3202 ダイトウボウ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,3201,3601,2801,30097,0001,300
1990-12-271,3001,3501,2601,300218,0001,300
1990-12-261,2001,2001,2001,200128,0001,200
1990-12-251,3601,4001,3001,310304,0001,310
1990-12-211,1201,3001,0601,300362,0001,300
1990-12-201,0201,1301,0001,120471,0001,120
1990-12-191,0001,0001,0001,000223,0001,000
1990-12-18856900835900141,000900
1990-12-1783585483384695,000846
1990-12-147958257958251,141,000825
1990-12-13800835800835142,000835
1990-12-12781791775790126,000790
1990-12-1177977975576140,000761
1990-12-1082082079979931,000799
1990-12-0783583583483533,000835
1990-12-0683083081082586,000825
1990-12-05808820787820145,000820
1990-12-0478479976979939,000799
1990-12-0379979979479884,000798
1990-11-3077179076978989,000789
1990-11-2981681681181189,000811
1990-11-28875875857857116,000857
1990-11-27820857813857131,000857
1990-11-26780814779814110,000814
1990-11-22739770739770240,000770
1990-11-2174075073773764,000737
1990-11-2074975074075050,000750
1990-11-1975075573974964,000749
1990-11-1676076075075020,000750
1990-11-1576177076077074,000770
1990-11-14717758717758108,000758
1990-11-13690735690706136,000706
1990-11-0966967666967691,000676
1990-11-0680980979480923,000809
1990-11-0580980980180928,000809
1990-11-0283084083083024,000830
1990-10-3187287287087024,000870
1990-10-3087287285087249,000872
1990-10-2986989086187252,000872
1990-10-2688189988189926,000899
1990-10-2586089986089962,000899
1990-10-24884888850850232,000850
1990-10-23875894860894153,000894
1990-10-2287587585086564,000865
1990-10-1989589687587546,000875
1990-10-18840889824889108,000889
1990-10-17826845814840160,000840
1990-10-16801805800805110,000805
1990-10-1574976974076975,000769
1990-10-1270171970071930,000719
1990-10-1172973072072630,000726
1990-10-09750759741759187,000759
1990-10-0869170069170061,000700
1990-10-0567070167068181,000681
1990-10-0466066166066163,000661
1990-10-0373673673073098,000730
1990-10-02755755755755147,000755
1990-09-2869569568568686,000686
1990-09-2773475173475054,000750
1990-09-2676176173974431,000744
1990-09-2573476073476063,000760
1990-09-21730754710754225,000754
1990-09-2077077574976070,000760
1990-09-1978579577077085,000770
1990-09-1877278077077563,000775
1990-09-1784384381181286,000812
1990-09-14810849810848441,000848
1990-09-13879881850850161,000850
1990-09-12821879821879181,000879
1990-09-1185086985086933,000869
1990-09-10890890850869111,000869
1990-09-07830874830874192,000874
1990-09-0693193291592054,000920
1990-09-05980980915920124,000920
1990-09-041,0201,0301,0001,00053,0001,000
1990-09-031,0201,0801,0101,010113,0001,010
1990-08-311,0401,1001,0301,10034,0001,100
1990-08-301,0301,0601,0001,03078,0001,030
1990-08-291,0601,0701,0101,010102,0001,010
1990-08-281,1101,1301,0501,050146,0001,050
1990-08-271,0401,0401,0101,02035,0001,020
1990-08-241,0301,0901,0001,000107,0001,000
1990-08-231,0001,00098098090,000980
1990-08-221,0601,1001,0201,090155,0001,090
1990-08-211,1201,1401,0701,07090,0001,070
1990-08-201,0701,1301,0501,060194,0001,060
1990-08-161,2901,2901,2201,250183,0001,250
1990-08-141,0401,1401,0201,13078,0001,130
1990-08-1399099099099070,000990
1990-08-101,1601,1801,1001,110127,0001,110
1990-08-091,1901,1901,1501,160154,0001,160
1990-08-081,2401,2401,1001,130136,0001,130
1990-08-071,2201,2601,2001,200119,0001,200
1990-08-061,2001,3001,2001,30078,0001,300
1990-08-031,2801,3301,2801,28064,0001,280
1990-08-021,3501,3501,2901,30064,0001,300
1990-08-011,4101,4501,3701,37046,0001,370
1990-07-311,3401,4301,3401,43030,0001,430
1990-07-301,2801,3001,2801,28032,0001,280
1990-07-271,4101,4101,3301,34082,0001,340
1990-07-261,3801,4101,3801,41030,0001,410
1990-07-251,4001,4001,3801,38014,0001,380
1990-07-241,3901,4401,3701,39050,0001,390
1990-07-231,4401,4401,3701,43055,0001,430
1990-07-201,4301,4801,4301,43059,0001,430
1990-07-191,5101,5301,4601,46047,0001,460
1990-07-181,5201,5301,5001,53042,0001,530
1990-07-171,5201,5601,5201,55089,0001,550
1990-07-161,6401,6401,5601,64033,0001,640
1990-07-131,6501,6701,6401,64099,0001,640
1990-07-121,5901,6501,5301,650103,0001,650
1990-07-111,5601,5801,5401,54063,0001,540
1990-07-101,5501,5701,5401,54055,0001,540
1990-07-091,4901,5501,4801,550103,0001,550
1990-07-061,4601,4701,4601,47056,0001,470
1990-07-051,4801,4801,4601,47039,0001,470
1990-07-041,4401,4801,4401,48074,0001,480
1990-07-031,4501,4601,4301,44085,0001,440
1990-07-021,3601,3701,3401,34062,0001,340
1990-06-291,4401,4401,4001,40043,0001,400
1990-06-281,4501,4501,4201,42067,0001,420
1990-06-271,4501,4701,4201,47092,0001,470
1990-06-261,3701,4101,3701,40053,0001,400
1990-06-251,3501,4001,3101,37064,0001,370
1990-06-221,3601,3601,3301,33039,0001,330
1990-06-211,4001,4001,3601,36055,0001,360
1990-06-201,3701,4201,3701,42023,0001,420
1990-06-191,4201,4401,3701,37048,0001,370
1990-06-181,4501,4501,4001,42030,0001,420
1990-06-151,4501,4601,4001,40028,0001,400
1990-06-141,4301,4601,4001,40041,0001,400
1990-06-131,4201,4301,4001,43026,0001,430
1990-06-121,3401,4101,3401,41036,0001,410
1990-06-111,4201,4201,3801,38031,0001,380
1990-06-081,4801,4801,4001,400268,0001,400
1990-06-071,4101,4301,4101,42068,0001,420
1990-06-061,4101,4101,3701,37017,0001,370
1990-06-051,4101,4201,3801,41035,0001,410
1990-06-041,3601,4001,3601,39034,0001,390
1990-06-011,3801,3801,3301,34063,0001,340
1990-05-311,3901,4201,3501,39067,0001,390
1990-05-301,3901,4301,3901,43094,0001,430
1990-05-291,4901,4901,4301,450186,0001,450
1990-05-281,4301,5001,4201,490142,0001,490
1990-05-251,3701,4101,3601,410121,0001,410
1990-05-241,3201,3601,3101,36082,0001,360
1990-05-231,2901,3101,2801,310111,0001,310
1990-05-221,2201,2701,2201,27034,0001,270
1990-05-211,2301,2501,2201,22090,0001,220
1990-05-181,2601,2701,2401,26039,0001,260
1990-05-171,2301,2801,2301,25043,0001,250
1990-05-161,2501,2801,2201,250134,0001,250
1990-05-151,2801,2801,2001,210149,0001,210
1990-05-141,3001,3001,2701,28075,0001,280
1990-05-111,2301,2401,2101,24036,0001,240
1990-05-101,2401,2401,2001,20091,0001,200
1990-05-091,2001,2401,2001,20031,0001,200
1990-05-081,2401,2401,1901,20053,0001,200
1990-05-071,1801,2501,1801,25091,0001,250
1990-05-021,1701,1701,1601,17025,0001,170
1990-05-011,1401,1401,1401,14021,0001,140
1990-04-271,1301,1901,1301,18044,0001,180
1990-04-261,1401,1501,1101,11078,0001,110
1990-04-251,1801,1901,1401,14047,0001,140
1990-04-241,1801,2001,1801,19046,0001,190
1990-04-231,2101,2601,2101,21046,0001,210
1990-04-201,2501,2501,1901,19053,0001,190
1990-04-191,3101,3101,2901,290136,0001,290
1990-04-181,1401,1601,1401,15052,0001,150
1990-04-171,1201,1501,1101,14052,0001,140
1990-04-161,1401,1401,1301,14059,0001,140
1990-04-131,2201,2501,2201,24053,0001,240
1990-04-121,2801,3201,2401,320194,0001,320
1990-04-111,3101,3401,2401,260128,0001,260
1990-04-101,2901,3701,2901,360169,0001,360
1990-04-091,4101,4301,3501,350114,0001,350
1990-04-061,5001,5101,4101,410205,0001,410
1990-04-051,3701,3701,3501,350116,0001,350
1990-04-041,4401,5001,4201,470340,0001,470
1990-04-031,3301,3801,3001,30070,0001,300
1990-04-021,3501,4001,3301,330108,0001,330
1990-03-301,5001,5001,4201,43060,0001,430
1990-03-291,4701,5301,4701,51081,0001,510
1990-03-281,4501,5001,4101,410151,0001,410
1990-03-271,4401,5301,4401,530115,0001,530
1990-03-261,4801,5601,4301,540217,0001,540
1990-03-231,4801,5001,4001,500153,0001,500
1990-03-221,3801,5101,3801,510137,0001,510
1990-03-201,3701,4701,3701,440181,0001,440
1990-03-191,4401,4601,3701,39075,0001,390
1990-03-161,3701,4401,3701,44041,0001,440
1990-03-151,3901,4401,3701,37047,0001,370
1990-03-141,3501,4301,3401,370101,0001,370
1990-03-131,3501,3801,3501,350237,0001,350
1990-03-121,5401,5401,4501,45044,0001,450
1990-03-091,5001,5801,4801,550321,0001,550
1990-03-081,3401,4601,3401,460101,0001,460
1990-03-071,3901,3901,3601,37069,0001,370
1990-03-061,3801,4001,3601,37028,0001,370
1990-03-051,4701,4701,3601,38036,0001,380
1990-03-021,4701,4701,3401,450118,0001,450
1990-03-011,4901,5001,4501,450101,0001,450
1990-02-281,4801,5001,4701,47061,0001,470
1990-02-271,4701,4901,3601,38081,0001,380
1990-02-261,6101,6101,4901,50087,0001,500
1990-02-231,6701,7001,6101,610154,0001,610
1990-02-221,7101,7101,6001,600103,0001,600
1990-02-211,7401,7401,6801,68055,0001,680
1990-02-201,7101,7401,6801,73094,0001,730
1990-02-191,7901,7901,6901,70062,0001,700
1990-02-161,8101,8201,7601,80053,0001,800
1990-02-151,8101,8201,7501,82050,0001,820
1990-02-141,7901,7901,7301,79036,0001,790
1990-02-131,8201,8301,7301,73038,0001,730
1990-02-091,8501,8601,7601,840123,0001,840
1990-02-081,7801,8601,7501,840131,0001,840
1990-02-071,8001,8001,7001,79067,0001,790
1990-02-061,7701,8801,7601,800285,0001,800
1990-02-051,6001,6901,5701,660118,0001,660
1990-02-021,4901,5801,4901,570139,0001,570
1990-02-011,5401,5501,4901,49038,0001,490
1990-01-311,5101,5401,4801,54050,0001,540
1990-01-301,5001,5301,4801,52086,0001,520
1990-01-291,4501,5001,4501,50046,0001,500
1990-01-261,4301,4901,4201,49065,0001,490
1990-01-251,4001,4301,3901,43060,0001,430
1990-01-241,5001,5001,3501,370123,0001,370
1990-01-231,4701,5001,4701,500135,0001,500
1990-01-221,4701,5001,4701,49076,0001,490
1990-01-191,4701,4901,4501,49028,0001,490
1990-01-181,5301,5301,4501,50050,0001,500
1990-01-171,5101,5301,5001,500172,0001,500
1990-01-161,4501,5001,4501,49059,0001,490
1990-01-121,5301,5301,4701,50019,0001,500
1990-01-111,5301,5401,4801,540138,0001,540
1990-01-101,4501,5201,4501,52079,0001,520
1990-01-091,5001,5201,5001,50098,0001,500
1990-01-081,4801,5001,4601,50096,0001,500
1990-01-051,5801,5901,5101,560137,0001,560
1990-01-041,5901,5901,5501,580123,0001,580

分割・併合履歴 : なし