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