3202 ダイトウボウ(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-25 | 91 | 91 | 90 | 90 | 81,200 | 90 |
2022-05-24 | 91 | 91 | 90 | 91 | 15,600 | 91 |
2022-05-23 | 91 | 91 | 90 | 91 | 30,200 | 91 |
2022-05-20 | 90 | 91 | 90 | 91 | 15,600 | 91 |
2022-05-19 | 90 | 91 | 89 | 90 | 72,800 | 90 |
2022-05-18 | 90 | 91 | 89 | 90 | 129,900 | 90 |
2022-05-17 | 91 | 91 | 90 | 90 | 45,000 | 90 |
2022-05-16 | 90 | 91 | 90 | 91 | 86,300 | 91 |
2022-05-13 | 90 | 91 | 90 | 91 | 51,000 | 91 |
2022-05-12 | 91 | 91 | 90 | 90 | 84,000 | 90 |
2022-05-11 | 91 | 92 | 90 | 92 | 145,800 | 92 |
2022-05-10 | 91 | 91 | 90 | 90 | 29,900 | 90 |
2022-05-09 | 91 | 92 | 90 | 92 | 117,700 | 92 |
2022-05-06 | 90 | 92 | 90 | 91 | 103,300 | 91 |
2022-05-02 | 90 | 91 | 90 | 90 | 43,200 | 90 |
2022-04-28 | 91 | 91 | 89 | 91 | 119,200 | 91 |
2022-04-27 | 89 | 91 | 88 | 91 | 160,200 | 91 |
2022-04-26 | 90 | 90 | 89 | 89 | 17,100 | 89 |
2022-04-25 | 90 | 90 | 89 | 89 | 104,900 | 89 |
2022-04-22 | 90 | 91 | 90 | 90 | 17,600 | 90 |
2022-04-21 | 91 | 91 | 90 | 90 | 38,800 | 90 |
2022-04-20 | 90 | 91 | 89 | 89 | 61,000 | 89 |
2022-04-19 | 91 | 91 | 90 | 90 | 8,500 | 90 |
2022-04-18 | 90 | 91 | 90 | 90 | 31,100 | 90 |
2022-04-15 | 91 | 91 | 90 | 90 | 55,500 | 90 |
2022-04-14 | 91 | 91 | 90 | 91 | 33,800 | 91 |
2022-04-13 | 91 | 91 | 90 | 91 | 73,900 | 91 |
2022-04-12 | 91 | 91 | 90 | 90 | 30,700 | 90 |
2022-04-11 | 91 | 91 | 90 | 90 | 33,900 | 90 |
2022-04-08 | 92 | 92 | 90 | 90 | 139,800 | 90 |
2022-04-07 | 93 | 94 | 91 | 91 | 118,700 | 91 |
2022-04-06 | 92 | 93 | 91 | 93 | 112,000 | 93 |
2022-04-05 | 92 | 92 | 91 | 92 | 74,400 | 92 |
2022-04-04 | 91 | 92 | 91 | 92 | 92,600 | 92 |
2022-04-01 | 90 | 91 | 90 | 90 | 75,400 | 90 |
2022-03-31 | 90 | 91 | 89 | 91 | 274,000 | 91 |
2022-03-30 | 91 | 92 | 90 | 90 | 201,500 | 90 |
2022-03-29 | 91 | 92 | 91 | 92 | 225,800 | 92 |
2022-03-28 | 92 | 92 | 91 | 91 | 200,700 | 91 |
2022-03-25 | 92 | 92 | 91 | 91 | 100,600 | 91 |
2022-03-24 | 90 | 93 | 90 | 92 | 281,900 | 92 |
2022-03-23 | 91 | 91 | 90 | 90 | 72,900 | 90 |
2022-03-22 | 90 | 91 | 90 | 91 | 193,900 | 91 |
2022-03-18 | 89 | 90 | 89 | 89 | 174,000 | 89 |
2022-03-17 | 89 | 90 | 89 | 90 | 104,700 | 90 |
2022-03-16 | 89 | 89 | 88 | 88 | 55,800 | 88 |
2022-03-15 | 88 | 89 | 88 | 89 | 57,200 | 89 |
2022-03-14 | 88 | 89 | 88 | 89 | 95,500 | 89 |
2022-03-11 | 88 | 88 | 87 | 87 | 49,100 | 87 |
2022-03-10 | 87 | 88 | 87 | 88 | 64,400 | 88 |
2022-03-09 | 88 | 88 | 86 | 87 | 95,600 | 87 |
2022-03-08 | 87 | 89 | 87 | 88 | 87,800 | 88 |
2022-03-07 | 90 | 90 | 87 | 87 | 221,200 | 87 |
2022-03-04 | 90 | 91 | 89 | 89 | 83,400 | 89 |
2022-03-03 | 90 | 91 | 90 | 90 | 68,700 | 90 |
2022-03-02 | 90 | 90 | 89 | 89 | 60,700 | 89 |
2022-03-01 | 89 | 91 | 89 | 89 | 114,400 | 89 |
2022-02-28 | 90 | 90 | 89 | 89 | 49,300 | 89 |
2022-02-25 | 88 | 90 | 88 | 90 | 87,900 | 90 |
2022-02-24 | 90 | 90 | 88 | 89 | 99,800 | 89 |
2022-02-22 | 89 | 90 | 89 | 90 | 39,700 | 90 |
2022-02-21 | 89 | 90 | 89 | 90 | 23,900 | 90 |
2022-02-18 | 90 | 91 | 89 | 90 | 120,300 | 90 |
2022-02-17 | 90 | 91 | 89 | 89 | 122,500 | 89 |
2022-02-16 | 91 | 91 | 89 | 90 | 132,400 | 90 |
2022-02-15 | 91 | 91 | 90 | 90 | 55,600 | 90 |
2022-02-14 | 89 | 91 | 89 | 91 | 120,400 | 91 |
2022-02-10 | 90 | 91 | 89 | 90 | 53,000 | 90 |
2022-02-09 | 90 | 90 | 89 | 89 | 71,700 | 89 |
2022-02-08 | 90 | 91 | 89 | 90 | 120,300 | 90 |
2022-02-07 | 91 | 91 | 89 | 89 | 139,200 | 89 |
2022-02-04 | 90 | 92 | 90 | 92 | 108,000 | 92 |
2022-02-03 | 91 | 93 | 90 | 90 | 145,800 | 90 |
2022-02-02 | 89 | 91 | 89 | 91 | 189,100 | 91 |
2022-02-01 | 90 | 91 | 89 | 89 | 115,400 | 89 |
2022-01-31 | 89 | 90 | 89 | 89 | 81,000 | 89 |
2022-01-28 | 88 | 90 | 88 | 89 | 320,400 | 89 |
2022-01-27 | 93 | 93 | 86 | 86 | 686,300 | 86 |
2022-01-26 | 93 | 93 | 91 | 92 | 141,800 | 92 |
2022-01-25 | 97 | 97 | 91 | 91 | 709,600 | 91 |
2022-01-24 | 96 | 97 | 96 | 97 | 67,400 | 97 |
2022-01-21 | 96 | 97 | 96 | 97 | 71,400 | 97 |
2022-01-20 | 96 | 97 | 96 | 96 | 111,900 | 96 |
2022-01-19 | 97 | 98 | 96 | 97 | 436,000 | 97 |
2022-01-18 | 98 | 99 | 97 | 99 | 244,200 | 99 |
2022-01-17 | 100 | 100 | 98 | 98 | 132,400 | 98 |
2022-01-14 | 100 | 102 | 99 | 99 | 309,100 | 99 |
2022-01-13 | 101 | 102 | 100 | 100 | 166,300 | 100 |
2022-01-12 | 101 | 102 | 100 | 100 | 293,400 | 100 |
2022-01-11 | 102 | 103 | 100 | 102 | 1,002,000 | 102 |
2022-01-07 | 98 | 108 | 98 | 101 | 4,670,200 | 101 |
2022-01-06 | 97 | 98 | 97 | 98 | 295,900 | 98 |
2022-01-05 | 99 | 99 | 97 | 97 | 175,300 | 97 |
2022-01-04 | 98 | 99 | 97 | 99 | 142,100 | 99 |
分割・併合履歴 : なし