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 |
|---|---|---|---|---|---|
| 2015/12/30 | 65 | 66 | 65 | 66 | 123,000 |
| 2015/12/29 | 65 | 66 | 64 | 65 | 112,000 |
| 2015/12/28 | 61 | 64 | 61 | 64 | 225,000 |
| 2015/12/25 | 63 | 63 | 61 | 62 | 259,000 |
| 2015/12/24 | 64 | 64 | 62 | 63 | 936,000 |
| 2015/12/22 | 65 | 65 | 64 | 64 | 365,000 |
| 2015/12/21 | 66 | 66 | 64 | 65 | 225,000 |
| 2015/12/18 | 68 | 68 | 65 | 66 | 353,000 |
| 2015/12/17 | 68 | 69 | 68 | 68 | 140,000 |
| 2015/12/16 | 68 | 69 | 67 | 68 | 226,000 |
| 2015/12/15 | 69 | 69 | 67 | 67 | 132,000 |
| 2015/12/14 | 69 | 69 | 67 | 69 | 326,000 |
| 2015/12/11 | 70 | 70 | 69 | 70 | 56,000 |
| 2015/12/10 | 70 | 70 | 69 | 69 | 37,000 |
| 2015/12/09 | 69 | 70 | 69 | 69 | 185,000 |
| 2015/12/08 | 70 | 70 | 70 | 70 | 91,000 |
| 2015/12/07 | 70 | 71 | 70 | 70 | 251,000 |
| 2015/12/04 | 70 | 71 | 69 | 69 | 247,000 |
| 2015/12/03 | 70 | 71 | 69 | 71 | 236,000 |
| 2015/12/02 | 71 | 72 | 70 | 70 | 91,000 |
| 2015/12/01 | 69 | 71 | 69 | 71 | 153,000 |
| 2015/11/30 | 69 | 70 | 69 | 69 | 46,000 |
| 2015/11/27 | 70 | 71 | 70 | 70 | 41,000 |
| 2015/11/26 | 71 | 71 | 70 | 70 | 168,000 |
| 2015/11/25 | 70 | 70 | 69 | 70 | 157,000 |
| 2015/11/24 | 70 | 70 | 69 | 70 | 128,000 |
| 2015/11/20 | 70 | 70 | 69 | 70 | 172,000 |
| 2015/11/19 | 70 | 70 | 69 | 70 | 20,000 |
| 2015/11/18 | 70 | 70 | 69 | 69 | 143,000 |
| 2015/11/17 | 70 | 70 | 69 | 70 | 81,000 |
| 2015/11/16 | 70 | 70 | 69 | 70 | 58,000 |
| 2015/11/13 | 71 | 71 | 70 | 70 | 83,000 |
| 2015/11/12 | 70 | 72 | 70 | 71 | 241,000 |
| 2015/11/11 | 74 | 76 | 70 | 71 | 1,009,000 |
| 2015/11/10 | 68 | 70 | 68 | 70 | 178,000 |
| 2015/11/09 | 68 | 69 | 68 | 69 | 228,000 |
| 2015/11/06 | 68 | 68 | 67 | 68 | 88,000 |
| 2015/11/05 | 68 | 69 | 68 | 68 | 65,000 |
| 2015/11/04 | 68 | 70 | 67 | 68 | 217,000 |
| 2015/11/02 | 67 | 68 | 67 | 67 | 33,000 |
| 2015/10/30 | 69 | 69 | 67 | 67 | 149,000 |
| 2015/10/29 | 70 | 70 | 68 | 69 | 109,000 |
| 2015/10/28 | 70 | 70 | 69 | 69 | 58,000 |
| 2015/10/27 | 70 | 70 | 69 | 69 | 34,000 |
| 2015/10/26 | 70 | 70 | 69 | 69 | 133,000 |
| 2015/10/23 | 69 | 69 | 68 | 69 | 59,000 |
| 2015/10/22 | 68 | 69 | 68 | 68 | 39,000 |
| 2015/10/21 | 67 | 69 | 67 | 69 | 161,000 |
| 2015/10/20 | 68 | 68 | 67 | 67 | 89,000 |
| 2015/10/19 | 68 | 69 | 68 | 68 | 54,000 |
| 2015/10/16 | 68 | 69 | 68 | 68 | 69,000 |
| 2015/10/15 | 67 | 68 | 67 | 67 | 78,000 |
| 2015/10/14 | 68 | 68 | 67 | 67 | 95,000 |
| 2015/10/13 | 69 | 69 | 68 | 69 | 164,000 |
| 2015/10/09 | 69 | 69 | 68 | 69 | 76,000 |
| 2015/10/08 | 68 | 70 | 68 | 68 | 124,000 |
| 2015/10/07 | 68 | 68 | 67 | 68 | 31,000 |
| 2015/10/06 | 68 | 69 | 67 | 67 | 140,000 |
| 2015/10/05 | 67 | 67 | 66 | 67 | 48,000 |
| 2015/10/02 | 67 | 68 | 66 | 67 | 142,000 |
| 2015/10/01 | 64 | 66 | 64 | 66 | 87,000 |
| 2015/09/30 | 64 | 64 | 63 | 64 | 28,000 |
| 2015/09/29 | 66 | 66 | 62 | 62 | 198,000 |
| 2015/09/28 | 67 | 68 | 66 | 66 | 55,000 |
| 2015/09/25 | 66 | 67 | 65 | 67 | 159,000 |
| 2015/09/24 | 65 | 67 | 65 | 66 | 118,000 |
| 2015/09/18 | 66 | 66 | 65 | 66 | 49,000 |
| 2015/09/17 | 68 | 68 | 66 | 66 | 173,000 |
| 2015/09/16 | 67 | 68 | 67 | 68 | 52,000 |
| 2015/09/15 | 66 | 68 | 66 | 67 | 106,000 |
| 2015/09/14 | 67 | 67 | 66 | 66 | 28,000 |
| 2015/09/11 | 67 | 67 | 66 | 66 | 126,000 |
| 2015/09/10 | 66 | 67 | 65 | 66 | 166,000 |
| 2015/09/09 | 66 | 67 | 63 | 67 | 349,000 |
| 2015/09/08 | 64 | 64 | 63 | 63 | 153,000 |
| 2015/09/07 | 64 | 65 | 62 | 63 | 323,000 |
| 2015/09/04 | 68 | 69 | 63 | 64 | 567,000 |
| 2015/09/03 | 68 | 68 | 67 | 67 | 124,000 |
| 2015/09/02 | 66 | 68 | 65 | 67 | 193,000 |
| 2015/09/01 | 69 | 70 | 67 | 67 | 253,000 |
| 2015/08/31 | 71 | 71 | 69 | 70 | 280,000 |
| 2015/08/28 | 70 | 71 | 69 | 71 | 146,000 |
| 2015/08/27 | 70 | 71 | 68 | 68 | 350,000 |
| 2015/08/26 | 66 | 68 | 65 | 67 | 329,000 |
| 2015/08/25 | 65 | 67 | 57 | 63 | 1,556,000 |
| 2015/08/24 | 74 | 75 | 64 | 66 | 1,332,000 |
| 2015/08/21 | 80 | 80 | 76 | 76 | 784,000 |
| 2015/08/20 | 80 | 82 | 80 | 82 | 171,000 |
| 2015/08/19 | 80 | 82 | 80 | 81 | 651,000 |
| 2015/08/18 | 80 | 81 | 78 | 81 | 550,000 |
| 2015/08/17 | 77 | 81 | 77 | 79 | 470,000 |
| 2015/08/14 | 81 | 81 | 78 | 78 | 656,000 |
| 2015/08/13 | 77 | 82 | 77 | 82 | 1,063,000 |
| 2015/08/12 | 76 | 79 | 76 | 76 | 278,000 |
| 2015/08/11 | 77 | 78 | 76 | 76 | 327,000 |
| 2015/08/10 | 77 | 77 | 76 | 76 | 71,000 |
| 2015/08/07 | 76 | 77 | 76 | 76 | 120,000 |
| 2015/08/06 | 77 | 77 | 76 | 77 | 101,000 |
| 2015/08/05 | 77 | 77 | 76 | 77 | 54,000 |
| 2015/08/04 | 77 | 77 | 76 | 76 | 224,000 |
| 2015/08/03 | 77 | 78 | 77 | 77 | 89,000 |
| 2015/07/31 | 78 | 79 | 77 | 77 | 174,000 |
| 2015/07/30 | 79 | 79 | 78 | 78 | 147,000 |
| 2015/07/29 | 78 | 79 | 78 | 78 | 100,000 |
| 2015/07/28 | 78 | 78 | 77 | 77 | 258,000 |
| 2015/07/27 | 80 | 80 | 78 | 78 | 536,000 |
| 2015/07/24 | 82 | 82 | 80 | 80 | 203,000 |
| 2015/07/23 | 83 | 83 | 81 | 82 | 246,000 |
| 2015/07/22 | 82 | 83 | 80 | 81 | 685,000 |
| 2015/07/21 | 85 | 86 | 83 | 83 | 583,000 |
| 2015/07/17 | 83 | 85 | 83 | 84 | 701,000 |
| 2015/07/16 | 82 | 84 | 82 | 83 | 805,000 |
| 2015/07/15 | 83 | 85 | 82 | 83 | 1,195,000 |
| 2015/07/14 | 84 | 85 | 82 | 84 | 1,302,000 |
| 2015/07/13 | 83 | 83 | 80 | 83 | 1,093,000 |
| 2015/07/10 | 78 | 85 | 78 | 81 | 1,375,000 |
| 2015/07/09 | 77 | 80 | 76 | 78 | 1,991,000 |
| 2015/07/08 | 77 | 88 | 76 | 79 | 6,151,000 |
| 2015/07/07 | 78 | 78 | 77 | 77 | 259,000 |
| 2015/07/06 | 76 | 78 | 76 | 76 | 286,000 |
| 2015/07/03 | 78 | 78 | 76 | 77 | 478,000 |
| 2015/07/02 | 80 | 81 | 77 | 78 | 1,315,000 |
| 2015/07/01 | 84 | 84 | 80 | 81 | 1,825,000 |
| 2015/06/30 | 78 | 97 | 78 | 84 | 13,778,000 |
| 2015/06/29 | 74 | 75 | 73 | 73 | 525,000 |
| 2015/06/26 | 76 | 79 | 75 | 75 | 745,000 |
| 2015/06/25 | 76 | 76 | 75 | 75 | 253,000 |
| 2015/06/24 | 77 | 78 | 74 | 75 | 913,000 |
| 2015/06/23 | 75 | 87 | 74 | 76 | 3,226,000 |
| 2015/06/22 | 74 | 75 | 73 | 74 | 80,000 |
| 2015/06/19 | 73 | 74 | 73 | 74 | 36,000 |
| 2015/06/18 | 74 | 75 | 73 | 73 | 141,000 |
| 2015/06/17 | 74 | 76 | 74 | 74 | 323,000 |
| 2015/06/16 | 74 | 75 | 74 | 74 | 59,000 |
| 2015/06/15 | 74 | 75 | 74 | 74 | 26,000 |
| 2015/06/12 | 75 | 75 | 74 | 74 | 169,000 |
| 2015/06/11 | 74 | 75 | 74 | 75 | 40,000 |
| 2015/06/10 | 74 | 75 | 74 | 74 | 72,000 |
| 2015/06/09 | 75 | 75 | 74 | 74 | 100,000 |
| 2015/06/08 | 76 | 77 | 75 | 75 | 176,000 |
| 2015/06/05 | 76 | 76 | 75 | 75 | 99,000 |
| 2015/06/04 | 77 | 77 | 75 | 76 | 225,000 |
| 2015/06/03 | 76 | 77 | 75 | 77 | 300,000 |
| 2015/06/02 | 75 | 78 | 75 | 75 | 913,000 |
| 2015/06/01 | 75 | 75 | 74 | 74 | 67,000 |
| 2015/05/29 | 75 | 75 | 74 | 75 | 51,000 |
| 2015/05/28 | 74 | 75 | 73 | 74 | 293,000 |
| 2015/05/27 | 74 | 75 | 73 | 74 | 412,000 |
| 2015/05/26 | 75 | 75 | 74 | 74 | 48,000 |
| 2015/05/25 | 75 | 75 | 74 | 74 | 52,000 |
| 2015/05/22 | 74 | 75 | 74 | 75 | 9,000 |
| 2015/05/21 | 74 | 75 | 74 | 74 | 28,000 |
| 2015/05/20 | 74 | 75 | 73 | 75 | 285,000 |
| 2015/05/19 | 73 | 74 | 73 | 74 | 183,000 |
| 2015/05/18 | 74 | 74 | 73 | 74 | 34,000 |
| 2015/05/15 | 75 | 75 | 74 | 74 | 62,000 |
| 2015/05/14 | 74 | 75 | 74 | 74 | 20,000 |
| 2015/05/13 | 74 | 75 | 73 | 75 | 129,000 |
| 2015/05/12 | 74 | 74 | 74 | 74 | 25,000 |
| 2015/05/11 | 74 | 75 | 74 | 74 | 66,000 |
| 2015/05/08 | 73 | 75 | 73 | 74 | 42,000 |
| 2015/05/07 | 74 | 74 | 73 | 74 | 109,000 |
| 2015/05/01 | 73 | 74 | 73 | 73 | 84,000 |
| 2015/04/30 | 73 | 74 | 73 | 74 | 39,000 |
| 2015/04/28 | 74 | 74 | 73 | 74 | 240,000 |
| 2015/04/27 | 75 | 75 | 74 | 75 | 16,000 |
| 2015/04/24 | 75 | 75 | 74 | 74 | 57,000 |
| 2015/04/23 | 74 | 75 | 74 | 74 | 55,000 |
| 2015/04/22 | 75 | 75 | 74 | 75 | 61,000 |
| 2015/04/21 | 74 | 75 | 74 | 74 | 34,000 |
| 2015/04/20 | 74 | 75 | 74 | 74 | 96,000 |
| 2015/04/17 | 76 | 76 | 74 | 74 | 222,000 |
| 2015/04/16 | 75 | 77 | 75 | 76 | 325,000 |
| 2015/04/15 | 75 | 76 | 75 | 75 | 241,000 |
| 2015/04/14 | 76 | 77 | 76 | 76 | 180,000 |
| 2015/04/13 | 75 | 76 | 75 | 76 | 83,000 |
| 2015/04/10 | 77 | 77 | 75 | 75 | 147,000 |
| 2015/04/09 | 76 | 77 | 76 | 77 | 84,000 |
| 2015/04/08 | 76 | 76 | 75 | 76 | 203,000 |
| 2015/04/07 | 75 | 76 | 74 | 76 | 134,000 |
| 2015/04/06 | 74 | 74 | 74 | 74 | 25,000 |
| 2015/04/03 | 74 | 74 | 73 | 74 | 53,000 |
| 2015/04/02 | 74 | 74 | 73 | 74 | 61,000 |
| 2015/04/01 | 74 | 74 | 73 | 74 | 129,000 |
| 2015/03/31 | 74 | 74 | 73 | 73 | 93,000 |
| 2015/03/30 | 73 | 74 | 73 | 74 | 126,000 |
| 2015/03/27 | 74 | 74 | 73 | 73 | 318,000 |
| 2015/03/26 | 74 | 74 | 73 | 74 | 91,000 |
| 2015/03/25 | 74 | 75 | 74 | 75 | 66,000 |
| 2015/03/24 | 74 | 74 | 73 | 74 | 163,000 |
| 2015/03/23 | 74 | 75 | 74 | 74 | 34,000 |
| 2015/03/20 | 74 | 74 | 74 | 74 | 76,000 |
| 2015/03/19 | 75 | 75 | 74 | 74 | 480,000 |
| 2015/03/18 | 74 | 75 | 74 | 74 | 336,000 |
| 2015/03/17 | 75 | 75 | 74 | 74 | 143,000 |
| 2015/03/16 | 76 | 76 | 75 | 75 | 170,000 |
| 2015/03/13 | 76 | 76 | 75 | 75 | 88,000 |
| 2015/03/12 | 76 | 76 | 75 | 76 | 83,000 |
| 2015/03/11 | 75 | 76 | 75 | 76 | 45,000 |
| 2015/03/10 | 76 | 77 | 75 | 75 | 289,000 |
| 2015/03/09 | 76 | 77 | 75 | 76 | 347,000 |
| 2015/03/06 | 77 | 78 | 75 | 75 | 691,000 |
| 2015/03/05 | 75 | 78 | 75 | 76 | 570,000 |
| 2015/03/04 | 75 | 77 | 75 | 76 | 935,000 |
| 2015/03/03 | 74 | 75 | 74 | 74 | 115,000 |
| 2015/03/02 | 74 | 74 | 74 | 74 | 55,000 |
| 2015/02/27 | 75 | 75 | 74 | 74 | 280,000 |
| 2015/02/26 | 75 | 75 | 74 | 74 | 71,000 |
| 2015/02/25 | 75 | 75 | 74 | 75 | 43,000 |
| 2015/02/24 | 74 | 75 | 74 | 74 | 95,000 |
| 2015/02/23 | 74 | 74 | 73 | 74 | 259,000 |
| 2015/02/20 | 75 | 75 | 73 | 73 | 212,000 |
| 2015/02/19 | 74 | 75 | 73 | 75 | 146,000 |
| 2015/02/18 | 74 | 74 | 73 | 73 | 29,000 |
| 2015/02/17 | 73 | 74 | 73 | 74 | 452,000 |
| 2015/02/16 | 74 | 74 | 73 | 73 | 49,000 |
| 2015/02/13 | 74 | 74 | 73 | 74 | 43,000 |
| 2015/02/12 | 73 | 74 | 73 | 73 | 124,000 |
| 2015/02/10 | 73 | 73 | 72 | 73 | 100,000 |
| 2015/02/09 | 73 | 74 | 72 | 73 | 409,000 |
| 2015/02/06 | 75 | 76 | 74 | 75 | 151,000 |
| 2015/02/05 | 75 | 76 | 73 | 76 | 184,000 |
| 2015/02/04 | 74 | 75 | 73 | 75 | 61,000 |
| 2015/02/03 | 74 | 74 | 73 | 73 | 54,000 |
| 2015/02/02 | 75 | 75 | 74 | 74 | 199,000 |
| 2015/01/30 | 74 | 75 | 73 | 75 | 131,000 |
| 2015/01/29 | 76 | 76 | 73 | 75 | 269,000 |
| 2015/01/28 | 76 | 77 | 75 | 76 | 50,000 |
| 2015/01/27 | 75 | 77 | 74 | 76 | 197,000 |
| 2015/01/26 | 75 | 75 | 74 | 74 | 23,000 |
| 2015/01/23 | 75 | 76 | 73 | 75 | 290,000 |
| 2015/01/22 | 74 | 75 | 74 | 75 | 122,000 |
| 2015/01/21 | 74 | 74 | 73 | 74 | 70,000 |
| 2015/01/20 | 74 | 74 | 73 | 74 | 71,000 |
| 2015/01/19 | 74 | 74 | 72 | 73 | 64,000 |
| 2015/01/16 | 73 | 73 | 72 | 73 | 317,000 |
| 2015/01/15 | 74 | 74 | 73 | 74 | 96,000 |
| 2015/01/14 | 74 | 74 | 73 | 73 | 49,000 |
| 2015/01/13 | 73 | 74 | 73 | 74 | 51,000 |
| 2015/01/09 | 74 | 74 | 73 | 73 | 113,000 |
| 2015/01/08 | 75 | 75 | 74 | 74 | 159,000 |
| 2015/01/07 | 75 | 75 | 75 | 75 | 47,000 |
| 2015/01/06 | 75 | 77 | 75 | 75 | 159,000 |
| 2015/01/05 | 76 | 78 | 75 | 78 | 166,000 |