3202 ダイトウボウ(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,5001,5501,5001,550161,0001,550
1989-12-281,4001,5001,3801,480278,0001,480
1989-12-271,4001,4001,3901,400113,0001,400
1989-12-261,4101,4501,4001,400171,0001,400
1989-12-251,4201,4301,3701,420168,0001,420
1989-12-221,4201,4301,3501,400157,0001,400
1989-12-211,4401,4401,4001,420188,0001,420
1989-12-201,4301,4501,3501,440322,0001,440
1989-12-191,3201,4501,3201,430505,0001,430
1989-12-181,2501,3101,2301,310187,0001,310
1989-12-151,2301,2501,2201,25053,0001,250
1989-12-141,2201,2501,2201,250157,0001,250
1989-12-131,2101,2401,2001,230113,0001,230
1989-12-121,1701,2301,1701,230220,0001,230
1989-12-111,1101,1501,1101,11034,0001,110
1989-12-081,2201,2201,1601,170274,0001,170
1989-12-071,0901,1801,0901,18075,0001,180
1989-12-061,0701,1201,0601,120115,0001,120
1989-12-051,1301,1301,0801,09049,0001,090
1989-12-041,0901,1101,0701,07047,0001,070
1989-12-011,1501,1601,1101,11052,0001,110
1989-11-301,1301,1601,1101,15093,0001,150
1989-11-291,1001,1301,0801,11082,0001,110
1989-11-281,0801,1201,0801,12061,0001,120
1989-11-271,0401,1001,0401,07028,0001,070
1989-11-241,0601,0701,0501,06030,0001,060
1989-11-221,1101,1101,0801,08052,0001,080
1989-11-211,1201,1301,0701,11073,0001,110
1989-11-201,0701,1001,0701,10044,0001,100
1989-11-171,0601,1201,0401,12075,0001,120
1989-11-161,0501,0601,0201,04076,0001,040
1989-11-151,0201,0901,0101,09089,0001,090
1989-11-141,0401,0501,0201,02023,0001,020
1989-11-131,0301,0701,0201,06020,0001,060
1989-11-101,0501,0501,0201,02058,0001,020
1989-11-091,0501,0601,0401,06039,0001,060
1989-11-081,0301,0501,0301,04038,0001,040
1989-11-071,0201,0309991,030111,0001,030
1989-11-061,0201,0501,0201,02079,0001,020
1989-11-021,0401,0401,0201,03028,0001,030
1989-11-011,0101,0501,0101,02041,0001,020
1989-10-311,0501,0501,0101,05040,0001,050
1989-10-301,0601,0701,0501,05026,0001,050
1989-10-271,0501,0701,0501,07049,0001,070
1989-10-261,1101,1101,0901,0908,0001,090
1989-10-251,1101,1201,1001,12028,0001,120
1989-10-241,1201,1201,1101,12022,0001,120
1989-10-231,1001,1301,1001,12041,0001,120
1989-10-201,1201,1301,1001,11099,0001,110
1989-10-191,1201,1301,1101,13044,0001,130
1989-10-181,1501,1501,1001,13033,0001,130
1989-10-171,2401,2401,1901,19074,0001,190
1989-10-161,2201,2201,1401,14050,0001,140
1989-10-131,1801,2001,1801,20048,0001,200
1989-10-121,1801,2001,1601,19061,0001,190
1989-10-111,1501,1901,1301,19040,0001,190
1989-10-091,1501,2001,1501,16049,0001,160
1989-10-061,1801,1801,1301,15018,0001,150
1989-10-051,2001,2001,1701,20027,0001,200
1989-10-041,1701,2001,1701,20022,0001,200
1989-10-031,1001,1201,1001,100103,0001,100
1989-10-021,2201,2201,1601,16037,0001,160
1989-09-291,2501,2501,2101,21062,0001,210
1989-09-281,2401,2401,2101,24070,0001,240
1989-09-271,2301,2301,2001,220114,0001,220
1989-09-261,1901,2301,1901,20048,0001,200
1989-09-251,2201,2301,2001,23090,0001,230
1989-09-221,2001,2001,1601,20060,0001,200
1989-09-211,2301,2301,2001,20063,0001,200
1989-09-201,2001,2201,1801,21044,0001,210
1989-09-191,2201,2201,2201,22055,0001,220
1989-09-181,1901,2201,1901,2209,0001,220
1989-09-141,2301,2301,2101,21051,0001,210
1989-09-131,2001,2201,1601,16017,0001,160
1989-09-121,2101,2401,2001,24040,0001,240
1989-09-111,2401,2401,2101,22021,0001,220
1989-09-081,2501,2501,2201,22094,0001,220
1989-09-071,1501,2101,1501,21038,0001,210
1989-09-061,1601,1801,1201,13023,0001,130
1989-09-051,1601,1801,1601,18044,0001,180
1989-09-041,2101,2101,1601,20038,0001,200
1989-09-011,2301,2301,2001,21034,0001,210
1989-08-311,2601,2601,2001,24053,0001,240
1989-08-301,3001,3001,2701,270101,0001,270
1989-08-291,2901,3001,2701,300103,0001,300
1989-08-281,2701,2701,2501,27041,0001,270
1989-08-251,2501,2701,2301,24051,0001,240
1989-08-241,2801,2901,2401,240119,0001,240
1989-08-231,3101,3101,2501,270316,0001,270
1989-08-221,2001,2801,2001,270359,0001,270
1989-08-211,1501,1901,1401,19075,0001,190
1989-08-181,1501,1701,1001,15044,0001,150
1989-08-171,1901,1901,1601,16069,0001,160
1989-08-161,1701,1801,1401,18086,0001,180
1989-08-151,1001,1501,0901,14034,0001,140
1989-08-141,0801,1201,0801,08021,0001,080
1989-08-111,1501,1501,0801,08025,0001,080
1989-08-101,1401,1601,1301,14029,0001,140
1989-08-091,1701,1701,1301,13064,0001,130
1989-08-081,1501,1801,1301,17089,0001,170
1989-08-071,2001,2001,1501,15065,0001,150
1989-08-041,1901,2001,1501,190231,0001,190
1989-08-031,1201,1901,1201,190226,0001,190
1989-08-021,0901,1201,0901,120124,0001,120
1989-08-011,0901,0901,0701,09063,0001,090
1989-07-311,0301,0701,0301,07021,0001,070
1989-07-281,0901,0901,0301,03089,0001,030
1989-07-271,1001,1001,0901,09072,0001,090
1989-07-261,1001,1001,0801,080191,0001,080
1989-07-251,0701,1001,0701,08055,0001,080
1989-07-241,0401,0501,0301,05056,0001,050
1989-07-211,0701,0701,0401,04093,0001,040
1989-07-201,0601,0601,0301,03059,0001,030
1989-07-191,0801,0801,0601,06036,0001,060
1989-07-181,0901,0901,0601,09060,0001,090
1989-07-171,1001,1001,0701,100107,0001,100
1989-07-141,1001,1001,0701,10063,0001,100
1989-07-131,1201,1301,1001,120161,0001,120
1989-07-121,1001,1201,1001,120127,0001,120
1989-07-111,0601,1001,0601,09098,0001,090
1989-07-101,0601,0701,0301,06072,0001,060
1989-07-071,0601,0601,0301,06097,0001,060
1989-07-061,0401,0601,0301,03033,0001,030
1989-07-051,0401,0401,0401,04043,0001,040
1989-07-041,0601,0601,0301,03062,0001,030
1989-07-031,0801,0801,0601,06059,0001,060
1989-06-301,0501,1001,0301,08093,0001,080
1989-06-291,0201,0501,0001,05052,0001,050
1989-06-289901,0209801,02066,0001,020
1989-06-271,0101,01098198145,000981
1989-06-269971,02099799730,000997
1989-06-239911,04098198661,000986
1989-06-221,0201,0501,0101,01063,0001,010
1989-06-211,0401,0701,0101,03057,0001,030
1989-06-201,0001,0601,0001,060107,0001,060
1989-06-191,0701,0901,0201,02081,0001,020
1989-06-161,0901,1101,0401,090127,0001,090
1989-06-151,1301,1501,0501,060657,0001,060
1989-06-141,0301,1001,0201,100499,0001,100
1989-06-131,0001,00099099999,000999
1989-06-1297099997099165,000991
1989-06-0998099097097028,000970
1989-06-089801,0009801,00059,0001,000
1989-06-0797097195897030,000970
1989-06-061,0001,00097197173,000971
1989-06-059851,0109741,01065,0001,010
1989-06-0295997694997663,000976
1989-06-0198199096097984,000979
1989-05-311,0001,020981999162,000999
1989-05-309781,0309781,020232,0001,020
1989-05-2997898097197988,000979
1989-05-26970980965980152,000980
1989-05-25917961911946204,000946
1989-05-2491792091191777,000917
1989-05-2391892091192074,000920
1989-05-2291892091092056,000920
1989-05-1989091888991831,000918
1989-05-188919008908909,000890
1989-05-1789089086989057,000890
1989-05-1689990289089076,000890
1989-05-1591092090090230,000902
1989-05-1290092090092044,000920
1989-05-119009008908909,000890
1989-05-1089290089290013,000900
1989-05-0991092090091026,000910
1989-05-0890091590091041,000910
1989-05-0290092089089067,000890
1989-05-0191391589389318,000893
1989-04-2892092391391370,000913
1989-04-2792993086786750,000867
1989-04-2693093090593089,000930
1989-04-25920930915930119,000930
1989-04-2491091589091550,000915
1989-04-2190592089089049,000890
1989-04-2091591590591548,000915
1989-04-1990391089591022,000910
1989-04-1892392391291332,000913
1989-04-1792092590092528,000925
1989-04-1488991088091019,000910
1989-04-1389591087491020,000910
1989-04-1290191090190131,000901
1989-04-1191091089590131,000901
1989-04-1086690586690016,000900
1989-04-0790090086086034,000860
1989-04-0690190189090016,000900
1989-04-0589091089091021,000910
1989-04-0488088087588022,000880
1989-04-0387087686287526,000875
1989-03-3190990990090022,000900
1989-03-3093993992092021,000920
1989-03-2993094092092025,000920
1989-03-2894694694694652,000946
1989-03-2789089988088578,000885
1989-03-2488088087088047,000880
1989-03-2387988787088093,000880
1989-03-2289090088588593,000885
1989-03-1790093590093536,000935
1989-03-1693993992993324,000933
1989-03-1593993992993345,000933
1989-03-1491093290093244,000932
1989-03-1389090089090012,000900
1989-03-1093094092993364,000933
1989-03-0994094092593355,000933
1989-03-0893393592793527,000935
1989-03-0794194392993345,000933
1989-03-0694394392992915,000929
1989-03-039399399399395,000939
1989-03-0292095090990938,000909
1989-03-0192092091991925,000919
1989-02-2892092091891858,000918
1989-02-2791292090092027,000920
1989-02-23931931911912100,000912
1989-02-2190690790090117,000901
1989-02-2090690690590514,000905
1989-02-1793593590590537,000905
1989-02-1692993591593534,000935
1989-02-1594894893093039,000930
1989-02-1493093993093035,000930
1989-02-1394994993093024,000930
1989-02-1094495093995023,000950
1989-02-09950955934944152,000944
1989-02-0893095091595057,000950
1989-02-0794094092092043,000920
1989-02-0695095594095033,000950
1989-02-0394494492494442,000944
1989-02-0294394391191136,000911
1989-02-0194994992993339,000933
1989-01-3191993991993921,000939
1989-01-3094094594094511,000945
1989-01-2894794794694710,000947
1989-01-2794995094794745,000947
1989-01-2695095094494730,000947
1989-01-2595095594095090,000950
1989-01-2390090289089450,000894
1989-01-2094094092092030,000920
1989-01-1992092089192021,000920
1989-01-1892592592092023,000920
1989-01-1394197594097556,000975
1989-01-1294694892192155,000921
1989-01-1198798798598628,000986
1989-01-109801,00097798878,000988
1989-01-0997099996998027,000980
1989-01-061,0101,0109801,00056,0001,000
1989-01-051,0201,0309901,00064,0001,000
1989-01-049901,0009901,00033,0001,000

分割・併合履歴 : なし