3202 ダイトウボウ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-306666646449,00064
2009-12-2964666466102,00066
2009-12-286366636569,00065
2009-12-256464636373,00063
2009-12-2466666364217,00064
2009-12-2263666364239,00064
2009-12-2164646263111,00063
2009-12-186464636351,00063
2009-12-176365636489,00064
2009-12-166565636347,00063
2009-12-156565646583,00065
2009-12-146366636697,00066
2009-12-116767646487,00064
2009-12-106366636577,00065
2009-12-096666656560,00065
2009-12-086869666773,00067
2009-12-077070686997,00069
2009-12-0465676367106,00067
2009-12-036568636592,00065
2009-12-026464636494,00064
2009-12-0161656064103,00064
2009-11-3060625962115,00062
2009-11-2764646061130,00061
2009-11-266062596068,00060
2009-11-256161606139,00061
2009-11-2464646060104,00060
2009-11-2060625862190,00062
2009-11-1962666162237,00062
2009-11-1859605660269,00060
2009-11-1763665960277,00060
2009-11-1671716165321,00065
2009-11-1374747172219,00072
2009-11-127779767658,00076
2009-11-117878777750,00077
2009-11-107879777838,00078
2009-11-0978797677119,00077
2009-11-0680807878150,00078
2009-11-0581827880124,00080
2009-11-048082798254,00082
2009-11-0279797779107,00079
2009-10-3080827979158,00079
2009-10-2979817881143,00081
2009-10-2883837980239,00080
2009-10-2786868385146,00085
2009-10-2686888587114,00087
2009-10-2386878484282,00084
2009-10-2284918488893,00088
2009-10-2180848084145,00084
2009-10-208082808188,00081
2009-10-1984848081235,00081
2009-10-1682847984222,00084
2009-10-158484808288,00082
2009-10-148383818298,00082
2009-10-1386868384102,00084
2009-10-0980858083244,00083
2009-10-088082808166,00081
2009-10-0776817681181,00081
2009-10-0677797576106,00076
2009-10-0577797677129,00077
2009-10-0277787377238,00077
2009-10-0182837878201,00078
2009-09-3082838183108,00083
2009-09-298585838475,00084
2009-09-2886868283137,00083
2009-09-2586918686383,00086
2009-09-2489898386160,00086
2009-09-1890918689224,00089
2009-09-1790928991225,00091
2009-09-1688908889167,00089
2009-09-1590928788213,00088
2009-09-1494949091163,00091
2009-09-1196969494182,00094
2009-09-1093949194200,00094
2009-09-099394929392,00093
2009-09-0889958993610,00093
2009-09-0795959192365,00092
2009-09-0499999696290,00096
2009-09-031011019999195,00099
2009-09-02101103100102393,000102
2009-09-019810497104658,000104
2009-08-311041049798612,00098
2009-08-28105105102102242,000102
2009-08-27106107101104585,000104
2009-08-26112112105108491,000108
2009-08-25111115108110982,000110
2009-08-24110111108109606,000109
2009-08-211131151081101,178,000110
2009-08-201171231111154,334,000115
2009-08-191021201001127,676,000112
2009-08-181001019799819,00099
2009-08-17103106981003,650,000100
2009-08-1494959193601,00093
2009-08-1390928992465,00092
2009-08-128788878846,00088
2009-08-118889878784,00087
2009-08-1087898789116,00089
2009-08-078788868789,00087
2009-08-0688898686207,00086
2009-08-0591928889417,00089
2009-08-0493939293311,00093
2009-08-03939691921,107,00092
2009-07-3188908689612,00089
2009-07-3087888687175,00087
2009-07-2989908688306,00088
2009-07-2884908489680,00089
2009-07-278686848499,00084
2009-07-2487878385259,00085
2009-07-2389898686242,00086
2009-07-2286908587854,00087
2009-07-2183848183135,00083
2009-07-178081808049,00080
2009-07-1682838080321,00080
2009-07-158383808073,00080
2009-07-1484848081176,00081
2009-07-1386867680491,00080
2009-07-1084888388689,00088
2009-07-0983858282143,00082
2009-07-0887878184315,00084
2009-07-07959986882,419,00088
2009-07-0689938690602,00090
2009-07-03839283911,018,00091
2009-07-028686848479,00084
2009-07-018585848564,00085
2009-06-3084868384126,00084
2009-06-2985868484122,00084
2009-06-2688888586143,00086
2009-06-2586888385237,00085
2009-06-2482838183103,00083
2009-06-2383838182135,00082
2009-06-228585838595,00085
2009-06-1986878283216,00083
2009-06-1888888485321,00085
2009-06-1786888687142,00087
2009-06-1691918686330,00086
2009-06-1594949091265,00091
2009-06-12979893931,161,00093
2009-06-1195959092815,00092
2009-06-108510385944,684,00094
2009-06-0980848081286,00081
2009-06-0883837879398,00079
2009-06-0583838181132,00081
2009-06-0483858282178,00082
2009-06-0383858285286,00085
2009-06-0285858383259,00083
2009-06-0186878282619,00082
2009-05-2986898686295,00086
2009-05-2886908588453,00088
2009-05-2789898686439,00086
2009-05-2690918790641,00090
2009-05-25969790921,175,00092
2009-05-22107111991021,545,000102
2009-05-211051151031056,289,000105
2009-05-2097105941001,954,000100
2009-05-1910410894963,343,00096
2009-05-181091141081142,368,000114
2009-05-1588888384248,00084
2009-05-1492928688392,00088
2009-05-1396979495323,00095
2009-05-12961029699549,00099
2009-05-11105105961001,391,000100
2009-05-088610986966,132,00096
2009-05-07799476842,814,00084
2009-05-0112012085945,743,00094
2009-04-30659065903,299,00090
2009-04-286565606089,00060
2009-04-2766666262197,00062
2009-04-245960595929,00059
2009-04-236262585888,00058
2009-04-2257625660440,00060
2009-04-215757565767,00057
2009-04-205960585888,00058
2009-04-1762625758317,00058
2009-04-166264626286,00062
2009-04-1563656162115,00062
2009-04-1465656062153,00062
2009-04-1359655963235,00063
2009-04-105859575842,00058
2009-04-095758575773,00057
2009-04-0859595555165,00055
2009-04-0754615460458,00060
2009-04-065354535443,00054
2009-04-035656535424,00054
2009-04-025254525451,00054
2009-04-015151515181,00051
2009-03-315153515168,00051
2009-03-305457535439,00054
2009-03-275456545472,00054
2009-03-265354525436,00054
2009-03-255353505253,00052
2009-03-2450524952106,00052
2009-03-235050484934,00049
2009-03-194949484815,00048
2009-03-184749474737,00047
2009-03-174749474853,00048
2009-03-164647454735,00047
2009-03-134345434486,00044
2009-03-124546434448,00044
2009-03-114646454560,00045
2009-03-1050504546131,00046
2009-03-0950555051703,00051
2009-03-064141404170,00041
2009-03-0542434243112,00043
2009-03-0444444042100,00042
2009-03-034345434422,00044
2009-03-024546434561,00045
2009-02-2748484547107,00047
2009-02-264849464845,00048
2009-02-254949464888,00048
2009-02-244949444640,00046
2009-02-235050484827,00048
2009-02-204850484827,00048
2009-02-194849484831,00048
2009-02-184749474962,00049
2009-02-175051494956,00049
2009-02-165353495143,00051
2009-02-135052485229,00052
2009-02-125050474944,00049
2009-02-105252525221,00052
2009-02-095353515127,00051
2009-02-065354535317,00053
2009-02-055255525436,00054
2009-02-045253515230,00052
2009-02-035253525216,00052
2009-02-025354525353,00053
2009-01-305555545441,00054
2009-01-295657545762,00057
2009-01-285556535558,00055
2009-01-275354535428,00054
2009-01-265555525228,00052
2009-01-2356565253118,00053
2009-01-225858555762,00057
2009-01-215658565770,00057
2009-01-205960585948,00059
2009-01-1962625859138,00059
2009-01-166161616127,00061
2009-01-156262606188,00061
2009-01-146162606228,00062
2009-01-136162616181,00061
2009-01-0964666363117,00063
2009-01-0866666263228,00063
2009-01-0762696167416,00067
2009-01-0662626061118,00061
2009-01-056264606154,00061

分割・併合履歴 : なし