3202 ダイトウボウ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-251231241181181,286,000118
2020-11-241191241171211,299,100121
2020-11-201181231171202,551,600120
2020-11-191361371201209,793,700120
2020-11-181171391141295,756,600129
2020-11-171201231151193,484,200119
2020-11-1614314713013012,048,800130
2020-11-1311014310912924,778,900129
2020-11-12105110104107783,400107
2020-11-11102106102106452,400106
2020-11-10101102100101107,000101
2020-11-099910199101130,700101
2020-11-069910099100128,800100
2020-11-0510010199101186,700101
2020-11-04100100999984,70099
2020-11-02991019999139,50099
2020-10-301011029999274,10099
2020-10-29100102100101167,700101
2020-10-28103104100102336,400102
2020-10-27102104102104146,900104
2020-10-2610410510310471,700104
2020-10-23104104103103248,100103
2020-10-22106106104104172,400104
2020-10-2110610710510780,400107
2020-10-20108108105106111,500106
2020-10-19106107105107143,000107
2020-10-16106106105105383,600105
2020-10-15107108106106197,400106
2020-10-1410810910710780,800107
2020-10-13108109107108275,000108
2020-10-12109110108108249,900108
2020-10-09110110109110261,600110
2020-10-0811111110910985,900109
2020-10-07109111109111198,100111
2020-10-06110111110110124,200110
2020-10-05108112108111314,800111
2020-10-02111111107108700,200108
2020-09-30111112109110286,300110
2020-09-29111112110110191,000110
2020-09-28110112108112371,000112
2020-09-25111113111111234,300111
2020-09-24113114108110764,700110
2020-09-23115117114114279,400114
2020-09-18115116114115213,500115
2020-09-17114116114115199,400115
2020-09-16114117114114176,000114
2020-09-15114116113115248,700115
2020-09-14113116113116278,400116
2020-09-11112114111113399,700113
2020-09-10112113111113269,900113
2020-09-09113113111113184,700113
2020-09-08112113111113162,400113
2020-09-07112114111111152,300111
2020-09-04111112111112162,100112
2020-09-03112114112113254,200113
2020-09-02113113111112195,000112
2020-09-01112114111113308,300113
2020-08-31112114112112420,100112
2020-08-28116116110111482,500111
2020-08-27116117114115384,700115
2020-08-26116118115115210,900115
2020-08-25113118112117536,900117
2020-08-24113113112113122,500113
2020-08-2111211311111284,700112
2020-08-20113113111112158,700112
2020-08-19113114113114211,100114
2020-08-18110114110113282,500113
2020-08-17110111109110225,900110
2020-08-14112113110110249,200110
2020-08-13110112110112168,500112
2020-08-12110112110111166,900111
2020-08-11111112110112257,100112
2020-08-07110111109109207,200109
2020-08-06111113110110275,100110
2020-08-05115117111112762,700112
2020-08-04115116113115401,500115
2020-08-03111115109115393,300115
2020-07-31116116111112469,300112
2020-07-30115119114117283,400117
2020-07-291211231131141,129,700114
2020-07-28121123119122374,800122
2020-07-271161241141201,223,600120
2020-07-22115118115116413,500116
2020-07-21115117112116312,700116
2020-07-20114116112116231,300116
2020-07-17115117112114621,300114
2020-07-161131201121151,028,100115
2020-07-15112114111112290,200112
2020-07-14114114111112282,900112
2020-07-13111114109114307,000114
2020-07-10113113109109723,600109
2020-07-09111117111113880,600113
2020-07-08113114112113205,500113
2020-07-07115115111113321,000113
2020-07-06110114109114687,900114
2020-07-03110112106108752,100108
2020-07-021071121041081,723,300108
2020-07-01109110106108545,700108
2020-06-30113113108109929,700109
2020-06-291161211121131,370,700113
2020-06-26120120116117935,600117
2020-06-251221231191201,030,300120
2020-06-241231281221221,112,000122
2020-06-23124124122123292,800123
2020-06-22121124120122620,300122
2020-06-19122123121122539,700122
2020-06-18121122120120270,600120
2020-06-17122123121122391,200122
2020-06-16119123119122461,200122
2020-06-151231241181191,106,200119
2020-06-121181301171212,391,400121
2020-06-11124124121121803,700121
2020-06-10126127125126634,900126
2020-06-09132132126128997,000128
2020-06-08134134130130954,900130
2020-06-051351361301341,373,800134
2020-06-041411421331362,379,600136
2020-06-031351421301404,818,500140
2020-06-021341351261332,755,400133
2020-06-011291391281334,192,200133
2020-05-291211311181275,279,500127
2020-05-281191231191201,043,700120
2020-05-27119120116120836,600120
2020-05-261221221171181,836,900118
2020-05-25125129123128782,500128
2020-05-22124126122123318,300123
2020-05-21127128123124602,100124
2020-05-20122127122126656,600126
2020-05-19123123120122305,500122
2020-05-18122123119121466,500121
2020-05-15123126120122642,600122
2020-05-14130130122122717,300122
2020-05-13133133128129546,000129
2020-05-12132135129132785,200132
2020-05-111231331231301,232,400130
2020-05-08122125121123583,300123
2020-05-07120123119121545,800121
2020-05-011261291201231,482,200123
2020-04-30127130126127738,500127
2020-04-28128129125127519,300127
2020-04-27127129125128578,500128
2020-04-24127130124125679,300125
2020-04-231271331271291,008,500129
2020-04-221281301251271,084,900127
2020-04-21140140130131808,400131
2020-04-20140140137139703,100139
2020-04-17143145142142728,100142
2020-04-161491531431452,411,900145
2020-04-151441471391411,379,500141
2020-04-141471491411431,503,200143
2020-04-131511531481491,127,800149
2020-04-101511561471502,538,200150
2020-04-091531551461471,417,100147
2020-04-081571591481501,799,100150
2020-04-071631671541565,191,200156
2020-04-0615317714516514,210,600165
2020-04-031531621371383,999,700138
2020-04-021331651331489,582,600148
2020-04-011581581321352,897,800135
2020-03-311741751591603,424,300160
2020-03-3016219316017710,969,400177
2020-03-2719121016616718,928,700167
2020-03-261081611071619,115,800161
2020-03-251091141081111,528,700111
2020-03-24107110103105987,000105
2020-03-23100107991041,122,700104
2020-03-191081091001011,157,000101
2020-03-181141151031041,491,000104
2020-03-1799111991092,133,500109
2020-03-161061221021063,688,700106
2020-03-13100108981042,101,500104
2020-03-121191231131152,146,900115
2020-03-111231381211242,427,100124
2020-03-101151291071243,270,600124
2020-03-091431431211242,856,400124
2020-03-061551611451464,040,000146
2020-03-051651671521552,132,200155
2020-03-041651671591631,769,600163
2020-03-031741891601613,024,800161
2020-03-021571681561642,222,700164
2020-02-281801801571584,001,500158
2020-02-271982061811856,179,000185
2020-02-262162161851885,498,500188
2020-02-252252382162185,853,500218
2020-02-212222312162204,120,600220
2020-02-2022225321122615,138,200226
2020-02-1923523920222812,667,200228
2020-02-1827427924625115,745,300251
2020-02-1727031425527956,042,600279
2020-02-1427027023925029,861,400250
2020-02-1323025020721419,399,700214
2020-02-1221528021025041,634,700250
2020-02-1017821517721551,315,100215
2020-02-0716218014816536,316,700165
2020-02-0619220414314735,925,500147
2020-02-052212212212211,278,800221
2020-02-043013013013011,168,600301
2020-02-0317622117122114,977,500221
2020-01-3116117113717120,716,700171
2020-01-30921218812112,625,600121
2020-01-2985938591381,60091
2020-01-2887878585216,60085
2020-01-2787878586230,70086
2020-01-2486878587127,80087
2020-01-2386868585177,20085
2020-01-2288888687115,70087
2020-01-2186878587564,70087
2020-01-2086868486177,30086
2020-01-1785868586123,30086
2020-01-168686848469,20084
2020-01-158686858649,80086
2020-01-148686858617,60086
2020-01-108686858553,10085
2020-01-0985868586224,80086
2020-01-0885858484136,90084
2020-01-0784868486267,40086
2020-01-068485848558,00085

分割・併合履歴 : なし