3202 ダイトウボウ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 101 | 102 | 101 | 101 | 78,100 | 101 |
| 2024-11-20 | 101 | 102 | 101 | 101 | 8,500 | 101 |
| 2024-11-19 | 101 | 102 | 101 | 101 | 17,500 | 101 |
| 2024-11-18 | 101 | 101 | 100 | 101 | 18,500 | 101 |
| 2024-11-15 | 101 | 102 | 101 | 102 | 23,500 | 102 |
| 2024-11-14 | 102 | 102 | 101 | 101 | 9,200 | 101 |
| 2024-11-13 | 101 | 102 | 101 | 101 | 23,200 | 101 |
| 2024-11-12 | 100 | 102 | 100 | 102 | 35,300 | 102 |
| 2024-11-11 | 102 | 102 | 100 | 101 | 31,800 | 101 |
| 2024-11-08 | 101 | 102 | 100 | 100 | 33,400 | 100 |
| 2024-11-07 | 102 | 102 | 100 | 101 | 34,800 | 101 |
| 2024-11-06 | 100 | 102 | 100 | 101 | 50,900 | 101 |
| 2024-11-05 | 101 | 101 | 100 | 101 | 8,900 | 101 |
| 2024-11-01 | 100 | 101 | 100 | 101 | 15,500 | 101 |
| 2024-10-31 | 100 | 101 | 100 | 100 | 40,600 | 100 |
| 2024-10-30 | 101 | 102 | 100 | 100 | 259,500 | 100 |
| 2024-10-29 | 102 | 102 | 101 | 101 | 30,100 | 101 |
| 2024-10-28 | 102 | 102 | 101 | 101 | 39,600 | 101 |
| 2024-10-25 | 103 | 103 | 101 | 101 | 88,400 | 101 |
| 2024-10-24 | 103 | 103 | 102 | 102 | 34,400 | 102 |
| 2024-10-23 | 103 | 103 | 102 | 102 | 11,400 | 102 |
| 2024-10-22 | 103 | 103 | 102 | 102 | 16,500 | 102 |
| 2024-10-21 | 103 | 103 | 102 | 102 | 35,900 | 102 |
| 2024-10-18 | 103 | 104 | 103 | 104 | 8,300 | 104 |
| 2024-10-17 | 102 | 104 | 102 | 104 | 38,700 | 104 |
| 2024-10-16 | 102 | 103 | 102 | 102 | 25,100 | 102 |
| 2024-10-15 | 102 | 103 | 102 | 102 | 53,400 | 102 |
| 2024-10-11 | 103 | 104 | 102 | 103 | 27,000 | 103 |
| 2024-10-10 | 104 | 104 | 103 | 104 | 21,800 | 104 |
| 2024-10-09 | 105 | 105 | 103 | 103 | 46,400 | 103 |
| 2024-10-08 | 105 | 105 | 103 | 103 | 26,900 | 103 |
| 2024-10-07 | 104 | 105 | 103 | 103 | 50,300 | 103 |
| 2024-10-04 | 104 | 105 | 104 | 105 | 10,200 | 105 |
| 2024-10-03 | 105 | 105 | 103 | 104 | 11,700 | 104 |
| 2024-10-02 | 105 | 105 | 103 | 103 | 13,600 | 103 |
| 2024-10-01 | 104 | 105 | 103 | 105 | 19,600 | 105 |
| 2024-09-30 | 104 | 104 | 103 | 103 | 80,700 | 103 |
| 2024-09-27 | 104 | 105 | 104 | 105 | 29,800 | 105 |
| 2024-09-26 | 105 | 106 | 104 | 106 | 120,500 | 106 |
| 2024-09-25 | 105 | 105 | 104 | 105 | 71,900 | 105 |
| 2024-09-24 | 104 | 105 | 103 | 105 | 68,600 | 105 |
| 2024-09-20 | 103 | 105 | 102 | 103 | 135,600 | 103 |
| 2024-09-19 | 103 | 103 | 102 | 102 | 90,000 | 102 |
| 2024-09-18 | 101 | 103 | 101 | 102 | 64,100 | 102 |
| 2024-09-17 | 101 | 102 | 101 | 101 | 48,200 | 101 |
| 2024-09-13 | 102 | 102 | 101 | 101 | 38,200 | 101 |
| 2024-09-12 | 102 | 102 | 101 | 101 | 42,800 | 101 |
| 2024-09-11 | 101 | 102 | 100 | 100 | 74,100 | 100 |
| 2024-09-10 | 101 | 102 | 101 | 101 | 88,600 | 101 |
| 2024-09-09 | 102 | 103 | 100 | 101 | 184,000 | 101 |
| 2024-09-06 | 103 | 104 | 102 | 102 | 70,500 | 102 |
| 2024-09-05 | 103 | 104 | 102 | 103 | 140,000 | 103 |
| 2024-09-04 | 104 | 105 | 103 | 103 | 188,600 | 103 |
| 2024-09-03 | 106 | 106 | 104 | 106 | 56,100 | 106 |
| 2024-09-02 | 106 | 106 | 105 | 106 | 51,900 | 106 |
| 2024-08-30 | 106 | 107 | 105 | 105 | 87,200 | 105 |
| 2024-08-29 | 104 | 107 | 103 | 106 | 169,900 | 106 |
| 2024-08-28 | 105 | 105 | 104 | 104 | 54,800 | 104 |
| 2024-08-27 | 105 | 105 | 104 | 105 | 121,100 | 105 |
| 2024-08-26 | 107 | 108 | 104 | 105 | 331,600 | 105 |
| 2024-08-23 | 103 | 116 | 102 | 106 | 1,507,200 | 106 |
| 2024-08-22 | 103 | 103 | 101 | 103 | 92,000 | 103 |
| 2024-08-21 | 102 | 103 | 102 | 102 | 49,300 | 102 |
| 2024-08-20 | 103 | 103 | 102 | 103 | 17,100 | 103 |
| 2024-08-19 | 102 | 103 | 102 | 102 | 22,600 | 102 |
| 2024-08-16 | 103 | 103 | 102 | 102 | 45,600 | 102 |
| 2024-08-15 | 103 | 103 | 102 | 102 | 25,000 | 102 |
| 2024-08-14 | 103 | 103 | 102 | 102 | 26,200 | 102 |
| 2024-08-13 | 102 | 103 | 101 | 103 | 68,300 | 103 |
| 2024-08-09 | 102 | 102 | 101 | 102 | 41,300 | 102 |
| 2024-08-08 | 100 | 103 | 100 | 100 | 116,300 | 100 |
| 2024-08-07 | 98 | 102 | 98 | 100 | 191,500 | 100 |
| 2024-08-06 | 97 | 103 | 97 | 99 | 359,600 | 99 |
| 2024-08-05 | 102 | 102 | 95 | 96 | 604,000 | 96 |
| 2024-08-02 | 104 | 105 | 102 | 102 | 275,900 | 102 |
| 2024-08-01 | 106 | 106 | 104 | 104 | 94,200 | 104 |
| 2024-07-31 | 105 | 106 | 105 | 105 | 56,300 | 105 |
| 2024-07-30 | 105 | 107 | 104 | 104 | 356,400 | 104 |
| 2024-07-29 | 105 | 106 | 105 | 106 | 39,500 | 106 |
| 2024-07-26 | 106 | 106 | 105 | 105 | 51,600 | 105 |
| 2024-07-25 | 105 | 106 | 105 | 105 | 41,800 | 105 |
| 2024-07-24 | 106 | 106 | 105 | 105 | 59,800 | 105 |
| 2024-07-23 | 106 | 107 | 105 | 106 | 107,300 | 106 |
| 2024-07-22 | 105 | 106 | 105 | 105 | 128,600 | 105 |
| 2024-07-19 | 106 | 106 | 105 | 105 | 34,300 | 105 |
| 2024-07-18 | 106 | 106 | 105 | 106 | 53,900 | 106 |
| 2024-07-17 | 105 | 106 | 105 | 105 | 68,200 | 105 |
| 2024-07-16 | 106 | 106 | 104 | 105 | 119,400 | 105 |
| 2024-07-12 | 105 | 106 | 104 | 106 | 185,500 | 106 |
| 2024-07-11 | 104 | 106 | 104 | 105 | 96,700 | 105 |
| 2024-07-10 | 105 | 105 | 104 | 104 | 63,300 | 104 |
| 2024-07-09 | 105 | 106 | 104 | 104 | 208,400 | 104 |
| 2024-07-08 | 105 | 106 | 105 | 105 | 44,900 | 105 |
| 2024-07-05 | 106 | 106 | 104 | 104 | 68,500 | 104 |
| 2024-07-04 | 105 | 106 | 105 | 105 | 75,700 | 105 |
| 2024-07-03 | 106 | 106 | 104 | 105 | 141,100 | 105 |
| 2024-07-02 | 106 | 106 | 105 | 105 | 59,500 | 105 |
| 2024-07-01 | 105 | 106 | 104 | 105 | 84,300 | 105 |
| 2024-06-28 | 104 | 105 | 104 | 104 | 44,500 | 104 |
| 2024-06-27 | 105 | 105 | 104 | 104 | 63,400 | 104 |
| 2024-06-26 | 104 | 105 | 104 | 105 | 43,700 | 105 |
| 2024-06-25 | 105 | 105 | 104 | 104 | 76,200 | 104 |
| 2024-06-24 | 104 | 105 | 104 | 105 | 80,800 | 105 |
| 2024-06-21 | 104 | 104 | 103 | 104 | 73,600 | 104 |
| 2024-06-20 | 103 | 104 | 103 | 103 | 87,500 | 103 |
| 2024-06-19 | 104 | 105 | 103 | 103 | 41,900 | 103 |
| 2024-06-18 | 102 | 105 | 102 | 103 | 160,200 | 103 |
| 2024-06-17 | 103 | 104 | 102 | 102 | 67,200 | 102 |
| 2024-06-14 | 104 | 104 | 102 | 102 | 124,100 | 102 |
| 2024-06-13 | 103 | 105 | 103 | 104 | 95,600 | 104 |
| 2024-06-12 | 105 | 105 | 103 | 104 | 143,800 | 104 |
| 2024-06-11 | 104 | 105 | 104 | 105 | 121,000 | 105 |
| 2024-06-10 | 103 | 104 | 103 | 104 | 74,100 | 104 |
| 2024-06-07 | 103 | 103 | 102 | 103 | 95,500 | 103 |
| 2024-06-06 | 103 | 103 | 102 | 103 | 63,200 | 103 |
| 2024-06-05 | 103 | 103 | 102 | 103 | 72,600 | 103 |
| 2024-06-04 | 103 | 103 | 101 | 103 | 157,600 | 103 |
| 2024-06-03 | 102 | 103 | 101 | 103 | 72,900 | 103 |
| 2024-05-31 | 100 | 102 | 100 | 102 | 100,600 | 102 |
| 2024-05-30 | 102 | 102 | 100 | 100 | 170,700 | 100 |
| 2024-05-29 | 101 | 103 | 100 | 102 | 452,000 | 102 |
| 2024-05-28 | 101 | 101 | 100 | 100 | 63,800 | 100 |
| 2024-05-27 | 101 | 101 | 100 | 101 | 45,700 | 101 |
| 2024-05-24 | 100 | 101 | 99 | 99 | 106,200 | 99 |
| 2024-05-23 | 100 | 100 | 99 | 100 | 70,800 | 100 |
| 2024-05-22 | 100 | 101 | 99 | 99 | 158,100 | 99 |
| 2024-05-21 | 101 | 101 | 99 | 100 | 133,000 | 100 |
| 2024-05-20 | 100 | 101 | 99 | 100 | 172,100 | 100 |
| 2024-05-17 | 99 | 100 | 98 | 99 | 204,500 | 99 |
| 2024-05-16 | 99 | 100 | 98 | 99 | 218,100 | 99 |
| 2024-05-15 | 100 | 101 | 98 | 99 | 371,400 | 99 |
| 2024-05-14 | 101 | 102 | 100 | 100 | 377,900 | 100 |
| 2024-05-13 | 104 | 105 | 100 | 101 | 1,628,600 | 101 |
| 2024-05-10 | 119 | 122 | 105 | 106 | 9,808,200 | 106 |
| 2024-05-09 | 91 | 95 | 91 | 94 | 217,600 | 94 |
| 2024-05-08 | 92 | 92 | 90 | 90 | 70,800 | 90 |
| 2024-05-07 | 91 | 92 | 90 | 91 | 56,100 | 91 |
| 2024-05-02 | 90 | 93 | 90 | 91 | 185,000 | 91 |
| 2024-05-01 | 90 | 91 | 90 | 91 | 29,500 | 91 |
| 2024-04-30 | 90 | 91 | 90 | 91 | 54,000 | 91 |
| 2024-04-26 | 91 | 91 | 90 | 90 | 215,500 | 90 |
| 2024-04-25 | 92 | 92 | 91 | 91 | 41,800 | 91 |
| 2024-04-24 | 91 | 92 | 91 | 92 | 44,400 | 92 |
| 2024-04-23 | 91 | 92 | 90 | 92 | 38,300 | 92 |
| 2024-04-22 | 90 | 91 | 90 | 91 | 21,800 | 91 |
| 2024-04-19 | 91 | 91 | 90 | 90 | 56,100 | 90 |
| 2024-04-18 | 92 | 92 | 91 | 91 | 172,100 | 91 |
| 2024-04-17 | 91 | 92 | 91 | 91 | 22,900 | 91 |
| 2024-04-16 | 91 | 92 | 91 | 91 | 24,600 | 91 |
| 2024-04-15 | 93 | 93 | 91 | 91 | 65,100 | 91 |
| 2024-04-12 | 92 | 93 | 92 | 92 | 32,100 | 92 |
| 2024-04-11 | 92 | 93 | 92 | 92 | 26,500 | 92 |
| 2024-04-10 | 92 | 93 | 92 | 92 | 38,800 | 92 |
| 2024-04-09 | 91 | 93 | 91 | 91 | 39,500 | 91 |
| 2024-04-08 | 92 | 92 | 91 | 91 | 32,600 | 91 |
| 2024-04-05 | 91 | 92 | 91 | 92 | 47,000 | 92 |
| 2024-04-04 | 91 | 93 | 91 | 92 | 38,300 | 92 |
| 2024-04-03 | 92 | 93 | 90 | 91 | 222,400 | 91 |
| 2024-04-02 | 93 | 94 | 92 | 92 | 55,700 | 92 |
| 2024-04-01 | 94 | 94 | 93 | 93 | 69,400 | 93 |
| 2024-03-29 | 93 | 94 | 92 | 94 | 81,300 | 94 |
| 2024-03-28 | 94 | 95 | 93 | 93 | 371,400 | 93 |
| 2024-03-27 | 97 | 97 | 96 | 97 | 249,400 | 97 |
| 2024-03-26 | 96 | 97 | 95 | 97 | 91,000 | 97 |
| 2024-03-25 | 97 | 97 | 95 | 97 | 124,700 | 97 |
| 2024-03-22 | 96 | 96 | 95 | 96 | 81,100 | 96 |
| 2024-03-21 | 97 | 98 | 95 | 96 | 284,400 | 96 |
| 2024-03-19 | 96 | 98 | 94 | 97 | 395,300 | 97 |
| 2024-03-18 | 96 | 96 | 94 | 94 | 118,100 | 94 |
| 2024-03-15 | 95 | 95 | 94 | 94 | 58,900 | 94 |
| 2024-03-14 | 94 | 95 | 93 | 95 | 41,500 | 95 |
| 2024-03-13 | 95 | 95 | 93 | 94 | 130,000 | 94 |
| 2024-03-12 | 93 | 94 | 93 | 94 | 108,100 | 94 |
| 2024-03-11 | 95 | 96 | 92 | 93 | 187,500 | 93 |
| 2024-03-08 | 95 | 95 | 93 | 95 | 85,500 | 95 |
| 2024-03-07 | 96 | 96 | 94 | 95 | 112,400 | 95 |
| 2024-03-06 | 93 | 96 | 92 | 96 | 326,800 | 96 |
| 2024-03-05 | 94 | 94 | 92 | 93 | 52,800 | 93 |
| 2024-03-04 | 94 | 94 | 92 | 94 | 80,000 | 94 |
| 2024-03-01 | 93 | 94 | 92 | 94 | 73,400 | 94 |
| 2024-02-29 | 93 | 94 | 92 | 92 | 131,300 | 92 |
| 2024-02-28 | 91 | 94 | 91 | 93 | 287,600 | 93 |
| 2024-02-27 | 91 | 92 | 91 | 92 | 40,500 | 92 |
| 2024-02-26 | 92 | 92 | 91 | 92 | 74,200 | 92 |
| 2024-02-22 | 91 | 92 | 91 | 92 | 39,600 | 92 |
| 2024-02-21 | 92 | 92 | 90 | 92 | 37,000 | 92 |
| 2024-02-20 | 91 | 92 | 91 | 91 | 29,400 | 91 |
| 2024-02-19 | 91 | 91 | 90 | 91 | 34,100 | 91 |
| 2024-02-16 | 90 | 91 | 90 | 91 | 30,500 | 91 |
| 2024-02-15 | 90 | 91 | 89 | 90 | 105,600 | 90 |
| 2024-02-14 | 91 | 92 | 89 | 89 | 265,000 | 89 |
| 2024-02-13 | 91 | 92 | 91 | 92 | 56,300 | 92 |
| 2024-02-09 | 91 | 92 | 91 | 91 | 62,700 | 91 |
| 2024-02-08 | 91 | 91 | 90 | 91 | 45,600 | 91 |
| 2024-02-07 | 91 | 91 | 90 | 90 | 168,100 | 90 |
| 2024-02-06 | 93 | 95 | 91 | 91 | 297,600 | 91 |
| 2024-02-05 | 92 | 93 | 91 | 92 | 184,900 | 92 |
| 2024-02-02 | 93 | 93 | 92 | 92 | 28,100 | 92 |
| 2024-02-01 | 92 | 93 | 92 | 92 | 38,300 | 92 |
| 2024-01-31 | 92 | 93 | 92 | 92 | 27,600 | 92 |
| 2024-01-30 | 94 | 94 | 92 | 92 | 271,400 | 92 |
| 2024-01-29 | 93 | 94 | 92 | 94 | 70,100 | 94 |
| 2024-01-26 | 92 | 93 | 92 | 92 | 47,300 | 92 |
| 2024-01-25 | 94 | 94 | 92 | 92 | 65,400 | 92 |
| 2024-01-24 | 93 | 94 | 92 | 92 | 65,500 | 92 |
| 2024-01-23 | 94 | 94 | 93 | 93 | 35,100 | 93 |
| 2024-01-22 | 93 | 94 | 92 | 94 | 88,900 | 94 |
| 2024-01-19 | 93 | 93 | 92 | 92 | 32,800 | 92 |
| 2024-01-18 | 93 | 93 | 92 | 93 | 66,800 | 93 |
| 2024-01-17 | 92 | 93 | 92 | 93 | 29,100 | 93 |
| 2024-01-16 | 94 | 94 | 92 | 92 | 39,500 | 92 |
| 2024-01-15 | 93 | 93 | 92 | 92 | 67,600 | 92 |
| 2024-01-12 | 93 | 93 | 91 | 93 | 158,500 | 93 |
| 2024-01-11 | 93 | 94 | 91 | 93 | 163,800 | 93 |
| 2024-01-10 | 93 | 94 | 92 | 93 | 207,000 | 93 |
| 2024-01-09 | 92 | 93 | 91 | 93 | 141,100 | 93 |
| 2024-01-05 | 92 | 92 | 90 | 91 | 137,400 | 91 |
| 2024-01-04 | 91 | 93 | 90 | 92 | 399,600 | 92 |
分割・併合履歴 ： なし
