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