3202 ダイトウボウ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-2692929091145,60091
2023-05-2594949092330,70092
2023-05-2492949292152,00092
2023-05-2394949292161,10092
2023-05-2291959194315,40094
2023-05-199192919126,60091
2023-05-1891939192197,90092
2023-05-1792929090165,50090
2023-05-1691939092288,70092
2023-05-1592939191272,10091
2023-05-1293949090531,70090
2023-05-119710694944,120,40094
2023-05-10859984932,923,00093
2023-05-0983858385115,50085
2023-05-088484838397,50083
2023-05-028384838429,60084
2023-05-018484838331,60083
2023-04-2884848384107,10084
2023-04-2783848383195,00083
2023-04-268484838358,40083
2023-04-258585848480,70084
2023-04-248485848549,50085
2023-04-218485848419,80084
2023-04-208485848426,80084
2023-04-1983858385108,90085
2023-04-188384838322,10083
2023-04-178384838347,50083
2023-04-1483838383389,10083
2023-04-138384838380,00083
2023-04-128484828394,40083
2023-04-118384828486,10084
2023-04-108383828344,90083
2023-04-078283828286,90082
2023-04-0683848282155,00082
2023-04-058484838363,20083
2023-04-048484838337,20083
2023-04-0383848383132,20083
2023-03-318384838467,40084
2023-03-3083848284281,20084
2023-03-2985868486248,30086
2023-03-288585838568,90085
2023-03-278484838470,90084
2023-03-2484848384250,50084
2023-03-238384828463,20084
2023-03-228283828247,10082
2023-03-2083838282151,00082
2023-03-178383828330,40083
2023-03-168383828290,40082
2023-03-158384838317,00083
2023-03-148384838328,20083
2023-03-138485848568,80085
2023-03-108585848581,60085
2023-03-098485848533,20085
2023-03-088384838442,40084
2023-03-0783858384213,20084
2023-03-068384838436,70084
2023-03-038484838335,60083
2023-03-028384838488,70084
2023-03-018384838445,10084
2023-02-2882848284169,10084
2023-02-278383828360,10083
2023-02-248283828322,70083
2023-02-228283828225,20082
2023-02-218283828229,20082
2023-02-2082838283128,50083
2023-02-1782838282136,20082
2023-02-1683848283116,40083
2023-02-1583858282289,50082
2023-02-148283828275,40082
2023-02-1382828182170,90082
2023-02-1082838182268,70082
2023-02-0984848283388,10083
2023-02-0885898383955,30083
2023-02-0785858485118,10085
2023-02-068585848457,70084
2023-02-0385888384923,70084
2023-02-0288918485721,90085
2023-02-0185928488901,30088
2023-01-318485848531,10085
2023-01-3086878384513,90084
2023-01-2782878286378,90086
2023-01-268383828338,40083
2023-01-258383828341,50083
2023-01-248283818363,40083
2023-01-238282818152,00081
2023-01-208182818140,90081
2023-01-198182818137,30081
2023-01-188282818182,60081
2023-01-178283818170,50081
2023-01-168283828268,20082
2023-01-1381838182172,90082
2023-01-128182818187,60081
2023-01-118182818153,10081
2023-01-108182818175,90081
2023-01-068182818142,90081
2023-01-0580838081161,20081
2023-01-0481828080166,00080

分割・併合履歴 : なし