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 |
---|---|---|---|---|---|
2009/12/30 | 66 | 66 | 64 | 64 | 49,000 |
2009/12/29 | 64 | 66 | 64 | 66 | 102,000 |
2009/12/28 | 63 | 66 | 63 | 65 | 69,000 |
2009/12/25 | 64 | 64 | 63 | 63 | 73,000 |
2009/12/24 | 66 | 66 | 63 | 64 | 217,000 |
2009/12/22 | 63 | 66 | 63 | 64 | 239,000 |
2009/12/21 | 64 | 64 | 62 | 63 | 111,000 |
2009/12/18 | 64 | 64 | 63 | 63 | 51,000 |
2009/12/17 | 63 | 65 | 63 | 64 | 89,000 |
2009/12/16 | 65 | 65 | 63 | 63 | 47,000 |
2009/12/15 | 65 | 65 | 64 | 65 | 83,000 |
2009/12/14 | 63 | 66 | 63 | 66 | 97,000 |
2009/12/11 | 67 | 67 | 64 | 64 | 87,000 |
2009/12/10 | 63 | 66 | 63 | 65 | 77,000 |
2009/12/09 | 66 | 66 | 65 | 65 | 60,000 |
2009/12/08 | 68 | 69 | 66 | 67 | 73,000 |
2009/12/07 | 70 | 70 | 68 | 69 | 97,000 |
2009/12/04 | 65 | 67 | 63 | 67 | 106,000 |
2009/12/03 | 65 | 68 | 63 | 65 | 92,000 |
2009/12/02 | 64 | 64 | 63 | 64 | 94,000 |
2009/12/01 | 61 | 65 | 60 | 64 | 103,000 |
2009/11/30 | 60 | 62 | 59 | 62 | 115,000 |
2009/11/27 | 64 | 64 | 60 | 61 | 130,000 |
2009/11/26 | 60 | 62 | 59 | 60 | 68,000 |
2009/11/25 | 61 | 61 | 60 | 61 | 39,000 |
2009/11/24 | 64 | 64 | 60 | 60 | 104,000 |
2009/11/20 | 60 | 62 | 58 | 62 | 190,000 |
2009/11/19 | 62 | 66 | 61 | 62 | 237,000 |
2009/11/18 | 59 | 60 | 56 | 60 | 269,000 |
2009/11/17 | 63 | 66 | 59 | 60 | 277,000 |
2009/11/16 | 71 | 71 | 61 | 65 | 321,000 |
2009/11/13 | 74 | 74 | 71 | 72 | 219,000 |
2009/11/12 | 77 | 79 | 76 | 76 | 58,000 |
2009/11/11 | 78 | 78 | 77 | 77 | 50,000 |
2009/11/10 | 78 | 79 | 77 | 78 | 38,000 |
2009/11/09 | 78 | 79 | 76 | 77 | 119,000 |
2009/11/06 | 80 | 80 | 78 | 78 | 150,000 |
2009/11/05 | 81 | 82 | 78 | 80 | 124,000 |
2009/11/04 | 80 | 82 | 79 | 82 | 54,000 |
2009/11/02 | 79 | 79 | 77 | 79 | 107,000 |
2009/10/30 | 80 | 82 | 79 | 79 | 158,000 |
2009/10/29 | 79 | 81 | 78 | 81 | 143,000 |
2009/10/28 | 83 | 83 | 79 | 80 | 239,000 |
2009/10/27 | 86 | 86 | 83 | 85 | 146,000 |
2009/10/26 | 86 | 88 | 85 | 87 | 114,000 |
2009/10/23 | 86 | 87 | 84 | 84 | 282,000 |
2009/10/22 | 84 | 91 | 84 | 88 | 893,000 |
2009/10/21 | 80 | 84 | 80 | 84 | 145,000 |
2009/10/20 | 80 | 82 | 80 | 81 | 88,000 |
2009/10/19 | 84 | 84 | 80 | 81 | 235,000 |
2009/10/16 | 82 | 84 | 79 | 84 | 222,000 |
2009/10/15 | 84 | 84 | 80 | 82 | 88,000 |
2009/10/14 | 83 | 83 | 81 | 82 | 98,000 |
2009/10/13 | 86 | 86 | 83 | 84 | 102,000 |
2009/10/09 | 80 | 85 | 80 | 83 | 244,000 |
2009/10/08 | 80 | 82 | 80 | 81 | 66,000 |
2009/10/07 | 76 | 81 | 76 | 81 | 181,000 |
2009/10/06 | 77 | 79 | 75 | 76 | 106,000 |
2009/10/05 | 77 | 79 | 76 | 77 | 129,000 |
2009/10/02 | 77 | 78 | 73 | 77 | 238,000 |
2009/10/01 | 82 | 83 | 78 | 78 | 201,000 |
2009/09/30 | 82 | 83 | 81 | 83 | 108,000 |
2009/09/29 | 85 | 85 | 83 | 84 | 75,000 |
2009/09/28 | 86 | 86 | 82 | 83 | 137,000 |
2009/09/25 | 86 | 91 | 86 | 86 | 383,000 |
2009/09/24 | 89 | 89 | 83 | 86 | 160,000 |
2009/09/18 | 90 | 91 | 86 | 89 | 224,000 |
2009/09/17 | 90 | 92 | 89 | 91 | 225,000 |
2009/09/16 | 88 | 90 | 88 | 89 | 167,000 |
2009/09/15 | 90 | 92 | 87 | 88 | 213,000 |
2009/09/14 | 94 | 94 | 90 | 91 | 163,000 |
2009/09/11 | 96 | 96 | 94 | 94 | 182,000 |
2009/09/10 | 93 | 94 | 91 | 94 | 200,000 |
2009/09/09 | 93 | 94 | 92 | 93 | 92,000 |
2009/09/08 | 89 | 95 | 89 | 93 | 610,000 |
2009/09/07 | 95 | 95 | 91 | 92 | 365,000 |
2009/09/04 | 99 | 99 | 96 | 96 | 290,000 |
2009/09/03 | 101 | 101 | 99 | 99 | 195,000 |
2009/09/02 | 101 | 103 | 100 | 102 | 393,000 |
2009/09/01 | 98 | 104 | 97 | 104 | 658,000 |
2009/08/31 | 104 | 104 | 97 | 98 | 612,000 |
2009/08/28 | 105 | 105 | 102 | 102 | 242,000 |
2009/08/27 | 106 | 107 | 101 | 104 | 585,000 |
2009/08/26 | 112 | 112 | 105 | 108 | 491,000 |
2009/08/25 | 111 | 115 | 108 | 110 | 982,000 |
2009/08/24 | 110 | 111 | 108 | 109 | 606,000 |
2009/08/21 | 113 | 115 | 108 | 110 | 1,178,000 |
2009/08/20 | 117 | 123 | 111 | 115 | 4,334,000 |
2009/08/19 | 102 | 120 | 100 | 112 | 7,676,000 |
2009/08/18 | 100 | 101 | 97 | 99 | 819,000 |
2009/08/17 | 103 | 106 | 98 | 100 | 3,650,000 |
2009/08/14 | 94 | 95 | 91 | 93 | 601,000 |
2009/08/13 | 90 | 92 | 89 | 92 | 465,000 |
2009/08/12 | 87 | 88 | 87 | 88 | 46,000 |
2009/08/11 | 88 | 89 | 87 | 87 | 84,000 |
2009/08/10 | 87 | 89 | 87 | 89 | 116,000 |
2009/08/07 | 87 | 88 | 86 | 87 | 89,000 |
2009/08/06 | 88 | 89 | 86 | 86 | 207,000 |
2009/08/05 | 91 | 92 | 88 | 89 | 417,000 |
2009/08/04 | 93 | 93 | 92 | 93 | 311,000 |
2009/08/03 | 93 | 96 | 91 | 92 | 1,107,000 |
2009/07/31 | 88 | 90 | 86 | 89 | 612,000 |
2009/07/30 | 87 | 88 | 86 | 87 | 175,000 |
2009/07/29 | 89 | 90 | 86 | 88 | 306,000 |
2009/07/28 | 84 | 90 | 84 | 89 | 680,000 |
2009/07/27 | 86 | 86 | 84 | 84 | 99,000 |
2009/07/24 | 87 | 87 | 83 | 85 | 259,000 |
2009/07/23 | 89 | 89 | 86 | 86 | 242,000 |
2009/07/22 | 86 | 90 | 85 | 87 | 854,000 |
2009/07/21 | 83 | 84 | 81 | 83 | 135,000 |
2009/07/17 | 80 | 81 | 80 | 80 | 49,000 |
2009/07/16 | 82 | 83 | 80 | 80 | 321,000 |
2009/07/15 | 83 | 83 | 80 | 80 | 73,000 |
2009/07/14 | 84 | 84 | 80 | 81 | 176,000 |
2009/07/13 | 86 | 86 | 76 | 80 | 491,000 |
2009/07/10 | 84 | 88 | 83 | 88 | 689,000 |
2009/07/09 | 83 | 85 | 82 | 82 | 143,000 |
2009/07/08 | 87 | 87 | 81 | 84 | 315,000 |
2009/07/07 | 95 | 99 | 86 | 88 | 2,419,000 |
2009/07/06 | 89 | 93 | 86 | 90 | 602,000 |
2009/07/03 | 83 | 92 | 83 | 91 | 1,018,000 |
2009/07/02 | 86 | 86 | 84 | 84 | 79,000 |
2009/07/01 | 85 | 85 | 84 | 85 | 64,000 |
2009/06/30 | 84 | 86 | 83 | 84 | 126,000 |
2009/06/29 | 85 | 86 | 84 | 84 | 122,000 |
2009/06/26 | 88 | 88 | 85 | 86 | 143,000 |
2009/06/25 | 86 | 88 | 83 | 85 | 237,000 |
2009/06/24 | 82 | 83 | 81 | 83 | 103,000 |
2009/06/23 | 83 | 83 | 81 | 82 | 135,000 |
2009/06/22 | 85 | 85 | 83 | 85 | 95,000 |
2009/06/19 | 86 | 87 | 82 | 83 | 216,000 |
2009/06/18 | 88 | 88 | 84 | 85 | 321,000 |
2009/06/17 | 86 | 88 | 86 | 87 | 142,000 |
2009/06/16 | 91 | 91 | 86 | 86 | 330,000 |
2009/06/15 | 94 | 94 | 90 | 91 | 265,000 |
2009/06/12 | 97 | 98 | 93 | 93 | 1,161,000 |
2009/06/11 | 95 | 95 | 90 | 92 | 815,000 |
2009/06/10 | 85 | 103 | 85 | 94 | 4,684,000 |
2009/06/09 | 80 | 84 | 80 | 81 | 286,000 |
2009/06/08 | 83 | 83 | 78 | 79 | 398,000 |
2009/06/05 | 83 | 83 | 81 | 81 | 132,000 |
2009/06/04 | 83 | 85 | 82 | 82 | 178,000 |
2009/06/03 | 83 | 85 | 82 | 85 | 286,000 |
2009/06/02 | 85 | 85 | 83 | 83 | 259,000 |
2009/06/01 | 86 | 87 | 82 | 82 | 619,000 |
2009/05/29 | 86 | 89 | 86 | 86 | 295,000 |
2009/05/28 | 86 | 90 | 85 | 88 | 453,000 |
2009/05/27 | 89 | 89 | 86 | 86 | 439,000 |
2009/05/26 | 90 | 91 | 87 | 90 | 641,000 |
2009/05/25 | 96 | 97 | 90 | 92 | 1,175,000 |
2009/05/22 | 107 | 111 | 99 | 102 | 1,545,000 |
2009/05/21 | 105 | 115 | 103 | 105 | 6,289,000 |
2009/05/20 | 97 | 105 | 94 | 100 | 1,954,000 |
2009/05/19 | 104 | 108 | 94 | 96 | 3,343,000 |
2009/05/18 | 109 | 114 | 108 | 114 | 2,368,000 |
2009/05/15 | 88 | 88 | 83 | 84 | 248,000 |
2009/05/14 | 92 | 92 | 86 | 88 | 392,000 |
2009/05/13 | 96 | 97 | 94 | 95 | 323,000 |
2009/05/12 | 96 | 102 | 96 | 99 | 549,000 |
2009/05/11 | 105 | 105 | 96 | 100 | 1,391,000 |
2009/05/08 | 86 | 109 | 86 | 96 | 6,132,000 |
2009/05/07 | 79 | 94 | 76 | 84 | 2,814,000 |
2009/05/01 | 120 | 120 | 85 | 94 | 5,743,000 |
2009/04/30 | 65 | 90 | 65 | 90 | 3,299,000 |
2009/04/28 | 65 | 65 | 60 | 60 | 89,000 |
2009/04/27 | 66 | 66 | 62 | 62 | 197,000 |
2009/04/24 | 59 | 60 | 59 | 59 | 29,000 |
2009/04/23 | 62 | 62 | 58 | 58 | 88,000 |
2009/04/22 | 57 | 62 | 56 | 60 | 440,000 |
2009/04/21 | 57 | 57 | 56 | 57 | 67,000 |
2009/04/20 | 59 | 60 | 58 | 58 | 88,000 |
2009/04/17 | 62 | 62 | 57 | 58 | 317,000 |
2009/04/16 | 62 | 64 | 62 | 62 | 86,000 |
2009/04/15 | 63 | 65 | 61 | 62 | 115,000 |
2009/04/14 | 65 | 65 | 60 | 62 | 153,000 |
2009/04/13 | 59 | 65 | 59 | 63 | 235,000 |
2009/04/10 | 58 | 59 | 57 | 58 | 42,000 |
2009/04/09 | 57 | 58 | 57 | 57 | 73,000 |
2009/04/08 | 59 | 59 | 55 | 55 | 165,000 |
2009/04/07 | 54 | 61 | 54 | 60 | 458,000 |
2009/04/06 | 53 | 54 | 53 | 54 | 43,000 |
2009/04/03 | 56 | 56 | 53 | 54 | 24,000 |
2009/04/02 | 52 | 54 | 52 | 54 | 51,000 |
2009/04/01 | 51 | 51 | 51 | 51 | 81,000 |
2009/03/31 | 51 | 53 | 51 | 51 | 68,000 |
2009/03/30 | 54 | 57 | 53 | 54 | 39,000 |
2009/03/27 | 54 | 56 | 54 | 54 | 72,000 |
2009/03/26 | 53 | 54 | 52 | 54 | 36,000 |
2009/03/25 | 53 | 53 | 50 | 52 | 53,000 |
2009/03/24 | 50 | 52 | 49 | 52 | 106,000 |
2009/03/23 | 50 | 50 | 48 | 49 | 34,000 |
2009/03/19 | 49 | 49 | 48 | 48 | 15,000 |
2009/03/18 | 47 | 49 | 47 | 47 | 37,000 |
2009/03/17 | 47 | 49 | 47 | 48 | 53,000 |
2009/03/16 | 46 | 47 | 45 | 47 | 35,000 |
2009/03/13 | 43 | 45 | 43 | 44 | 86,000 |
2009/03/12 | 45 | 46 | 43 | 44 | 48,000 |
2009/03/11 | 46 | 46 | 45 | 45 | 60,000 |
2009/03/10 | 50 | 50 | 45 | 46 | 131,000 |
2009/03/09 | 50 | 55 | 50 | 51 | 703,000 |
2009/03/06 | 41 | 41 | 40 | 41 | 70,000 |
2009/03/05 | 42 | 43 | 42 | 43 | 112,000 |
2009/03/04 | 44 | 44 | 40 | 42 | 100,000 |
2009/03/03 | 43 | 45 | 43 | 44 | 22,000 |
2009/03/02 | 45 | 46 | 43 | 45 | 61,000 |
2009/02/27 | 48 | 48 | 45 | 47 | 107,000 |
2009/02/26 | 48 | 49 | 46 | 48 | 45,000 |
2009/02/25 | 49 | 49 | 46 | 48 | 88,000 |
2009/02/24 | 49 | 49 | 44 | 46 | 40,000 |
2009/02/23 | 50 | 50 | 48 | 48 | 27,000 |
2009/02/20 | 48 | 50 | 48 | 48 | 27,000 |
2009/02/19 | 48 | 49 | 48 | 48 | 31,000 |
2009/02/18 | 47 | 49 | 47 | 49 | 62,000 |
2009/02/17 | 50 | 51 | 49 | 49 | 56,000 |
2009/02/16 | 53 | 53 | 49 | 51 | 43,000 |
2009/02/13 | 50 | 52 | 48 | 52 | 29,000 |
2009/02/12 | 50 | 50 | 47 | 49 | 44,000 |
2009/02/10 | 52 | 52 | 52 | 52 | 21,000 |
2009/02/09 | 53 | 53 | 51 | 51 | 27,000 |
2009/02/06 | 53 | 54 | 53 | 53 | 17,000 |
2009/02/05 | 52 | 55 | 52 | 54 | 36,000 |
2009/02/04 | 52 | 53 | 51 | 52 | 30,000 |
2009/02/03 | 52 | 53 | 52 | 52 | 16,000 |
2009/02/02 | 53 | 54 | 52 | 53 | 53,000 |
2009/01/30 | 55 | 55 | 54 | 54 | 41,000 |
2009/01/29 | 56 | 57 | 54 | 57 | 62,000 |
2009/01/28 | 55 | 56 | 53 | 55 | 58,000 |
2009/01/27 | 53 | 54 | 53 | 54 | 28,000 |
2009/01/26 | 55 | 55 | 52 | 52 | 28,000 |
2009/01/23 | 56 | 56 | 52 | 53 | 118,000 |
2009/01/22 | 58 | 58 | 55 | 57 | 62,000 |
2009/01/21 | 56 | 58 | 56 | 57 | 70,000 |
2009/01/20 | 59 | 60 | 58 | 59 | 48,000 |
2009/01/19 | 62 | 62 | 58 | 59 | 138,000 |
2009/01/16 | 61 | 61 | 61 | 61 | 27,000 |
2009/01/15 | 62 | 62 | 60 | 61 | 88,000 |
2009/01/14 | 61 | 62 | 60 | 62 | 28,000 |
2009/01/13 | 61 | 62 | 61 | 61 | 81,000 |
2009/01/09 | 64 | 66 | 63 | 63 | 117,000 |
2009/01/08 | 66 | 66 | 62 | 63 | 228,000 |
2009/01/07 | 62 | 69 | 61 | 67 | 416,000 |
2009/01/06 | 62 | 62 | 60 | 61 | 118,000 |
2009/01/05 | 62 | 64 | 60 | 61 | 54,000 |