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 |
|---|---|---|---|---|---|
| 2024/12/30 | 102 | 102 | 101 | 102 | 38,100 |
| 2024/12/27 | 101 | 102 | 101 | 101 | 32,200 |
| 2024/12/26 | 102 | 102 | 101 | 101 | 61,500 |
| 2024/12/25 | 102 | 102 | 101 | 102 | 82,200 |
| 2024/12/24 | 102 | 102 | 101 | 102 | 25,400 |
| 2024/12/23 | 101 | 102 | 101 | 102 | 91,700 |
| 2024/12/20 | 101 | 102 | 100 | 102 | 113,900 |
| 2024/12/19 | 102 | 103 | 101 | 102 | 52,900 |
| 2024/12/18 | 102 | 102 | 101 | 102 | 32,600 |
| 2024/12/17 | 102 | 103 | 102 | 102 | 23,000 |
| 2024/12/16 | 103 | 103 | 102 | 102 | 44,600 |
| 2024/12/13 | 103 | 103 | 102 | 103 | 50,600 |
| 2024/12/12 | 103 | 103 | 102 | 103 | 29,800 |
| 2024/12/11 | 103 | 103 | 102 | 103 | 16,700 |
| 2024/12/10 | 102 | 102 | 101 | 102 | 37,000 |
| 2024/12/09 | 102 | 102 | 101 | 102 | 37,000 |
| 2024/12/06 | 102 | 102 | 101 | 102 | 39,300 |
| 2024/12/05 | 102 | 102 | 101 | 102 | 31,200 |
| 2024/12/04 | 102 | 102 | 101 | 102 | 29,900 |
| 2024/12/03 | 102 | 102 | 101 | 102 | 36,800 |
| 2024/12/02 | 102 | 102 | 101 | 102 | 38,600 |
| 2024/11/29 | 101 | 102 | 101 | 102 | 42,000 |
| 2024/11/28 | 101 | 102 | 101 | 102 | 25,000 |
| 2024/11/27 | 101 | 102 | 101 | 102 | 27,700 |
| 2024/11/26 | 102 | 102 | 101 | 102 | 11,000 |
| 2024/11/25 | 102 | 102 | 101 | 102 | 44,000 |
| 2024/11/22 | 100 | 102 | 100 | 102 | 32,900 |
| 2024/11/21 | 101 | 102 | 101 | 101 | 78,100 |
| 2024/11/20 | 101 | 102 | 101 | 101 | 9,200 |
| 2024/11/19 | 101 | 102 | 101 | 101 | 18,200 |
| 2024/11/18 | 101 | 101 | 100 | 101 | 23,300 |
| 2024/11/15 | 101 | 102 | 100 | 100 | 26,300 |
| 2024/11/14 | 102 | 102 | 101 | 101 | 10,500 |
| 2024/11/13 | 101 | 102 | 101 | 101 | 26,200 |
| 2024/11/12 | 100 | 102 | 100 | 102 | 39,100 |
| 2024/11/11 | 102 | 102 | 100 | 101 | 38,900 |
| 2024/11/08 | 101 | 102 | 100 | 102 | 37,900 |
| 2024/11/07 | 102 | 102 | 100 | 100 | 41,800 |
| 2024/11/06 | 100 | 102 | 100 | 101 | 53,600 |
| 2024/11/05 | 101 | 101 | 100 | 100 | 10,800 |
| 2024/11/01 | 100 | 101 | 100 | 101 | 15,500 |
| 2024/10/31 | 100 | 101 | 100 | 100 | 40,600 |
| 2024/10/30 | 101 | 102 | 100 | 100 | 259,500 |
| 2024/10/29 | 102 | 102 | 101 | 101 | 30,100 |
| 2024/10/28 | 102 | 102 | 101 | 101 | 39,600 |
| 2024/10/25 | 103 | 103 | 101 | 101 | 88,400 |
| 2024/10/24 | 103 | 103 | 102 | 102 | 34,400 |
| 2024/10/23 | 103 | 103 | 102 | 102 | 11,400 |
| 2024/10/22 | 103 | 103 | 102 | 102 | 16,500 |
| 2024/10/21 | 103 | 103 | 102 | 102 | 35,900 |
| 2024/10/18 | 103 | 104 | 103 | 104 | 8,300 |
| 2024/10/17 | 102 | 104 | 102 | 104 | 38,700 |
| 2024/10/16 | 102 | 103 | 102 | 102 | 25,100 |
| 2024/10/15 | 102 | 103 | 102 | 102 | 53,400 |
| 2024/10/11 | 103 | 104 | 102 | 103 | 27,000 |
| 2024/10/10 | 104 | 104 | 103 | 104 | 21,800 |
| 2024/10/09 | 105 | 105 | 103 | 103 | 46,400 |
| 2024/10/08 | 105 | 105 | 103 | 103 | 26,900 |
| 2024/10/07 | 104 | 105 | 103 | 103 | 50,300 |
| 2024/10/04 | 104 | 105 | 104 | 105 | 10,200 |
| 2024/10/03 | 105 | 105 | 103 | 104 | 11,700 |
| 2024/10/02 | 105 | 105 | 103 | 103 | 13,600 |
| 2024/10/01 | 104 | 105 | 103 | 105 | 19,600 |
| 2024/09/30 | 104 | 104 | 103 | 103 | 80,700 |
| 2024/09/27 | 104 | 105 | 104 | 105 | 29,800 |
| 2024/09/26 | 105 | 106 | 104 | 106 | 120,500 |
| 2024/09/25 | 105 | 105 | 104 | 105 | 71,900 |
| 2024/09/24 | 104 | 105 | 103 | 105 | 68,600 |
| 2024/09/20 | 103 | 105 | 102 | 103 | 135,600 |
| 2024/09/19 | 103 | 103 | 102 | 102 | 90,000 |
| 2024/09/18 | 101 | 103 | 101 | 102 | 64,100 |
| 2024/09/17 | 101 | 102 | 101 | 101 | 48,200 |
| 2024/09/13 | 102 | 102 | 101 | 101 | 38,200 |
| 2024/09/12 | 102 | 102 | 101 | 101 | 42,800 |
| 2024/09/11 | 101 | 102 | 100 | 100 | 74,100 |
| 2024/09/10 | 101 | 102 | 101 | 101 | 88,600 |
| 2024/09/09 | 102 | 103 | 100 | 101 | 184,000 |
| 2024/09/06 | 103 | 104 | 102 | 102 | 70,500 |
| 2024/09/05 | 103 | 104 | 102 | 103 | 140,000 |
| 2024/09/04 | 104 | 105 | 103 | 103 | 188,600 |
| 2024/09/03 | 106 | 106 | 104 | 106 | 56,100 |
| 2024/09/02 | 106 | 106 | 105 | 106 | 51,900 |
| 2024/08/30 | 106 | 107 | 105 | 105 | 87,200 |
| 2024/08/29 | 104 | 107 | 103 | 106 | 169,900 |
| 2024/08/28 | 105 | 105 | 104 | 104 | 54,800 |
| 2024/08/27 | 105 | 105 | 104 | 105 | 121,100 |
| 2024/08/26 | 107 | 108 | 104 | 105 | 331,600 |
| 2024/08/23 | 103 | 116 | 102 | 106 | 1,507,200 |
| 2024/08/22 | 103 | 103 | 101 | 103 | 92,000 |
| 2024/08/21 | 102 | 103 | 102 | 102 | 49,300 |
| 2024/08/20 | 103 | 103 | 102 | 103 | 17,100 |
| 2024/08/19 | 102 | 103 | 102 | 102 | 22,600 |
| 2024/08/16 | 103 | 103 | 102 | 102 | 45,600 |
| 2024/08/15 | 103 | 103 | 102 | 102 | 25,000 |
| 2024/08/14 | 103 | 103 | 102 | 102 | 26,200 |
| 2024/08/13 | 102 | 103 | 101 | 103 | 68,300 |
| 2024/08/09 | 102 | 102 | 101 | 102 | 41,300 |
| 2024/08/08 | 100 | 103 | 100 | 100 | 116,300 |
| 2024/08/07 | 98 | 102 | 98 | 100 | 191,500 |
| 2024/08/06 | 97 | 103 | 97 | 99 | 359,600 |
| 2024/08/05 | 102 | 102 | 95 | 96 | 604,000 |
| 2024/08/02 | 104 | 105 | 102 | 102 | 275,900 |
| 2024/08/01 | 106 | 106 | 104 | 104 | 94,200 |
| 2024/07/31 | 105 | 106 | 105 | 105 | 56,300 |
| 2024/07/30 | 105 | 107 | 104 | 104 | 356,400 |
| 2024/07/29 | 105 | 106 | 105 | 106 | 39,500 |
| 2024/07/26 | 106 | 106 | 105 | 105 | 51,600 |
| 2024/07/25 | 105 | 106 | 105 | 105 | 41,800 |
| 2024/07/24 | 106 | 106 | 105 | 105 | 59,800 |
| 2024/07/23 | 106 | 107 | 105 | 106 | 107,300 |
| 2024/07/22 | 105 | 106 | 105 | 105 | 128,600 |
| 2024/07/19 | 106 | 106 | 105 | 105 | 34,300 |
| 2024/07/18 | 106 | 106 | 105 | 106 | 53,900 |
| 2024/07/17 | 105 | 106 | 105 | 105 | 68,200 |
| 2024/07/16 | 106 | 106 | 104 | 105 | 119,400 |
| 2024/07/12 | 105 | 106 | 104 | 106 | 185,500 |
| 2024/07/11 | 104 | 106 | 104 | 105 | 96,700 |
| 2024/07/10 | 105 | 105 | 104 | 104 | 63,300 |
| 2024/07/09 | 105 | 106 | 104 | 104 | 208,400 |
| 2024/07/08 | 105 | 106 | 105 | 105 | 44,900 |
| 2024/07/05 | 106 | 106 | 104 | 104 | 68,500 |
| 2024/07/04 | 105 | 106 | 105 | 105 | 75,700 |
| 2024/07/03 | 106 | 106 | 104 | 105 | 141,100 |
| 2024/07/02 | 106 | 106 | 105 | 105 | 59,500 |
| 2024/07/01 | 105 | 106 | 104 | 105 | 84,300 |
| 2024/06/28 | 104 | 105 | 104 | 104 | 44,500 |
| 2024/06/27 | 105 | 105 | 104 | 104 | 63,400 |
| 2024/06/26 | 104 | 105 | 104 | 105 | 43,700 |
| 2024/06/25 | 105 | 105 | 104 | 104 | 76,200 |
| 2024/06/24 | 104 | 105 | 104 | 105 | 80,800 |
| 2024/06/21 | 104 | 104 | 103 | 104 | 73,600 |
| 2024/06/20 | 103 | 104 | 103 | 103 | 87,500 |
| 2024/06/19 | 104 | 105 | 103 | 103 | 41,900 |
| 2024/06/18 | 102 | 105 | 102 | 103 | 160,200 |
| 2024/06/17 | 103 | 104 | 102 | 102 | 67,200 |
| 2024/06/14 | 104 | 104 | 102 | 102 | 124,100 |
| 2024/06/13 | 103 | 105 | 103 | 104 | 95,600 |
| 2024/06/12 | 105 | 105 | 103 | 104 | 143,800 |
| 2024/06/11 | 104 | 105 | 104 | 105 | 121,000 |
| 2024/06/10 | 103 | 104 | 103 | 104 | 74,100 |
| 2024/06/07 | 103 | 103 | 102 | 103 | 95,500 |
| 2024/06/06 | 103 | 103 | 102 | 103 | 63,200 |
| 2024/06/05 | 103 | 103 | 102 | 103 | 72,600 |
| 2024/06/04 | 103 | 103 | 101 | 103 | 157,600 |
| 2024/06/03 | 102 | 103 | 101 | 103 | 72,900 |
| 2024/05/31 | 100 | 102 | 100 | 102 | 100,600 |
| 2024/05/30 | 102 | 102 | 100 | 100 | 170,700 |
| 2024/05/29 | 101 | 103 | 100 | 102 | 452,000 |
| 2024/05/28 | 101 | 101 | 100 | 100 | 63,800 |
| 2024/05/27 | 101 | 101 | 100 | 101 | 45,700 |
| 2024/05/24 | 100 | 101 | 99 | 99 | 106,200 |
| 2024/05/23 | 100 | 100 | 99 | 100 | 70,800 |
| 2024/05/22 | 100 | 101 | 99 | 99 | 158,100 |
| 2024/05/21 | 101 | 101 | 99 | 100 | 133,000 |
| 2024/05/20 | 100 | 101 | 99 | 100 | 172,100 |
| 2024/05/17 | 99 | 100 | 98 | 99 | 204,500 |
| 2024/05/16 | 99 | 100 | 98 | 99 | 218,100 |
| 2024/05/15 | 100 | 101 | 98 | 99 | 371,400 |
| 2024/05/14 | 101 | 102 | 100 | 100 | 377,900 |
| 2024/05/13 | 104 | 105 | 100 | 101 | 1,628,600 |
| 2024/05/10 | 119 | 122 | 105 | 106 | 9,808,200 |
| 2024/05/09 | 91 | 95 | 91 | 94 | 217,600 |
| 2024/05/08 | 92 | 92 | 90 | 90 | 70,800 |
| 2024/05/07 | 91 | 92 | 90 | 91 | 56,100 |
| 2024/05/02 | 90 | 93 | 90 | 91 | 185,000 |
| 2024/05/01 | 90 | 91 | 90 | 91 | 29,500 |
| 2024/04/30 | 90 | 91 | 90 | 91 | 54,000 |
| 2024/04/26 | 91 | 91 | 90 | 90 | 215,500 |
| 2024/04/25 | 92 | 92 | 91 | 91 | 41,800 |
| 2024/04/24 | 91 | 92 | 91 | 92 | 44,400 |
| 2024/04/23 | 91 | 92 | 90 | 92 | 38,300 |
| 2024/04/22 | 90 | 91 | 90 | 91 | 21,800 |
| 2024/04/19 | 91 | 91 | 90 | 90 | 56,100 |
| 2024/04/18 | 92 | 92 | 91 | 91 | 172,100 |
| 2024/04/17 | 91 | 92 | 91 | 91 | 22,900 |
| 2024/04/16 | 91 | 92 | 91 | 91 | 24,600 |
| 2024/04/15 | 93 | 93 | 91 | 91 | 65,100 |
| 2024/04/12 | 92 | 93 | 92 | 92 | 32,100 |
| 2024/04/11 | 92 | 93 | 92 | 92 | 26,500 |
| 2024/04/10 | 92 | 93 | 92 | 92 | 38,800 |
| 2024/04/09 | 91 | 93 | 91 | 91 | 39,500 |
| 2024/04/08 | 92 | 92 | 91 | 91 | 32,600 |
| 2024/04/05 | 91 | 92 | 91 | 92 | 47,000 |
| 2024/04/04 | 91 | 93 | 91 | 92 | 38,300 |
| 2024/04/03 | 92 | 93 | 90 | 91 | 222,400 |
| 2024/04/02 | 93 | 94 | 92 | 92 | 55,700 |
| 2024/04/01 | 94 | 94 | 93 | 93 | 69,400 |
| 2024/03/29 | 93 | 94 | 92 | 94 | 81,300 |
| 2024/03/28 | 94 | 95 | 93 | 93 | 371,400 |
| 2024/03/27 | 97 | 97 | 96 | 97 | 249,400 |
| 2024/03/26 | 96 | 97 | 95 | 97 | 91,000 |
| 2024/03/25 | 97 | 97 | 95 | 97 | 124,700 |
| 2024/03/22 | 96 | 96 | 95 | 96 | 81,100 |
| 2024/03/21 | 97 | 98 | 95 | 96 | 284,400 |
| 2024/03/19 | 96 | 98 | 94 | 97 | 395,300 |
| 2024/03/18 | 96 | 96 | 94 | 94 | 118,100 |
| 2024/03/15 | 95 | 95 | 94 | 94 | 58,900 |
| 2024/03/14 | 94 | 95 | 93 | 95 | 41,500 |
| 2024/03/13 | 95 | 95 | 93 | 94 | 130,000 |
| 2024/03/12 | 93 | 94 | 93 | 94 | 108,100 |
| 2024/03/11 | 95 | 96 | 92 | 93 | 187,500 |
| 2024/03/08 | 95 | 95 | 93 | 95 | 85,500 |
| 2024/03/07 | 96 | 96 | 94 | 95 | 112,400 |
| 2024/03/06 | 93 | 96 | 92 | 96 | 326,800 |
| 2024/03/05 | 94 | 94 | 92 | 93 | 52,800 |
| 2024/03/04 | 94 | 94 | 92 | 94 | 80,000 |
| 2024/03/01 | 93 | 94 | 92 | 94 | 73,400 |
| 2024/02/29 | 93 | 94 | 92 | 92 | 131,300 |
| 2024/02/28 | 91 | 94 | 91 | 93 | 287,600 |
| 2024/02/27 | 91 | 92 | 91 | 92 | 40,500 |
| 2024/02/26 | 92 | 92 | 91 | 92 | 74,200 |
| 2024/02/22 | 91 | 92 | 91 | 92 | 39,600 |
| 2024/02/21 | 92 | 92 | 90 | 92 | 37,000 |
| 2024/02/20 | 91 | 92 | 91 | 91 | 29,400 |
| 2024/02/19 | 91 | 91 | 90 | 91 | 34,100 |
| 2024/02/16 | 90 | 91 | 90 | 91 | 30,500 |
| 2024/02/15 | 90 | 91 | 89 | 90 | 105,600 |
| 2024/02/14 | 91 | 92 | 89 | 89 | 265,000 |
| 2024/02/13 | 91 | 92 | 91 | 92 | 56,300 |
| 2024/02/09 | 91 | 92 | 91 | 91 | 62,700 |
| 2024/02/08 | 91 | 91 | 90 | 91 | 45,600 |
| 2024/02/07 | 91 | 91 | 90 | 90 | 168,100 |
| 2024/02/06 | 93 | 95 | 91 | 91 | 297,600 |
| 2024/02/05 | 92 | 93 | 91 | 92 | 184,900 |
| 2024/02/02 | 93 | 93 | 92 | 92 | 28,100 |
| 2024/02/01 | 92 | 93 | 92 | 92 | 38,300 |
| 2024/01/31 | 92 | 93 | 92 | 92 | 27,600 |
| 2024/01/30 | 94 | 94 | 92 | 92 | 271,400 |
| 2024/01/29 | 93 | 94 | 92 | 94 | 70,100 |
| 2024/01/26 | 92 | 93 | 92 | 92 | 47,300 |
| 2024/01/25 | 94 | 94 | 92 | 92 | 65,400 |
| 2024/01/24 | 93 | 94 | 92 | 92 | 65,500 |
| 2024/01/23 | 94 | 94 | 93 | 93 | 35,100 |
| 2024/01/22 | 93 | 94 | 92 | 94 | 88,900 |
| 2024/01/19 | 93 | 93 | 92 | 92 | 32,800 |
| 2024/01/18 | 93 | 93 | 92 | 93 | 66,800 |
| 2024/01/17 | 92 | 93 | 92 | 93 | 29,100 |
| 2024/01/16 | 94 | 94 | 92 | 92 | 39,500 |
| 2024/01/15 | 93 | 93 | 92 | 92 | 67,600 |
| 2024/01/12 | 93 | 93 | 91 | 93 | 158,500 |
| 2024/01/11 | 93 | 94 | 91 | 93 | 163,800 |
| 2024/01/10 | 93 | 94 | 92 | 93 | 207,000 |
| 2024/01/09 | 92 | 93 | 91 | 93 | 141,100 |
| 2024/01/05 | 92 | 92 | 90 | 91 | 137,400 |
| 2024/01/04 | 91 | 93 | 90 | 92 | 399,600 |