3202 ダイトウボウ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3065656363248,00063
2011-12-2963666263380,00063
2011-12-2862666264734,00064
2011-12-2761626061314,00061
2011-12-2664646162408,00062
2011-12-2265686263834,00063
2011-12-2167686565498,00065
2011-12-20657164671,002,00067
2011-12-19707063651,316,00065
2011-12-16737968694,959,00069
2011-12-15788069694,932,00069
2011-12-146793678219,885,00082
2011-12-1363656365154,00065
2011-12-126364626388,00063
2011-12-0963636161101,00061
2011-12-086363616263,00062
2011-12-076161596178,00061
2011-12-0663646061145,00061
2011-12-0562646163168,00063
2011-12-0265696363716,00063
2011-12-0158625859179,00059
2011-11-305758565853,00058
2011-11-295657565715,00057
2011-11-285556555538,00055
2011-11-255555555542,00055
2011-11-245757555680,00056
2011-11-225757565724,00057
2011-11-215757565634,00056
2011-11-185858575820,00058
2011-11-175558555764,00057
2011-11-165656555515,00055
2011-11-15555555555,00055
2011-11-145555555565,00055
2011-11-115656555613,00056
2011-11-105656555563,00055
2011-11-095657555658,00056
2011-11-085757565620,00056
2011-11-075757565720,00057
2011-11-045657565647,00056
2011-11-0256565556100,00056
2011-11-015758575719,00057
2011-10-315860585845,00058
2011-10-2858595658126,00058
2011-10-2756575557165,00057
2011-10-265656565637,00056
2011-10-255657565610,00056
2011-10-245757555628,00056
2011-10-215657565630,00056
2011-10-205656565616,00056
2011-10-195757565616,00056
2011-10-185758575722,00057
2011-10-175858585827,00058
2011-10-145858575845,00058
2011-10-135758575832,00058
2011-10-125757565755,00057
2011-10-115758575836,00058
2011-10-075656555534,00055
2011-10-065656555634,00056
2011-10-055656555536,00055
2011-10-045557555669,00056
2011-10-035959575731,00057
2011-09-305759575949,00059
2011-09-295858575850,00058
2011-09-285959575849,00058
2011-09-275658565815,00058
2011-09-265758565672,00056
2011-09-225760565951,00059
2011-09-215858575776,00057
2011-09-205959585816,00058
2011-09-165960596019,00060
2011-09-155860586081,00060
2011-09-145959585848,00058
2011-09-135860586019,00060
2011-09-125960585838,00058
2011-09-095960596059,00060
2011-09-086061595990,00059
2011-09-075960596066,00060
2011-09-066060606058,00060
2011-09-056161606043,00060
2011-09-026363626233,00062
2011-09-016464626364,00063
2011-08-3162646263121,00063
2011-08-306363616265,00062
2011-08-296161606183,00061
2011-08-266162616212,00062
2011-08-256262616126,00061
2011-08-246262616120,00061
2011-08-236161616124,00061
2011-08-226061596062,00060
2011-08-196262606053,00060
2011-08-186363626233,00062
2011-08-176262616222,00062
2011-08-166363626350,00063
2011-08-156363626322,00063
2011-08-126263626280,00062
2011-08-115961596195,00061
2011-08-106162616181,00061
2011-08-0956605560180,00060
2011-08-086161606042,00060
2011-08-0562636062175,00062
2011-08-0462656264183,00064
2011-08-0365656363111,00063
2011-08-026666656541,00065
2011-08-016567656646,00066
2011-07-2966666565143,00065
2011-07-2867676667104,00067
2011-07-276868676751,00067
2011-07-266970686856,00068
2011-07-256970686880,00068
2011-07-226970696938,00069
2011-07-2170726969162,00069
2011-07-2071727071106,00071
2011-07-197072697258,00072
2011-07-157272707187,00071
2011-07-1470726972161,00072
2011-07-136970686872,00068
2011-07-1270706869160,00069
2011-07-1171726970457,00070
2011-07-0871757173968,00073
2011-07-0767706669393,00069
2011-07-066767666731,00067
2011-07-0566666666100,00066
2011-07-046768666756,00067
2011-07-016768666775,00067
2011-06-306667666716,00067
2011-06-296667666653,00066
2011-06-286566656675,00066
2011-06-276566646656,00066
2011-06-2465666464105,00064
2011-06-236666646429,00064
2011-06-226565646539,00065
2011-06-216565646523,00065
2011-06-206364636443,00064
2011-06-176464636463,00064
2011-06-166465646551,00065
2011-06-156566646576,00065
2011-06-146465646425,00064
2011-06-136365636417,00064
2011-06-106465646464,00064
2011-06-0964646363104,00063
2011-06-086565656522,00065
2011-06-076566656524,00065
2011-06-066667656536,00065
2011-06-036767666625,00066
2011-06-026768676739,00067
2011-06-016868676743,00067
2011-05-316869676763,00067
2011-05-306768676837,00068
2011-05-276868676749,00067
2011-05-266768666875,00068
2011-05-256767666758,00067
2011-05-246666656641,00066
2011-05-236667656650,00066
2011-05-206566656532,00065
2011-05-196667656586,00065
2011-05-186667656662,00066
2011-05-176566656647,00066
2011-05-166666656572,00065
2011-05-1369706666198,00066
2011-05-1266706667290,00067
2011-05-116767666675,00066
2011-05-106667656756,00067
2011-05-0965666565146,00065
2011-05-0666666566135,00066
2011-05-0267676567200,00067
2011-04-286667666791,00067
2011-04-276868666671,00066
2011-04-266767666667,00066
2011-04-256868676832,00068
2011-04-2267676666122,00066
2011-04-216868676845,00068
2011-04-206969676848,00068
2011-04-196869676859,00068
2011-04-186969686969,00069
2011-04-156869686941,00069
2011-04-146769676867,00068
2011-04-136768676862,00068
2011-04-1267686767103,00067
2011-04-116769676899,00068
2011-04-0866686667128,00067
2011-04-076768676749,00067
2011-04-0668686667247,00067
2011-04-0572736970217,00070
2011-04-0473757172253,00072
2011-04-0175767373266,00073
2011-03-31727770731,221,00073
2011-03-3069716971154,00071
2011-03-2967696569121,00069
2011-03-2871716566348,00066
2011-03-2572736869290,00069
2011-03-2470746971549,00071
2011-03-2370716869276,00069
2011-03-2271716669281,00069
2011-03-1862676064393,00064
2011-03-1754595259577,00059
2011-03-1647604759855,00059
2011-03-15606235471,116,00047
2011-03-1457685462644,00062
2011-03-1177787677316,00077
2011-03-1082827879491,00079
2011-03-0983848282139,00082
2011-03-08828981831,925,00083
2011-03-0781828082188,00082
2011-03-0481848081572,00081
2011-03-0378807780154,00080
2011-03-0279797777139,00077
2011-03-0180817980149,00080
2011-02-287979787942,00079
2011-02-2577797779123,00079
2011-02-2480807677265,00077
2011-02-2379817980176,00080
2011-02-2281848082695,00082
2011-02-2180827981285,00081
2011-02-1879807880157,00080
2011-02-1779797878129,00078
2011-02-167979787898,00078
2011-02-1580807878127,00078
2011-02-1479807980162,00080
2011-02-107879787952,00079
2011-02-0979797778252,00078
2011-02-0880818080114,00080
2011-02-0780817880292,00080
2011-02-0478797779117,00079
2011-02-037979787990,00079
2011-02-0277797779124,00079
2011-02-017678767760,00077
2011-01-3177787476372,00076
2011-01-2882827879162,00079
2011-01-2781858082744,00082
2011-01-2678817881280,00081
2011-01-2579807878106,00078
2011-01-2478797778226,00078
2011-01-2181817678525,00078
2011-01-2080827881579,00081
2011-01-1978807780944,00080
2011-01-1876787677288,00077
2011-01-1775767575180,00075
2011-01-1474757474129,00074
2011-01-1376777474287,00074
2011-01-1277777575197,00075
2011-01-1173787376918,00076
2011-01-0773747273169,00073
2011-01-0674747273376,00073
2011-01-0574747273214,00073
2011-01-0472737172197,00072

分割・併合履歴 : なし