3202 ダイトウボウ(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3038639238538572,000385
1992-12-2939139438638689,000386
1992-12-2839740539139143,000391
1992-12-2540140539639679,000396
1992-12-2441041540140138,000401
1992-12-2241041140540536,000405
1992-12-2141841841041025,000410
1992-12-1840141540141585,000415
1992-12-1740540540140127,000401
1992-12-1640641040140543,000405
1992-12-1541241340140137,000401
1992-12-1441841841041044,000410
1992-12-1140242040141573,000415
1992-12-1040840840140160,000401
1992-12-0940040340040349,000403
1992-12-0841041040140122,000401
1992-12-0740141040041055,000410
1992-12-0441041040540540,000405
1992-12-0341041140540770,000407
1992-12-0242042040740792,000407
1992-12-0141743041242066,000420
1992-11-3041642041241731,000417
1992-11-2743143141041151,000411
1992-11-2642142141541731,000417
1992-11-2543243242042435,000424
1992-11-2442843042543057,000430
1992-11-2041042040642052,000420
1992-11-19407429405410120,000410
1992-11-1838540038339697,000396
1992-11-1738538538038547,000385
1992-11-1639039238538560,000385
1992-11-1339139539039038,000390
1992-11-1240040039039158,000391
1992-11-1138740038739055,000390
1992-11-10395395383383105,000383
1992-11-0940240539539576,000395
1992-11-0641541540541042,000410
1992-11-0540341840340841,000408
1992-11-0440340940240287,000402
1992-11-0242042040240272,000402
1992-10-3042542541041082,000410
1992-10-2943043042042065,000420
1992-10-2843143442042578,000425
1992-10-2741943041043069,000430
1992-10-2641242041041077,000410
1992-10-2341541540140292,000402
1992-10-22415420415415158,000415
1992-10-2142042040541999,000419
1992-10-20430435410410124,000410
1992-10-19425432425425118,000425
1992-10-16425430420425187,000425
1992-10-15430435423425108,000425
1992-10-14440445435435110,000435
1992-10-13440445439444120,000444
1992-10-12451451431435177,000435
1992-10-09450455448450110,000450
1992-10-08442448440446265,000446
1992-10-07440449439440320,000440
1992-10-06437446435445158,000445
1992-10-05460460443447188,000447
1992-10-02463468458463441,000463
1992-10-014264654264581,089,000458
1992-09-304584674254252,182,000425
1992-09-294234834234592,502,000459
1992-09-28420420420420519,000420
1992-09-25554554520520566,000520
1992-09-24554568540545550,000545
1992-09-22586590540548381,000548
1992-09-21623639586586214,000586
1992-09-18625640616622189,000622
1992-09-17632645620624172,000624
1992-09-16670670641642144,000642
1992-09-14651671651670198,000670
1992-09-116416746416411,223,000641
1992-09-10700734680681515,000681
1992-09-09630700630700344,000700
1992-09-08668690640640315,000640
1992-09-07705710687690348,000690
1992-09-04641695635685532,000685
1992-09-03599620575611374,000611
1992-09-02680680619619298,000619
1992-09-01741750677694598,000694
1992-08-31724724724724423,000724
1992-08-28525630521624539,000624
1992-08-27480535478535312,000535
1992-08-26468482458468280,000468
1992-08-25476509464468288,000468
1992-08-24456510451475567,000475
1992-08-21430444420421208,000421
1992-08-20400416390415155,000415
1992-08-19400410381400182,000400
1992-08-18430431400400136,000400
1992-08-1745045043943973,000439
1992-08-14423435423434537,000434
1992-08-13454454430430177,000430
1992-08-12443456437454164,000454
1992-08-11478478433443129,000443
1992-08-10500500469476107,000476
1992-08-07543543500501135,000501
1992-08-06550559543543113,000543
1992-08-05532559530554123,000554
1992-08-04532565520532118,000532
1992-08-0354655153353590,000535
1992-07-31545570540547183,000547
1992-07-30531555531535158,000535
1992-07-29595595530530169,000530
1992-07-28602602580582113,000582
1992-07-27621630590592294,000592
1992-07-24605616601601191,000601
1992-07-23600636600635227,000635
1992-07-22639644601613343,000613
1992-07-21610639610630214,000630
1992-07-20621630613620182,000620
1992-07-17643650632634163,000634
1992-07-1667467466066272,000662
1992-07-15680699680680208,000680
1992-07-14659670640670161,000670
1992-07-13622660620660175,000660
1992-07-10665665611620571,000620
1992-07-09621650620650129,000650
1992-07-0860161560061184,000611
1992-07-0764064061061097,000610
1992-07-0663464563063053,000630
1992-07-03650659637637166,000637
1992-07-02626660625659195,000659
1992-07-01615615601611179,000611
1992-06-30610619610615184,000615
1992-06-29615628602611132,000611
1992-06-26639640611620253,000620
1992-06-25624640616628131,000628
1992-06-24651651621621165,000621
1992-06-23625660616627244,000627
1992-06-22700700621625362,000625
1992-06-19650675650675164,000675
1992-06-18668668610626495,000626
1992-06-17708708670671323,000671
1992-06-16737740711713238,000713
1992-06-15750753721727280,000727
1992-06-127908007707701,780,000770
1992-06-11741775741760123,000760
1992-06-10746780726740192,000740
1992-06-09716751716738103,000738
1992-06-08730730711711205,000711
1992-06-05750750730731158,000731
1992-06-04762772750755126,000755
1992-06-0377580276177269,000772
1992-06-02782793762765175,000765
1992-06-01820822772772238,000772
1992-05-29756790756780275,000780
1992-05-28730735720735346,000735
1992-05-2780280379079072,000790
1992-05-26830832805805110,000805
1992-05-25815830815830121,000830
1992-05-22835846820821191,000821
1992-05-21851851803835275,000835
1992-05-20900905850861168,000861
1992-05-19938950900901136,000901
1992-05-18951960921921317,000921
1992-05-15950989939981210,000981
1992-05-14900950900950322,000950
1992-05-13847890840890148,000890
1992-05-12865885840846275,000846
1992-05-11816855801855273,000855
1992-05-08725794725776332,000776
1992-05-07670730659730290,000730
1992-05-0661666061666084,000660
1992-05-01611620602615160,000615
1992-04-30660660621621131,000621
1992-04-2865066564565154,000651
1992-04-2764967062065089,000650
1992-04-24661670630650265,000650
1992-04-23620665620651204,000651
1992-04-22621622585607203,000607
1992-04-21630655601601297,000601
1992-04-20720720635640259,000640
1992-04-17747748720721103,000721
1992-04-16779781739740211,000740
1992-04-15789816769779215,000779
1992-04-14770770735769186,000769
1992-04-13830830765774283,000774
1992-04-10804821801810179,000810
1992-04-09784801774774274,000774
1992-04-08830835780794203,000794
1992-04-07870877850850121,000850
1992-04-06915939900900171,000900
1992-04-03901918895913177,000913
1992-04-02895900870870168,000870
1992-04-01959971885885177,000885
1992-03-311,0101,060969969253,000969
1992-03-301,0001,030980981249,000981
1992-03-271,1701,1901,0401,060245,0001,060
1992-03-261,4201,4201,2301,230175,0001,230
1992-03-251,3101,4701,3101,400382,0001,400
1992-03-241,5401,5401,3501,350333,0001,350
1992-03-231,7101,7101,5601,560176,0001,560
1992-03-191,6601,7201,6601,700303,0001,700
1992-03-181,6001,6501,5401,650584,0001,650
1992-03-171,5101,6001,4401,590443,0001,590
1992-03-161,5901,6101,4701,470142,0001,470
1992-03-131,6601,7101,6501,6801,717,0001,680
1992-03-121,6901,7401,6901,690142,0001,690
1992-03-111,7401,7401,7101,720167,0001,720
1992-03-101,7401,7401,7101,740110,0001,740
1992-03-091,6801,7001,6601,68058,0001,680
1992-03-061,6201,7001,6201,65084,0001,650
1992-03-051,7001,7001,6201,620190,0001,620
1992-03-041,6601,6901,6401,670192,0001,670
1992-03-031,8101,8101,6601,66068,0001,660
1992-03-021,7501,8401,7501,82044,0001,820
1992-02-281,7801,8001,7501,75043,0001,750
1992-02-271,8501,8601,8001,86049,0001,860
1992-02-261,7701,8501,7601,850104,0001,850
1992-02-251,8001,8301,7501,78080,0001,780
1992-02-241,7801,8001,7201,80061,0001,800
1992-02-211,7601,7801,7301,78085,0001,780
1992-02-201,6401,7001,6401,70062,0001,700
1992-02-191,6301,6901,6301,67093,0001,670
1992-02-181,7201,7901,6501,66083,0001,660
1992-02-171,6501,7201,6401,68069,0001,680
1992-02-141,7701,7901,6701,670116,0001,670
1992-02-131,7701,8001,7301,750158,0001,750
1992-02-121,8001,8001,7501,800121,0001,800
1992-02-101,8401,8501,8101,81046,0001,810
1992-02-071,9201,9401,8401,850117,0001,850
1992-02-061,8501,8901,8101,890167,0001,890
1992-02-051,8101,8701,7901,800162,0001,800
1992-02-041,8501,9001,8101,810107,0001,810
1992-02-031,8601,9501,8001,820270,0001,820
1992-01-311,8201,9001,7901,800203,0001,800
1992-01-301,7501,8401,7501,760134,0001,760
1992-01-291,8701,8701,7701,780116,0001,780
1992-01-281,7301,8301,7301,810139,0001,810
1992-01-271,6601,7001,6201,70064,0001,700
1992-01-241,7301,7301,6101,670151,0001,670
1992-01-231,7801,8901,7201,780218,0001,780
1992-01-221,5201,7201,5001,720179,0001,720
1992-01-211,5801,6201,4901,520164,0001,520
1992-01-201,6601,6601,4401,550202,0001,550
1992-01-171,7501,7501,5301,630219,0001,630
1992-01-161,8801,9101,7701,770227,0001,770
1992-01-141,9502,0701,8101,820353,0001,820
1992-01-132,0002,1001,9801,980256,0001,980
1992-01-102,3402,4402,2802,280531,0002,280
1992-01-092,3002,4002,2502,340407,0002,340
1992-01-082,2002,3902,2002,210526,0002,210
1992-01-072,1002,2102,1002,160512,0002,160

分割・併合履歴 : なし