3202 ダイトウボウ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-03109111106111799,400111
2021-08-021081121071081,710,200108
2021-07-301131161081083,366,100108
2021-07-2912313311311614,920,500116
2021-07-2810014310012034,882,100120
2021-07-2710110110010124,900101
2021-07-2610110110010169,800101
2021-07-2110010110010056,500100
2021-07-20991019910150,000101
2021-07-1910110299100349,600100
2021-07-1610110210110190,700101
2021-07-1510210310110183,700101
2021-07-1410210210110120,300101
2021-07-1310210210110252,700102
2021-07-12102103101102194,300102
2021-07-09102103100101251,200101
2021-07-0810210310210360,700103
2021-07-0710310310210221,800102
2021-07-0610310410210382,800103
2021-07-0510310310210231,900102
2021-07-02103104102103114,900103
2021-07-01103104102103171,300103
2021-06-3010410410310330,000103
2021-06-2910310410310476,600104
2021-06-2810410410310435,100104
2021-06-2510310410210494,800104
2021-06-24104104102103128,200103
2021-06-23103104102104164,000104
2021-06-2210310410310485,600104
2021-06-21103103102102232,100102
2021-06-18104106103103290,300103
2021-06-17104105103103184,400103
2021-06-16105106104104251,900104
2021-06-15105105103105114,900105
2021-06-1410510510410519,500105
2021-06-11103104103103132,600103
2021-06-10104105103103173,100103
2021-06-0910410510410437,000104
2021-06-0810510510410540,200105
2021-06-0710410510410439,800104
2021-06-04105105103104129,700104
2021-06-0310310510310584,100105
2021-06-02103105103104162,700104
2021-06-01104104102102204,400102
2021-05-3110310410310334,300103
2021-05-28103104102103163,000103
2021-05-27105105103103187,500103
2021-05-26105105103105119,500105
2021-05-25105106104105189,000105
2021-05-24105106104105140,300105
2021-05-2110510610510542,900105
2021-05-20105106103106177,800106
2021-05-19105106105105157,300105
2021-05-18103106103105144,700105
2021-05-17105106103103158,400103
2021-05-14102106102104275,700104
2021-05-13103105101101640,400101
2021-05-12109109104104343,600104
2021-05-11109110106107519,100107
2021-05-1011011110910970,200109
2021-05-0711111111011074,700110
2021-05-06109111109111115,800111
2021-04-30110110108109217,100109
2021-04-28111112111111222,600111
2021-04-2711211211111160,700111
2021-04-26112112111111127,600111
2021-04-2311111211011199,500111
2021-04-22112112111112127,300112
2021-04-21111112111112159,600112
2021-04-20111113110111246,400111
2021-04-19113113111112198,200112
2021-04-16115115111112302,100112
2021-04-15111115110113442,200113
2021-04-1411011111011140,800111
2021-04-1311011111011138,100111
2021-04-1211011110911083,400110
2021-04-09110111109110107,600110
2021-04-0811011110911081,500110
2021-04-07110111109111119,700111
2021-04-06110111109109202,300109
2021-04-05112112110111213,500111
2021-04-02112112110111128,100111
2021-04-01111112110111213,700111
2021-03-31109111109110151,200110
2021-03-30109111108109499,000109
2021-03-29112112110111252,500111
2021-03-26110112110111352,400111
2021-03-25110113109110511,100110
2021-03-24110111108109362,000109
2021-03-23112115110110813,300110
2021-03-22111113110112294,400112
2021-03-19112113111111233,800111
2021-03-18111113110113537,200113
2021-03-17109112109110595,300110
2021-03-16109110107108511,800108
2021-03-1510810910810867,300108
2021-03-12108109107108201,600108
2021-03-11107109106107457,000107
2021-03-10106107105106140,800106
2021-03-09106107105106201,400106
2021-03-08105107105106190,500106
2021-03-05106107104106469,600106
2021-03-04106107105106237,300106
2021-03-0310710710610665,600106
2021-03-02106108106106177,600106
2021-03-01106107106106325,700106
2021-02-26107107105105431,400105
2021-02-25107108106106210,700106
2021-02-24107108106106183,600106
2021-02-22107108106106193,100106
2021-02-19108108106106413,500106
2021-02-18109109107107149,900107
2021-02-17108109106109448,900109
2021-02-16110110107108292,800108
2021-02-15109110107109498,600109
2021-02-12110111109110255,200110
2021-02-10109111108110421,000110
2021-02-091131131071081,109,400108
2021-02-08112114110112525,000112
2021-02-05110113109111949,700111
2021-02-04109111108109397,700109
2021-02-03107110107110588,900110
2021-02-02108108106107243,400107
2021-02-01106107105106295,600106
2021-01-29107108105106628,800106
2021-01-28107109105109602,700109
2021-01-27109109107108227,100108
2021-01-26109110108108263,100108
2021-01-25108109107108226,200108
2021-01-22107110107108370,200108
2021-01-211081091061061,082,900106
2021-01-20108110107108427,600108
2021-01-19109110108109156,600109
2021-01-18110110107108149,600108
2021-01-15108110106110621,400110
2021-01-14110111106108645,500108
2021-01-13112112107109585,000109
2021-01-12113115110111838,000111
2021-01-08111112110111355,300111
2021-01-071081121071101,436,900110
2021-01-06107109107107976,400107
2021-01-051071131041063,798,600106
2021-01-041081101071071,574,700107

分割・併合履歴 : なし