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 |
|---|---|---|---|---|---|
| 2010/12/30 | 73 | 73 | 71 | 71 | 73,000 |
| 2010/12/29 | 70 | 72 | 69 | 72 | 121,000 |
| 2010/12/28 | 70 | 70 | 70 | 70 | 51,000 |
| 2010/12/27 | 71 | 71 | 69 | 70 | 208,000 |
| 2010/12/24 | 73 | 73 | 71 | 72 | 239,000 |
| 2010/12/22 | 74 | 75 | 73 | 74 | 100,000 |
| 2010/12/21 | 74 | 75 | 73 | 74 | 186,000 |
| 2010/12/20 | 76 | 76 | 74 | 75 | 138,000 |
| 2010/12/17 | 75 | 77 | 75 | 76 | 209,000 |
| 2010/12/16 | 77 | 77 | 74 | 75 | 239,000 |
| 2010/12/15 | 75 | 77 | 75 | 77 | 848,000 |
| 2010/12/14 | 72 | 74 | 72 | 74 | 293,000 |
| 2010/12/13 | 72 | 73 | 71 | 72 | 148,000 |
| 2010/12/10 | 73 | 74 | 72 | 72 | 232,000 |
| 2010/12/09 | 74 | 74 | 72 | 73 | 129,000 |
| 2010/12/08 | 72 | 74 | 71 | 73 | 261,000 |
| 2010/12/07 | 71 | 72 | 71 | 72 | 78,000 |
| 2010/12/06 | 71 | 72 | 69 | 72 | 125,000 |
| 2010/12/03 | 72 | 72 | 70 | 70 | 119,000 |
| 2010/12/02 | 72 | 73 | 71 | 71 | 140,000 |
| 2010/12/01 | 72 | 73 | 70 | 72 | 289,000 |
| 2010/11/30 | 74 | 76 | 72 | 73 | 410,000 |
| 2010/11/29 | 72 | 74 | 72 | 74 | 96,000 |
| 2010/11/26 | 75 | 75 | 72 | 73 | 380,000 |
| 2010/11/25 | 72 | 73 | 70 | 73 | 377,000 |
| 2010/11/24 | 68 | 71 | 68 | 70 | 417,000 |
| 2010/11/22 | 68 | 70 | 67 | 68 | 257,000 |
| 2010/11/19 | 71 | 72 | 67 | 68 | 565,000 |
| 2010/11/18 | 62 | 70 | 62 | 70 | 821,000 |
| 2010/11/17 | 60 | 62 | 60 | 61 | 42,000 |
| 2010/11/16 | 61 | 62 | 61 | 61 | 57,000 |
| 2010/11/15 | 61 | 62 | 60 | 61 | 42,000 |
| 2010/11/12 | 63 | 63 | 61 | 61 | 57,000 |
| 2010/11/11 | 62 | 64 | 62 | 62 | 102,000 |
| 2010/11/10 | 65 | 65 | 60 | 63 | 199,000 |
| 2010/11/09 | 63 | 63 | 62 | 63 | 112,000 |
| 2010/11/08 | 60 | 62 | 60 | 61 | 129,000 |
| 2010/11/05 | 57 | 60 | 57 | 60 | 126,000 |
| 2010/11/04 | 56 | 58 | 56 | 57 | 85,000 |
| 2010/11/02 | 58 | 58 | 56 | 56 | 58,000 |
| 2010/11/01 | 58 | 58 | 57 | 58 | 30,000 |
| 2010/10/29 | 57 | 58 | 56 | 58 | 109,000 |
| 2010/10/28 | 58 | 58 | 57 | 57 | 74,000 |
| 2010/10/27 | 61 | 61 | 58 | 58 | 136,000 |
| 2010/10/26 | 58 | 61 | 57 | 61 | 175,000 |
| 2010/10/25 | 59 | 59 | 57 | 58 | 38,000 |
| 2010/10/22 | 56 | 57 | 56 | 57 | 76,000 |
| 2010/10/21 | 57 | 58 | 57 | 58 | 70,000 |
| 2010/10/20 | 57 | 58 | 57 | 57 | 75,000 |
| 2010/10/19 | 57 | 59 | 57 | 58 | 86,000 |
| 2010/10/18 | 59 | 59 | 58 | 58 | 51,000 |
| 2010/10/15 | 57 | 59 | 57 | 59 | 101,000 |
| 2010/10/14 | 57 | 59 | 57 | 57 | 97,000 |
| 2010/10/13 | 59 | 59 | 57 | 58 | 175,000 |
| 2010/10/12 | 62 | 62 | 60 | 60 | 110,000 |
| 2010/10/08 | 61 | 62 | 61 | 62 | 59,000 |
| 2010/10/07 | 62 | 63 | 61 | 61 | 97,000 |
| 2010/10/06 | 62 | 63 | 62 | 62 | 87,000 |
| 2010/10/05 | 63 | 63 | 62 | 62 | 59,000 |
| 2010/10/04 | 63 | 64 | 62 | 62 | 133,000 |
| 2010/10/01 | 64 | 65 | 63 | 63 | 51,000 |
| 2010/09/30 | 66 | 66 | 64 | 64 | 20,000 |
| 2010/09/29 | 65 | 65 | 64 | 65 | 44,000 |
| 2010/09/28 | 63 | 65 | 63 | 65 | 50,000 |
| 2010/09/27 | 64 | 64 | 63 | 64 | 97,000 |
| 2010/09/24 | 64 | 64 | 63 | 63 | 53,000 |
| 2010/09/22 | 64 | 65 | 64 | 64 | 97,000 |
| 2010/09/21 | 65 | 66 | 65 | 65 | 52,000 |
| 2010/09/17 | 63 | 65 | 63 | 64 | 151,000 |
| 2010/09/16 | 66 | 67 | 64 | 65 | 152,000 |
| 2010/09/15 | 65 | 66 | 65 | 66 | 152,000 |
| 2010/09/14 | 68 | 68 | 65 | 65 | 213,000 |
| 2010/09/13 | 70 | 70 | 68 | 68 | 59,000 |
| 2010/09/10 | 70 | 70 | 69 | 69 | 90,000 |
| 2010/09/09 | 71 | 71 | 69 | 69 | 139,000 |
| 2010/09/08 | 68 | 72 | 68 | 70 | 357,000 |
| 2010/09/07 | 71 | 71 | 68 | 68 | 55,000 |
| 2010/09/06 | 67 | 73 | 66 | 70 | 176,000 |
| 2010/09/03 | 66 | 66 | 65 | 66 | 24,000 |
| 2010/09/02 | 67 | 67 | 65 | 65 | 29,000 |
| 2010/09/01 | 63 | 65 | 63 | 65 | 43,000 |
| 2010/08/31 | 66 | 66 | 63 | 63 | 92,000 |
| 2010/08/30 | 66 | 68 | 65 | 68 | 90,000 |
| 2010/08/27 | 63 | 65 | 63 | 65 | 44,000 |
| 2010/08/26 | 63 | 64 | 63 | 64 | 20,000 |
| 2010/08/25 | 64 | 64 | 61 | 62 | 102,000 |
| 2010/08/24 | 65 | 66 | 64 | 64 | 110,000 |
| 2010/08/23 | 68 | 68 | 66 | 67 | 39,000 |
| 2010/08/20 | 68 | 68 | 67 | 67 | 26,000 |
| 2010/08/19 | 67 | 68 | 67 | 68 | 31,000 |
| 2010/08/18 | 69 | 69 | 67 | 67 | 103,000 |
| 2010/08/17 | 66 | 70 | 66 | 69 | 150,000 |
| 2010/08/16 | 69 | 69 | 67 | 67 | 59,000 |
| 2010/08/13 | 69 | 70 | 69 | 69 | 58,000 |
| 2010/08/12 | 67 | 72 | 66 | 72 | 164,000 |
| 2010/08/11 | 70 | 70 | 69 | 70 | 83,000 |
| 2010/08/10 | 71 | 72 | 71 | 71 | 44,000 |
| 2010/08/09 | 72 | 72 | 70 | 72 | 14,000 |
| 2010/08/06 | 71 | 72 | 70 | 72 | 23,000 |
| 2010/08/05 | 71 | 72 | 70 | 71 | 58,000 |
| 2010/08/04 | 71 | 71 | 70 | 70 | 47,000 |
| 2010/08/03 | 72 | 72 | 71 | 71 | 44,000 |
| 2010/08/02 | 72 | 73 | 71 | 72 | 33,000 |
| 2010/07/30 | 72 | 72 | 71 | 72 | 43,000 |
| 2010/07/29 | 74 | 74 | 73 | 73 | 25,000 |
| 2010/07/28 | 73 | 74 | 72 | 74 | 65,000 |
| 2010/07/27 | 73 | 73 | 72 | 72 | 52,000 |
| 2010/07/26 | 74 | 74 | 72 | 72 | 35,000 |
| 2010/07/23 | 72 | 72 | 70 | 71 | 23,000 |
| 2010/07/22 | 70 | 71 | 68 | 70 | 136,000 |
| 2010/07/21 | 73 | 73 | 70 | 70 | 64,000 |
| 2010/07/20 | 70 | 73 | 70 | 72 | 105,000 |
| 2010/07/16 | 72 | 73 | 72 | 72 | 82,000 |
| 2010/07/15 | 74 | 74 | 72 | 72 | 45,000 |
| 2010/07/14 | 74 | 74 | 73 | 73 | 113,000 |
| 2010/07/13 | 74 | 75 | 72 | 72 | 144,000 |
| 2010/07/12 | 77 | 77 | 74 | 74 | 179,000 |
| 2010/07/09 | 74 | 78 | 73 | 76 | 365,000 |
| 2010/07/08 | 75 | 75 | 73 | 74 | 141,000 |
| 2010/07/07 | 75 | 75 | 73 | 73 | 143,000 |
| 2010/07/06 | 75 | 75 | 72 | 75 | 206,000 |
| 2010/07/05 | 74 | 80 | 73 | 75 | 1,023,000 |
| 2010/07/02 | 70 | 71 | 69 | 71 | 178,000 |
| 2010/07/01 | 73 | 73 | 69 | 70 | 235,000 |
| 2010/06/30 | 75 | 75 | 72 | 74 | 187,000 |
| 2010/06/29 | 78 | 78 | 75 | 77 | 194,000 |
| 2010/06/28 | 79 | 80 | 78 | 78 | 127,000 |
| 2010/06/25 | 80 | 81 | 79 | 79 | 222,000 |
| 2010/06/24 | 89 | 91 | 80 | 82 | 1,630,000 |
| 2010/06/23 | 81 | 86 | 78 | 84 | 966,000 |
| 2010/06/22 | 79 | 81 | 78 | 81 | 73,000 |
| 2010/06/21 | 78 | 79 | 78 | 79 | 43,000 |
| 2010/06/18 | 78 | 79 | 76 | 77 | 62,000 |
| 2010/06/17 | 79 | 79 | 77 | 77 | 63,000 |
| 2010/06/16 | 80 | 80 | 78 | 78 | 124,000 |
| 2010/06/15 | 78 | 82 | 78 | 79 | 368,000 |
| 2010/06/14 | 77 | 79 | 77 | 78 | 59,000 |
| 2010/06/11 | 79 | 79 | 76 | 78 | 160,000 |
| 2010/06/10 | 74 | 77 | 74 | 77 | 80,000 |
| 2010/06/09 | 78 | 78 | 74 | 74 | 134,000 |
| 2010/06/08 | 76 | 78 | 76 | 78 | 88,000 |
| 2010/06/07 | 76 | 83 | 76 | 77 | 622,000 |
| 2010/06/04 | 81 | 81 | 78 | 78 | 125,000 |
| 2010/06/03 | 78 | 80 | 77 | 79 | 111,000 |
| 2010/06/02 | 80 | 81 | 77 | 77 | 191,000 |
| 2010/06/01 | 85 | 86 | 78 | 81 | 343,000 |
| 2010/05/31 | 73 | 81 | 73 | 80 | 547,000 |
| 2010/05/28 | 73 | 74 | 72 | 72 | 122,000 |
| 2010/05/27 | 68 | 71 | 67 | 70 | 123,000 |
| 2010/05/26 | 69 | 70 | 67 | 68 | 233,000 |
| 2010/05/25 | 76 | 76 | 70 | 70 | 168,000 |
| 2010/05/24 | 75 | 75 | 73 | 74 | 134,000 |
| 2010/05/21 | 73 | 73 | 71 | 72 | 163,000 |
| 2010/05/20 | 75 | 77 | 73 | 75 | 244,000 |
| 2010/05/19 | 71 | 81 | 71 | 78 | 348,000 |
| 2010/05/18 | 80 | 82 | 71 | 73 | 267,000 |
| 2010/05/17 | 83 | 85 | 80 | 80 | 274,000 |
| 2010/05/14 | 82 | 85 | 81 | 83 | 216,000 |
| 2010/05/13 | 83 | 85 | 83 | 83 | 119,000 |
| 2010/05/12 | 82 | 84 | 82 | 82 | 164,000 |
| 2010/05/11 | 89 | 89 | 80 | 80 | 413,000 |
| 2010/05/10 | 83 | 87 | 82 | 85 | 186,000 |
| 2010/05/07 | 81 | 85 | 80 | 84 | 438,000 |
| 2010/05/06 | 88 | 89 | 86 | 88 | 253,000 |
| 2010/04/30 | 90 | 91 | 90 | 91 | 104,000 |
| 2010/04/28 | 90 | 91 | 89 | 90 | 179,000 |
| 2010/04/27 | 91 | 93 | 90 | 91 | 307,000 |
| 2010/04/26 | 89 | 91 | 89 | 91 | 138,000 |
| 2010/04/23 | 91 | 92 | 90 | 90 | 188,000 |
| 2010/04/22 | 95 | 96 | 90 | 91 | 805,000 |
| 2010/04/21 | 88 | 91 | 87 | 90 | 280,000 |
| 2010/04/20 | 88 | 89 | 87 | 87 | 85,000 |
| 2010/04/19 | 86 | 88 | 86 | 88 | 157,000 |
| 2010/04/16 | 92 | 92 | 89 | 90 | 314,000 |
| 2010/04/15 | 93 | 93 | 92 | 92 | 396,000 |
| 2010/04/14 | 93 | 95 | 91 | 93 | 556,000 |
| 2010/04/13 | 95 | 98 | 93 | 93 | 2,911,000 |
| 2010/04/12 | 90 | 93 | 90 | 92 | 556,000 |
| 2010/04/09 | 92 | 92 | 89 | 90 | 536,000 |
| 2010/04/08 | 93 | 93 | 90 | 91 | 407,000 |
| 2010/04/07 | 93 | 94 | 91 | 91 | 1,130,000 |
| 2010/04/06 | 88 | 93 | 88 | 92 | 4,260,000 |
| 2010/04/05 | 85 | 86 | 83 | 86 | 283,000 |
| 2010/04/02 | 83 | 85 | 81 | 85 | 507,000 |
| 2010/04/01 | 86 | 86 | 83 | 84 | 394,000 |
| 2010/03/31 | 89 | 89 | 86 | 86 | 410,000 |
| 2010/03/30 | 89 | 90 | 88 | 88 | 365,000 |
| 2010/03/29 | 88 | 88 | 87 | 88 | 422,000 |
| 2010/03/26 | 87 | 90 | 85 | 87 | 1,232,000 |
| 2010/03/25 | 86 | 88 | 84 | 88 | 740,000 |
| 2010/03/24 | 89 | 90 | 84 | 86 | 1,128,000 |
| 2010/03/23 | 93 | 93 | 88 | 89 | 1,242,000 |
| 2010/03/19 | 100 | 100 | 93 | 94 | 1,168,000 |
| 2010/03/18 | 102 | 106 | 98 | 98 | 7,794,000 |
| 2010/03/17 | 96 | 99 | 92 | 97 | 3,297,000 |
| 2010/03/16 | 101 | 102 | 92 | 95 | 3,288,000 |
| 2010/03/15 | 113 | 117 | 99 | 99 | 11,944,000 |
| 2010/03/12 | 76 | 98 | 75 | 98 | 6,984,000 |
| 2010/03/11 | 67 | 70 | 66 | 68 | 331,000 |
| 2010/03/10 | 66 | 67 | 65 | 66 | 219,000 |
| 2010/03/09 | 64 | 66 | 64 | 65 | 184,000 |
| 2010/03/08 | 64 | 65 | 63 | 63 | 85,000 |
| 2010/03/05 | 64 | 65 | 63 | 63 | 141,000 |
| 2010/03/04 | 63 | 64 | 63 | 64 | 58,000 |
| 2010/03/03 | 65 | 66 | 64 | 64 | 170,000 |
| 2010/03/02 | 62 | 66 | 61 | 66 | 349,000 |
| 2010/03/01 | 61 | 62 | 61 | 62 | 24,000 |
| 2010/02/26 | 60 | 62 | 60 | 61 | 151,000 |
| 2010/02/25 | 61 | 61 | 60 | 60 | 141,000 |
| 2010/02/24 | 60 | 61 | 60 | 61 | 86,000 |
| 2010/02/23 | 62 | 62 | 60 | 62 | 49,000 |
| 2010/02/22 | 61 | 61 | 60 | 61 | 98,000 |
| 2010/02/19 | 61 | 61 | 60 | 60 | 163,000 |
| 2010/02/18 | 62 | 62 | 61 | 61 | 146,000 |
| 2010/02/17 | 64 | 64 | 62 | 62 | 55,000 |
| 2010/02/16 | 62 | 63 | 62 | 63 | 65,000 |
| 2010/02/15 | 62 | 63 | 61 | 62 | 35,000 |
| 2010/02/12 | 62 | 65 | 62 | 62 | 96,000 |
| 2010/02/10 | 63 | 64 | 63 | 63 | 92,000 |
| 2010/02/09 | 64 | 64 | 62 | 63 | 117,000 |
| 2010/02/08 | 64 | 65 | 64 | 64 | 44,000 |
| 2010/02/05 | 66 | 66 | 65 | 65 | 48,000 |
| 2010/02/04 | 66 | 67 | 65 | 66 | 48,000 |
| 2010/02/03 | 66 | 67 | 65 | 66 | 109,000 |
| 2010/02/02 | 65 | 66 | 65 | 65 | 37,000 |
| 2010/02/01 | 66 | 66 | 65 | 65 | 64,000 |
| 2010/01/29 | 67 | 68 | 66 | 66 | 154,000 |
| 2010/01/28 | 66 | 68 | 64 | 67 | 199,000 |
| 2010/01/27 | 67 | 67 | 66 | 66 | 47,000 |
| 2010/01/26 | 69 | 70 | 67 | 68 | 125,000 |
| 2010/01/25 | 69 | 69 | 67 | 68 | 32,000 |
| 2010/01/22 | 68 | 69 | 67 | 68 | 92,000 |
| 2010/01/21 | 68 | 69 | 68 | 69 | 88,000 |
| 2010/01/20 | 69 | 70 | 69 | 69 | 124,000 |
| 2010/01/19 | 70 | 71 | 69 | 70 | 196,000 |
| 2010/01/18 | 68 | 78 | 68 | 72 | 1,180,000 |
| 2010/01/15 | 68 | 69 | 67 | 68 | 94,000 |
| 2010/01/14 | 68 | 69 | 67 | 68 | 92,000 |
| 2010/01/13 | 69 | 69 | 68 | 68 | 157,000 |
| 2010/01/12 | 70 | 70 | 67 | 70 | 245,000 |
| 2010/01/08 | 69 | 71 | 68 | 71 | 304,000 |
| 2010/01/07 | 67 | 69 | 66 | 68 | 141,000 |
| 2010/01/06 | 67 | 67 | 65 | 67 | 61,000 |
| 2010/01/05 | 66 | 67 | 65 | 66 | 84,000 |
| 2010/01/04 | 65 | 66 | 64 | 65 | 43,000 |