3202 ダイトウボウ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3071717071239,00071
2016-12-297272717153,00071
2016-12-2872727172131,00072
2016-12-2772737171250,00071
2016-12-2674747273160,00073
2016-12-2274747373516,00073
2016-12-21737573741,822,00074
2016-12-2073737173126,00073
2016-12-1972737173620,00073
2016-12-1671737173472,00073
2016-12-1571717171201,00071
2016-12-147272707183,00071
2016-12-1371727172175,00072
2016-12-1271727172325,00072
2016-12-0972727070301,00070
2016-12-0873737172238,00072
2016-12-0772737173176,00073
2016-12-0671737172452,00072
2016-12-057171717177,00071
2016-12-0271727071125,00071
2016-12-0172727171153,00071
2016-11-3072727171239,00071
2016-11-2972727172261,00072
2016-11-2871727172205,00072
2016-11-2572727070521,00070
2016-11-2472727172187,00072
2016-11-2272727071245,00071
2016-11-2171737071906,00071
2016-11-1868716871575,00071
2016-11-176869676892,00068
2016-11-1668686768192,00068
2016-11-156869676848,00068
2016-11-146869686865,00068
2016-11-116969686833,00068
2016-11-1068696869170,00069
2016-11-0969706767592,00067
2016-11-0869696869130,00069
2016-11-0769696868109,00068
2016-11-0468696868239,00068
2016-11-0269706868215,00068
2016-11-0170716970124,00070
2016-10-317070697062,00070
2016-10-287071707094,00070
2016-10-2770716970105,00070
2016-10-2670706970173,00070
2016-10-2570706970255,00070
2016-10-2469706970266,00070
2016-10-216969686856,00068
2016-10-206969686958,00069
2016-10-196969686852,00068
2016-10-176969686852,00068
2016-10-1370706870412,00070
2016-10-126970696976,00069
2016-10-1169706969240,00069
2016-10-0769696869233,00069
2016-10-0670706969189,00069
2016-10-057071707096,00070
2016-10-047070697063,00070
2016-10-0370706970237,00070
2016-09-3069706870335,00070
2016-09-297070696987,00069
2016-09-2870706870764,00070
2016-09-2773737172995,00072
2016-09-2673737272238,00072
2016-09-2373737273243,00073
2016-09-2173737173227,00073
2016-09-2073737173335,00073
2016-09-1673737273101,00073
2016-09-157373727240,00072
2016-09-1473747273154,00073
2016-09-137374737489,00074
2016-09-1272737273245,00073
2016-09-0973747274243,00074
2016-09-0872737272177,00072
2016-09-0772737173117,00073
2016-09-0673737172194,00072
2016-09-0572737171260,00071
2016-09-0271727072435,00072
2016-09-0173737070805,00070
2016-08-3176767272666,00072
2016-08-3073767375948,00075
2016-08-29727470721,073,00072
2016-08-2672726870690,00070
2016-08-25697468701,202,00070
2016-08-2468696769107,00069
2016-08-236868676735,00067
2016-08-2268686767129,00067
2016-08-196768676717,00067
2016-08-1868686767146,00067
2016-08-1768696869128,00069
2016-08-1670716869958,00069
2016-08-1568696769108,00069
2016-08-1268696768672,00068
2016-08-106667666646,00066
2016-08-096768666650,00066
2016-08-086768666658,00066
2016-08-056767666667,00066
2016-08-046668666763,00067
2016-08-036767666623,00066
2016-08-026767666757,00067
2016-08-016768676764,00067
2016-07-296768666890,00068
2016-07-286768666879,00068
2016-07-276868676747,00067
2016-07-266969676889,00068
2016-07-2568696869109,00069
2016-07-2268686668210,00068
2016-07-2165686568198,00068
2016-07-2064656465157,00065
2016-07-196364636318,00063
2016-07-1564646363121,00063
2016-07-1464646364102,00064
2016-07-1364646363131,00063
2016-07-126364636436,00064
2016-07-116264626351,00063
2016-07-086363626234,00062
2016-07-076364636332,00063
2016-07-066364636438,00064
2016-07-056364636418,00064
2016-07-046364636472,00064
2016-07-0163646363155,00063
2016-06-3063646262132,00062
2016-06-296263626351,00063
2016-06-2862636262161,00062
2016-06-2761636163146,00063
2016-06-2463645960471,00060
2016-06-236465636539,00065
2016-06-2265656364182,00064
2016-06-216465646593,00065
2016-06-206364636392,00063
2016-06-176263626255,00062
2016-06-1663646162290,00062
2016-06-1563656363123,00063
2016-06-1464656364322,00064
2016-06-1366666464395,00064
2016-06-1068686666206,00066
2016-06-0969696767454,00067
2016-06-08687365683,450,00068
2016-06-076161616131,00061
2016-06-066162616241,00062
2016-06-036162616137,00061
2016-06-026262616142,00061
2016-06-016262626288,00062
2016-05-316364636360,00063
2016-05-30636362636,00063
2016-05-276263626333,00063
2016-05-2663636163164,00063
2016-05-256363626288,00062
2016-05-246363626371,00063
2016-05-2362636263105,00063
2016-05-206162616283,00062
2016-05-1962636161122,00061
2016-05-1862636262126,00062
2016-05-1762636262140,00062
2016-05-1664646162301,00062
2016-05-1365656365160,00065
2016-05-1263646364119,00064
2016-05-116363636373,00063
2016-05-106464636325,00063
2016-05-096363626331,00063
2016-05-066262616269,00062
2016-05-026262626259,00062
2016-04-2864656364189,00064
2016-04-276464636445,00064
2016-04-2665666364151,00064
2016-04-2565706465520,00065
2016-04-2263656365124,00065
2016-04-2162666263762,00063
2016-04-2060636061562,00061
2016-04-1960605959119,00059
2016-04-1859605860122,00060
2016-04-155960595987,00059
2016-04-1460605959127,00059
2016-04-1359605859147,00059
2016-04-1258595758145,00058
2016-04-1157595757316,00057
2016-04-085658565795,00057
2016-04-0757575656249,00056
2016-04-0658585656458,00056
2016-04-055959585993,00059
2016-04-045960595986,00059
2016-04-0161615960170,00060
2016-03-315960596088,00060
2016-03-3061615959121,00059
2016-03-296061606198,00061
2016-03-2861616061103,00061
2016-03-2560615960121,00060
2016-03-2460605959210,00059
2016-03-2360605960123,00060
2016-03-226060606069,00060
2016-03-186161595957,00059
2016-03-176061606156,00061
2016-03-1660605960106,00060
2016-03-1560605960152,00060
2016-03-1460616060104,00060
2016-03-1159605860246,00060
2016-03-106060595917,00059
2016-03-095960586045,00060
2016-03-0860605859183,00059
2016-03-075960596098,00060
2016-03-0458605859156,00059
2016-03-0357595758295,00058
2016-03-0258585757174,00057
2016-03-0158595757187,00057
2016-02-2958595858227,00058
2016-02-2657585758124,00058
2016-02-255758575768,00057
2016-02-2456575656166,00056
2016-02-2358585656377,00056
2016-02-2257575657191,00057
2016-02-1957575657153,00057
2016-02-185858575724,00057
2016-02-1757585657107,00057
2016-02-1657585757238,00057
2016-02-1557595657277,00057
2016-02-1256565555303,00055
2016-02-1058585757113,00057
2016-02-0959595758194,00058
2016-02-0858605860139,00060
2016-02-0560605858150,00058
2016-02-045961596179,00061
2016-02-0361616060124,00060
2016-02-026363626241,00062
2016-02-0161636163153,00063
2016-01-295961596174,00061
2016-01-286061595974,00059
2016-01-276061596089,00060
2016-01-265959585924,00059
2016-01-2559605859140,00059
2016-01-2256585658127,00058
2016-01-2158585656315,00056
2016-01-2058595757207,00057
2016-01-195859585860,00058
2016-01-1858595858352,00058
2016-01-1561626060102,00060
2016-01-1462626060133,00060
2016-01-1361636163101,00063
2016-01-1263636060249,00060
2016-01-086565636384,00063
2016-01-076565646438,00064
2016-01-0666666465102,00065
2016-01-056465646585,00065
2016-01-046566646476,00064

分割・併合履歴 : なし