3202 ダイトウボウ(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-19 | 113 | 113 | 111 | 112 | 198,200 | 112 |
2021-04-16 | 115 | 115 | 111 | 112 | 302,100 | 112 |
2021-04-15 | 111 | 115 | 110 | 113 | 442,200 | 113 |
2021-04-14 | 110 | 111 | 110 | 111 | 40,800 | 111 |
2021-04-13 | 110 | 111 | 110 | 111 | 38,100 | 111 |
2021-04-12 | 110 | 111 | 109 | 110 | 83,400 | 110 |
2021-04-09 | 110 | 111 | 109 | 110 | 107,600 | 110 |
2021-04-08 | 110 | 111 | 109 | 110 | 81,500 | 110 |
2021-04-07 | 110 | 111 | 109 | 111 | 119,700 | 111 |
2021-04-06 | 110 | 111 | 109 | 109 | 202,300 | 109 |
2021-04-05 | 112 | 112 | 110 | 111 | 213,500 | 111 |
2021-04-02 | 112 | 112 | 110 | 111 | 128,100 | 111 |
2021-04-01 | 111 | 112 | 110 | 111 | 213,700 | 111 |
2021-03-31 | 109 | 111 | 109 | 110 | 151,200 | 110 |
2021-03-30 | 109 | 111 | 108 | 109 | 499,000 | 109 |
2021-03-29 | 112 | 112 | 110 | 111 | 252,500 | 111 |
2021-03-26 | 110 | 112 | 110 | 111 | 352,400 | 111 |
2021-03-25 | 110 | 113 | 109 | 110 | 511,100 | 110 |
2021-03-24 | 110 | 111 | 108 | 109 | 362,000 | 109 |
2021-03-23 | 112 | 115 | 110 | 110 | 813,300 | 110 |
2021-03-22 | 111 | 113 | 110 | 112 | 294,400 | 112 |
2021-03-19 | 112 | 113 | 111 | 111 | 233,800 | 111 |
2021-03-18 | 111 | 113 | 110 | 113 | 537,200 | 113 |
2021-03-17 | 109 | 112 | 109 | 110 | 595,300 | 110 |
2021-03-16 | 109 | 110 | 107 | 108 | 511,800 | 108 |
2021-03-15 | 108 | 109 | 108 | 108 | 67,300 | 108 |
2021-03-12 | 108 | 109 | 107 | 108 | 201,600 | 108 |
2021-03-11 | 107 | 109 | 106 | 107 | 457,000 | 107 |
2021-03-10 | 106 | 107 | 105 | 106 | 140,800 | 106 |
2021-03-09 | 106 | 107 | 105 | 106 | 201,400 | 106 |
2021-03-08 | 105 | 107 | 105 | 106 | 190,500 | 106 |
2021-03-05 | 106 | 107 | 104 | 106 | 469,600 | 106 |
2021-03-04 | 106 | 107 | 105 | 106 | 237,300 | 106 |
2021-03-03 | 107 | 107 | 106 | 106 | 65,600 | 106 |
2021-03-02 | 106 | 108 | 106 | 106 | 177,600 | 106 |
2021-03-01 | 106 | 107 | 106 | 106 | 325,700 | 106 |
2021-02-26 | 107 | 107 | 105 | 105 | 431,400 | 105 |
2021-02-25 | 107 | 108 | 106 | 106 | 210,700 | 106 |
2021-02-24 | 107 | 108 | 106 | 106 | 183,600 | 106 |
2021-02-22 | 107 | 108 | 106 | 106 | 193,100 | 106 |
2021-02-19 | 108 | 108 | 106 | 106 | 413,500 | 106 |
2021-02-18 | 109 | 109 | 107 | 107 | 149,900 | 107 |
2021-02-17 | 108 | 109 | 106 | 109 | 448,900 | 109 |
2021-02-16 | 110 | 110 | 107 | 108 | 292,800 | 108 |
2021-02-15 | 109 | 110 | 107 | 109 | 498,600 | 109 |
2021-02-12 | 110 | 111 | 109 | 110 | 255,200 | 110 |
2021-02-10 | 109 | 111 | 108 | 110 | 421,000 | 110 |
2021-02-09 | 113 | 113 | 107 | 108 | 1,109,400 | 108 |
2021-02-08 | 112 | 114 | 110 | 112 | 525,000 | 112 |
2021-02-05 | 110 | 113 | 109 | 111 | 949,700 | 111 |
2021-02-04 | 109 | 111 | 108 | 109 | 397,700 | 109 |
2021-02-03 | 107 | 110 | 107 | 110 | 588,900 | 110 |
2021-02-02 | 108 | 108 | 106 | 107 | 243,400 | 107 |
2021-02-01 | 106 | 107 | 105 | 106 | 295,600 | 106 |
2021-01-29 | 107 | 108 | 105 | 106 | 628,800 | 106 |
2021-01-28 | 107 | 109 | 105 | 109 | 602,700 | 109 |
2021-01-27 | 109 | 109 | 107 | 108 | 227,100 | 108 |
2021-01-26 | 109 | 110 | 108 | 108 | 263,100 | 108 |
2021-01-25 | 108 | 109 | 107 | 108 | 226,200 | 108 |
2021-01-22 | 107 | 110 | 107 | 108 | 370,200 | 108 |
2021-01-21 | 108 | 109 | 106 | 106 | 1,082,900 | 106 |
2021-01-20 | 108 | 110 | 107 | 108 | 427,600 | 108 |
2021-01-19 | 109 | 110 | 108 | 109 | 156,600 | 109 |
2021-01-18 | 110 | 110 | 107 | 108 | 149,600 | 108 |
2021-01-15 | 108 | 110 | 106 | 110 | 621,400 | 110 |
2021-01-14 | 110 | 111 | 106 | 108 | 645,500 | 108 |
2021-01-13 | 112 | 112 | 107 | 109 | 585,000 | 109 |
2021-01-12 | 113 | 115 | 110 | 111 | 838,000 | 111 |
2021-01-08 | 111 | 112 | 110 | 111 | 355,300 | 111 |
2021-01-07 | 108 | 112 | 107 | 110 | 1,436,900 | 110 |
2021-01-06 | 107 | 109 | 107 | 107 | 976,400 | 107 |
2021-01-05 | 107 | 113 | 104 | 106 | 3,798,600 | 106 |
2021-01-04 | 108 | 110 | 107 | 107 | 1,574,700 | 107 |
分割・併合履歴 : なし