3202 ダイトウボウ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3065666566123,00066
2015-12-2965666465112,00065
2015-12-2861646164225,00064
2015-12-2563636162259,00062
2015-12-2464646263936,00063
2015-12-2265656464365,00064
2015-12-2166666465225,00065
2015-12-1868686566353,00066
2015-12-1768696868140,00068
2015-12-1668696768226,00068
2015-12-1569696767132,00067
2015-12-1469696769326,00069
2015-12-117070697056,00070
2015-12-107070696937,00069
2015-12-0969706969185,00069
2015-12-087070707091,00070
2015-12-0770717070251,00070
2015-12-0470716969247,00069
2015-12-0370716971236,00071
2015-12-027172707091,00070
2015-12-0169716971153,00071
2015-11-306970696946,00069
2015-11-277071707041,00070
2015-11-2671717070168,00070
2015-11-2570706970157,00070
2015-11-2470706970128,00070
2015-11-2070706970172,00070
2015-11-197070697020,00070
2015-11-1870706969143,00069
2015-11-177070697081,00070
2015-11-167070697058,00070
2015-11-137171707083,00070
2015-11-1270727071241,00071
2015-11-11747670711,009,00071
2015-11-1068706870178,00070
2015-11-0968696869228,00069
2015-11-066868676888,00068
2015-11-056869686865,00068
2015-11-0468706768217,00068
2015-11-026768676733,00067
2015-10-3069696767149,00067
2015-10-2970706869109,00069
2015-10-287070696958,00069
2015-10-277070696934,00069
2015-10-2670706969133,00069
2015-10-236969686959,00069
2015-10-226869686839,00068
2015-10-2167696769161,00069
2015-10-206868676789,00067
2015-10-196869686854,00068
2015-10-166869686869,00068
2015-10-156768676778,00067
2015-10-146868676795,00067
2015-10-1369696869164,00069
2015-10-096969686976,00069
2015-10-0868706868124,00068
2015-10-076868676831,00068
2015-10-0668696767140,00067
2015-10-056767666748,00067
2015-10-0267686667142,00067
2015-10-016466646687,00066
2015-09-306464636428,00064
2015-09-2966666262198,00062
2015-09-286768666655,00066
2015-09-2566676567159,00067
2015-09-2465676566118,00066
2015-09-186666656649,00066
2015-09-1768686666173,00066
2015-09-166768676852,00068
2015-09-1566686667106,00067
2015-09-146767666628,00066
2015-09-1167676666126,00066
2015-09-1066676566166,00066
2015-09-0966676367349,00067
2015-09-0864646363153,00063
2015-09-0764656263323,00063
2015-09-0468696364567,00064
2015-09-0368686767124,00067
2015-09-0266686567193,00067
2015-09-0169706767253,00067
2015-08-3171716970280,00070
2015-08-2870716971146,00071
2015-08-2770716868350,00068
2015-08-2666686567329,00067
2015-08-25656757631,556,00063
2015-08-24747564661,332,00066
2015-08-2180807676784,00076
2015-08-2080828082171,00082
2015-08-1980828081651,00081
2015-08-1880817881550,00081
2015-08-1777817779470,00079
2015-08-1481817878656,00078
2015-08-13778277821,063,00082
2015-08-1276797676278,00076
2015-08-1177787676327,00076
2015-08-107777767671,00076
2015-08-0776777676120,00076
2015-08-0677777677101,00077
2015-08-057777767754,00077
2015-08-0477777676224,00076
2015-08-037778777789,00077
2015-07-3178797777174,00077
2015-07-3079797878147,00078
2015-07-2978797878100,00078
2015-07-2878787777258,00077
2015-07-2780807878536,00078
2015-07-2482828080203,00080
2015-07-2383838182246,00082
2015-07-2282838081685,00081
2015-07-2185868383583,00083
2015-07-1783858384701,00084
2015-07-1682848283805,00083
2015-07-15838582831,195,00083
2015-07-14848582841,302,00084
2015-07-13838380831,093,00083
2015-07-10788578811,375,00081
2015-07-09778076781,991,00078
2015-07-08778876796,151,00079
2015-07-0778787777259,00077
2015-07-0676787676286,00076
2015-07-0378787677478,00077
2015-07-02808177781,315,00078
2015-07-01848480811,825,00081
2015-06-307897788413,778,00084
2015-06-2974757373525,00073
2015-06-2676797575745,00075
2015-06-2576767575253,00075
2015-06-2477787475913,00075
2015-06-23758774763,226,00076
2015-06-227475737480,00074
2015-06-197374737436,00074
2015-06-1874757373141,00073
2015-06-1774767474323,00074
2015-06-167475747459,00074
2015-06-157475747426,00074
2015-06-1275757474169,00074
2015-06-117475747540,00075
2015-06-107475747472,00074
2015-06-0975757474100,00074
2015-06-0876777575176,00075
2015-06-057676757599,00075
2015-06-0477777576225,00076
2015-06-0376777577300,00077
2015-06-0275787575913,00075
2015-06-017575747467,00074
2015-05-297575747551,00075
2015-05-2874757374293,00074
2015-05-2774757374412,00074
2015-05-267575747448,00074
2015-05-257575747452,00074
2015-05-22747574759,00075
2015-05-217475747428,00074
2015-05-2074757375285,00075
2015-05-1973747374183,00074
2015-05-187474737434,00074
2015-05-157575747462,00074
2015-05-147475747420,00074
2015-05-1374757375129,00075
2015-05-127474747425,00074
2015-05-117475747466,00074
2015-05-087375737442,00074
2015-05-0774747374109,00074
2015-05-017374737384,00073
2015-04-307374737439,00074
2015-04-2874747374240,00074
2015-04-277575747516,00075
2015-04-247575747457,00074
2015-04-237475747455,00074
2015-04-227575747561,00075
2015-04-217475747434,00074
2015-04-207475747496,00074
2015-04-1776767474222,00074
2015-04-1675777576325,00076
2015-04-1575767575241,00075
2015-04-1476777676180,00076
2015-04-137576757683,00076
2015-04-1077777575147,00075
2015-04-097677767784,00077
2015-04-0876767576203,00076
2015-04-0775767476134,00076
2015-04-067474747425,00074
2015-04-037474737453,00074
2015-04-027474737461,00074
2015-04-0174747374129,00074
2015-03-317474737393,00073
2015-03-3073747374126,00074
2015-03-2774747373318,00073
2015-03-267474737491,00074
2015-03-257475747566,00075
2015-03-2474747374163,00074
2015-03-237475747434,00074
2015-03-207474747476,00074
2015-03-1975757474480,00074
2015-03-1874757474336,00074
2015-03-1775757474143,00074
2015-03-1676767575170,00075
2015-03-137676757588,00075
2015-03-127676757683,00076
2015-03-117576757645,00076
2015-03-1076777575289,00075
2015-03-0976777576347,00076
2015-03-0677787575691,00075
2015-03-0575787576570,00076
2015-03-0475777576935,00076
2015-03-0374757474115,00074
2015-03-027474747455,00074
2015-02-2775757474280,00074
2015-02-267575747471,00074
2015-02-257575747543,00075
2015-02-247475747495,00074
2015-02-2374747374259,00074
2015-02-2075757373212,00073
2015-02-1974757375146,00075
2015-02-187474737329,00073
2015-02-1773747374452,00074
2015-02-167474737349,00073
2015-02-137474737443,00074
2015-02-1273747373124,00073
2015-02-1073737273100,00073
2015-02-0973747273409,00073
2015-02-0675767475151,00075
2015-02-0575767376184,00076
2015-02-047475737561,00075
2015-02-037474737354,00073
2015-02-0275757474199,00074
2015-01-3074757375131,00075
2015-01-2976767375269,00075
2015-01-287677757650,00076
2015-01-2775777476197,00076
2015-01-267575747423,00074
2015-01-2375767375290,00075
2015-01-2274757475122,00075
2015-01-217474737470,00074
2015-01-207474737471,00074
2015-01-197474727364,00073
2015-01-1673737273317,00073
2015-01-157474737496,00074
2015-01-147474737349,00073
2015-01-137374737451,00074
2015-01-0974747373113,00073
2015-01-0875757474159,00074
2015-01-077575757547,00075
2015-01-0675777575159,00075
2015-01-0576787578166,00078

分割・併合履歴 : なし