 | 220 | 230 | 216 | 219 | 331,000 |
| 2006/06/05 | 221 | 240 | 218 | 224 | 724,000 |
| 2006/06/02 | 235 | 239 | 208 | 230 | 1,085,000 |
| 2006/06/01 | 249 | 256 | 233 | 245 | 857,000 |
| 2006/05/31 | 241 | 250 | 240 | 241 | 747,000 |
| 2006/05/30 | 265 | 270 | 252 | 256 | 1,307,000 |
| 2006/05/29 | 271 | 288 | 262 | 269 | 2,406,000 |
| 2006/05/26 | 302 | 303 | 266 | 270 | 3,899,000 |
| 2006/05/25 | 290 | 313 | 274 | 282 | 11,536,000 |
| 2006/05/24 | 260 | 287 | 258 | 280 | 10,881,000 |
| 2006/05/23 | 258 | 261 | 240 | 240 | 3,232,000 |
| 2006/05/22 | 235 | 306 | 232 | 273 | 17,405,000 |
| 2006/05/19 | 204 | 230 | 201 | 227 | 535,000 |
| 2006/05/18 | 206 | 207 | 199 | 202 | 333,000 |
| 2006/05/17 | 207 | 212 | 200 | 208 | 344,000 |
| 2006/05/16 | 223 | 225 | 205 | 210 | 206,000 |
| 2006/05/15 | 228 | 228 | 221 | 224 | 126,000 |
| 2006/05/12 | 230 | 234 | 228 | 231 | 92,000 |
| 2006/05/11 | 240 | 241 | 230 | 238 | 88,000 |
| 2006/05/10 | 243 | 243 | 237 | 237 | 97,000 |
| 2006/05/09 | 244 | 245 | 242 | 242 | 44,000 |
| 2006/05/08 | 244 | 245 | 240 | 241 | 88,000 |
| 2006/05/02 | 245 | 247 | 239 | 244 | 172,000 |
| 2006/05/01 | 245 | 247 | 240 | 240 | 67,000 |
| 2006/04/28 | 245 | 246 | 241 | 246 | 127,000 |
| 2006/04/27 | 244 | 246 | 242 | 245 | 157,000 |
| 2006/04/26 | 245 | 247 | 241 | 242 | 70,000 |
| 2006/04/25 | 244 | 247 | 242 | 245 | 109,000 |
| 2006/04/24 | 248 | 255 | 245 | 247 | 176,000 |
| 2006/04/21 | 252 | 253 | 250 | 251 | 165,000 |
| 2006/04/20 | 258 | 259 | 255 | 255 | 89,000 |
| 2006/04/19 | 265 | 265 | 255 | 258 | 240,000 |
| 2006/04/18 | 252 | 258 | 248 | 248 | 202,000 |
| 2006/04/17 | 263 | 264 | 253 | 253 | 132,000 |
| 2006/04/14 | 266 | 266 | 258 | 258 | 127,000 |
| 2006/04/13 | 268 | 268 | 264 | 264 | 58,000 |
| 2006/04/12 | 267 | 269 | 265 | 265 | 73,000 |
| 2006/04/11 | 268 | 269 | 265 | 266 | 93,000 |
| 2006/04/10 | 266 | 269 | 265 | 268 | 98,000 |
| 2006/04/07 | 269 | 270 | 266 | 268 | 136,000 |
| 2006/04/06 | 268 | 273 | 268 | 269 | 122,000 |
| 2006/04/05 | 276 | 279 | 267 | 268 | 155,000 |
| 2006/04/04 | 273 | 277 | 271 | 273 | 125,000 |
| 2006/04/03 | 269 | 279 | 269 | 274 | 191,000 |
| 2006/03/31 | 278 | 279 | 273 | 273 | 115,000 |
| 2006/03/30 | 280 | 280 | 273 | 277 | 304,000 |
| 2006/03/29 | 266 | 270 | 262 | 270 | 160,000 |
| 2006/03/28 | 266 | 270 | 258 | 262 | 182,000 |
| 2006/03/27 | 266 | 266 | 250 | 261 | 192,000 |
| 2006/03/24 | 273 | 275 | 266 | 266 | 153,000 |
| 2006/03/23 | 278 | 279 | 267 | 268 | 277,000 |
| 2006/03/22 | 278 | 280 | 274 | 276 | 295,000 |
| 2006/03/20 | 275 | 278 | 272 | 277 | 269,000 |
| 2006/03/17 | 278 | 288 | 273 | 276 | 1,071,000 |
| 2006/03/16 | 277 | 307 | 275 | 290 | 5,901,000 |
| 2006/03/15 | 255 | 268 | 252 | 268 | 406,000 |
| 2006/03/14 | 258 | 258 | 250 | 253 | 110,000 |
| 2006/03/13 | 260 | 260 | 254 | 254 | 101,000 |
| 2006/03/10 | 255 | 255 | 248 | 255 | 205,000 |
| 2006/03/09 | 240 | 248 | 238 | 246 | 135,000 |
| 2006/03/08 | 241 | 241 | 234 | 236 | 74,000 |
| 2006/03/07 | 231 | 240 | 230 | 240 | 155,000 |
| 2006/03/06 | 237 | 243 | 232 | 235 | 114,000 |
| 2006/03/03 | 247 | 252 | 225 | 235 | 155,000 |
| 2006/03/02 | 256 | 264 | 252 | 252 | 94,000 |
| 2006/03/01 | 255 | 264 | 252 | 258 | 162,000 |
| 2006/02/28 | 266 | 267 | 259 | 259 | 157,000 |
| 2006/02/27 | 263 | 273 | 260 | 268 | 361,000 |
| 2006/02/24 | 257 | 266 | 252 | 258 | 281,000 |
| 2006/02/23 | 245 | 256 | 244 | 253 | 322,000 |
| 2006/02/22 | 236 | 243 | 234 | 240 | 391,000 |
| 2006/02/21 | 218 | 242 | 218 | 241 | 505,000 |
| 2006/02/20 | 230 | 235 | 211 | 223 | 604,000 |
| 2006/02/17 | 255 | 261 | 230 | 234 | 844,000 |
| 2006/02/16 | 275 | 278 | 245 | 250 | 477,000 |
| 2006/02/15 | 289 | 294 | 278 | 278 | 344,000 |
| 2006/02/14 | 278 | 302 | 260 | 279 | 850,000 |
| 2006/02/13 | 316 | 317 | 281 | 288 | 422,000 |
| 2006/02/10 | 328 | 328 | 303 | 321 | 538,000 |
| 2006/02/09 | 322 | 332 | 320 | 325 | 233,000 |
| 2006/02/08 | 329 | 333 | 317 | 318 | 377,000 |
| 2006/02/07 | 331 | 335 | 327 | 329 | 180,000 |
| 2006/02/06 | 325 | 338 | 325 | 332 | 266,000 |
| 2006/02/03 | 333 | 335 | 324 | 330 | 256,000 |
| 2006/02/02 | 320 | 330 | 317 | 328 | 302,000 |
| 2006/02/01 | 333 | 333 | 317 | 322 | 463,000 |
| 2006/01/31 | 339 | 339 | 329 | 332 | 370,000 |
| 2006/01/30 | 341 | 350 | 339 | 341 | 451,000 |
| 2006/01/27 | 353 | 355 | 342 | 345 | 733,000 |
| 2006/01/26 | 342 | 360 | 342 | 351 | 1,922,000 |
| 2006/01/25 | 318 | 338 | 314 | 337 | 1,655,000 |
| 2006/01/24 | 301 | 320 | 301 | 309 | 1,538,000 |
| 2006/01/23 | 300 | 303 | 278 | 281 | 1,258,000 |
| 2006/01/20 | 340 | 344 | 312 | 315 | 959,000 |
| 2006/01/19 | 301 | 345 | 301 | 330 | 2,891,000 |
| 2006/01/18 | 350 | 356 | 291 | 300 | 3,210,000 |
| 2006/01/17 | 380 | 385 | 345 | 371 | 723,000 |
| 2006/01/16 | 388 | 392 | 383 | 389 | 333,000 |
| 2006/01/13 | 380 | 397 | 375 | 392 | 1,003,000 |
| 2006/01/12 | 384 | 386 | 373 | 379 | 859,000 |
| 2006/01/11 | 390 | 390 | 376 | 389 | 462,000 |
| 2006/01/10 | 391 | 396 | 383 | 391 | 780,000 |
| 2006/01/06 | 371 | 405 | 371 | 394 | 2,221,000 |
| 2006/01/05 | 380 | 385 | 368 | 376 | 1,716,000 |
| 2006/01/04 | 418 | 421 | 383 | 386 | 3,521,000 |