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 |
---|---|---|---|---|---|---|
2023-05-26 | 92 | 92 | 90 | 91 | 145,600 | 91 |
2023-05-25 | 94 | 94 | 90 | 92 | 330,700 | 92 |
2023-05-24 | 92 | 94 | 92 | 92 | 152,000 | 92 |
2023-05-23 | 94 | 94 | 92 | 92 | 161,100 | 92 |
2023-05-22 | 91 | 95 | 91 | 94 | 315,400 | 94 |
2023-05-19 | 91 | 92 | 91 | 91 | 26,600 | 91 |
2023-05-18 | 91 | 93 | 91 | 92 | 197,900 | 92 |
2023-05-17 | 92 | 92 | 90 | 90 | 165,500 | 90 |
2023-05-16 | 91 | 93 | 90 | 92 | 288,700 | 92 |
2023-05-15 | 92 | 93 | 91 | 91 | 272,100 | 91 |
2023-05-12 | 93 | 94 | 90 | 90 | 531,700 | 90 |
2023-05-11 | 97 | 106 | 94 | 94 | 4,120,400 | 94 |
2023-05-10 | 85 | 99 | 84 | 93 | 2,923,000 | 93 |
2023-05-09 | 83 | 85 | 83 | 85 | 115,500 | 85 |
2023-05-08 | 84 | 84 | 83 | 83 | 97,500 | 83 |
2023-05-02 | 83 | 84 | 83 | 84 | 29,600 | 84 |
2023-05-01 | 84 | 84 | 83 | 83 | 31,600 | 83 |
2023-04-28 | 84 | 84 | 83 | 84 | 107,100 | 84 |
2023-04-27 | 83 | 84 | 83 | 83 | 195,000 | 83 |
2023-04-26 | 84 | 84 | 83 | 83 | 58,400 | 83 |
2023-04-25 | 85 | 85 | 84 | 84 | 80,700 | 84 |
2023-04-24 | 84 | 85 | 84 | 85 | 49,500 | 85 |
2023-04-21 | 84 | 85 | 84 | 84 | 19,800 | 84 |
2023-04-20 | 84 | 85 | 84 | 84 | 26,800 | 84 |
2023-04-19 | 83 | 85 | 83 | 85 | 108,900 | 85 |
2023-04-18 | 83 | 84 | 83 | 83 | 22,100 | 83 |
2023-04-17 | 83 | 84 | 83 | 83 | 47,500 | 83 |
2023-04-14 | 83 | 83 | 83 | 83 | 389,100 | 83 |
2023-04-13 | 83 | 84 | 83 | 83 | 80,000 | 83 |
2023-04-12 | 84 | 84 | 82 | 83 | 94,400 | 83 |
2023-04-11 | 83 | 84 | 82 | 84 | 86,100 | 84 |
2023-04-10 | 83 | 83 | 82 | 83 | 44,900 | 83 |
2023-04-07 | 82 | 83 | 82 | 82 | 86,900 | 82 |
2023-04-06 | 83 | 84 | 82 | 82 | 155,000 | 82 |
2023-04-05 | 84 | 84 | 83 | 83 | 63,200 | 83 |
2023-04-04 | 84 | 84 | 83 | 83 | 37,200 | 83 |
2023-04-03 | 83 | 84 | 83 | 83 | 132,200 | 83 |
2023-03-31 | 83 | 84 | 83 | 84 | 67,400 | 84 |
2023-03-30 | 83 | 84 | 82 | 84 | 281,200 | 84 |
2023-03-29 | 85 | 86 | 84 | 86 | 248,300 | 86 |
2023-03-28 | 85 | 85 | 83 | 85 | 68,900 | 85 |
2023-03-27 | 84 | 84 | 83 | 84 | 70,900 | 84 |
2023-03-24 | 84 | 84 | 83 | 84 | 250,500 | 84 |
2023-03-23 | 83 | 84 | 82 | 84 | 63,200 | 84 |
2023-03-22 | 82 | 83 | 82 | 82 | 47,100 | 82 |
2023-03-20 | 83 | 83 | 82 | 82 | 151,000 | 82 |
2023-03-17 | 83 | 83 | 82 | 83 | 30,400 | 83 |
2023-03-16 | 83 | 83 | 82 | 82 | 90,400 | 82 |
2023-03-15 | 83 | 84 | 83 | 83 | 17,000 | 83 |
2023-03-14 | 83 | 84 | 83 | 83 | 28,200 | 83 |
2023-03-13 | 84 | 85 | 84 | 85 | 68,800 | 85 |
2023-03-10 | 85 | 85 | 84 | 85 | 81,600 | 85 |
2023-03-09 | 84 | 85 | 84 | 85 | 33,200 | 85 |
2023-03-08 | 83 | 84 | 83 | 84 | 42,400 | 84 |
2023-03-07 | 83 | 85 | 83 | 84 | 213,200 | 84 |
2023-03-06 | 83 | 84 | 83 | 84 | 36,700 | 84 |
2023-03-03 | 84 | 84 | 83 | 83 | 35,600 | 83 |
2023-03-02 | 83 | 84 | 83 | 84 | 88,700 | 84 |
2023-03-01 | 83 | 84 | 83 | 84 | 45,100 | 84 |
2023-02-28 | 82 | 84 | 82 | 84 | 169,100 | 84 |
2023-02-27 | 83 | 83 | 82 | 83 | 60,100 | 83 |
2023-02-24 | 82 | 83 | 82 | 83 | 22,700 | 83 |
2023-02-22 | 82 | 83 | 82 | 82 | 25,200 | 82 |
2023-02-21 | 82 | 83 | 82 | 82 | 29,200 | 82 |
2023-02-20 | 82 | 83 | 82 | 83 | 128,500 | 83 |
2023-02-17 | 82 | 83 | 82 | 82 | 136,200 | 82 |
2023-02-16 | 83 | 84 | 82 | 83 | 116,400 | 83 |
2023-02-15 | 83 | 85 | 82 | 82 | 289,500 | 82 |
2023-02-14 | 82 | 83 | 82 | 82 | 75,400 | 82 |
2023-02-13 | 82 | 82 | 81 | 82 | 170,900 | 82 |
2023-02-10 | 82 | 83 | 81 | 82 | 268,700 | 82 |
2023-02-09 | 84 | 84 | 82 | 83 | 388,100 | 83 |
2023-02-08 | 85 | 89 | 83 | 83 | 955,300 | 83 |
2023-02-07 | 85 | 85 | 84 | 85 | 118,100 | 85 |
2023-02-06 | 85 | 85 | 84 | 84 | 57,700 | 84 |
2023-02-03 | 85 | 88 | 83 | 84 | 923,700 | 84 |
2023-02-02 | 88 | 91 | 84 | 85 | 721,900 | 85 |
2023-02-01 | 85 | 92 | 84 | 88 | 901,300 | 88 |
2023-01-31 | 84 | 85 | 84 | 85 | 31,100 | 85 |
2023-01-30 | 86 | 87 | 83 | 84 | 513,900 | 84 |
2023-01-27 | 82 | 87 | 82 | 86 | 378,900 | 86 |
2023-01-26 | 83 | 83 | 82 | 83 | 38,400 | 83 |
2023-01-25 | 83 | 83 | 82 | 83 | 41,500 | 83 |
2023-01-24 | 82 | 83 | 81 | 83 | 63,400 | 83 |
2023-01-23 | 82 | 82 | 81 | 81 | 52,000 | 81 |
2023-01-20 | 81 | 82 | 81 | 81 | 40,900 | 81 |
2023-01-19 | 81 | 82 | 81 | 81 | 37,300 | 81 |
2023-01-18 | 82 | 82 | 81 | 81 | 82,600 | 81 |
2023-01-17 | 82 | 83 | 81 | 81 | 70,500 | 81 |
2023-01-16 | 82 | 83 | 82 | 82 | 68,200 | 82 |
2023-01-13 | 81 | 83 | 81 | 82 | 172,900 | 82 |
2023-01-12 | 81 | 82 | 81 | 81 | 87,600 | 81 |
2023-01-11 | 81 | 82 | 81 | 81 | 53,100 | 81 |
2023-01-10 | 81 | 82 | 81 | 81 | 75,900 | 81 |
2023-01-06 | 81 | 82 | 81 | 81 | 42,900 | 81 |
2023-01-05 | 80 | 83 | 80 | 81 | 161,200 | 81 |
2023-01-04 | 81 | 82 | 80 | 80 | 166,000 | 80 |
分割・併合履歴 : なし