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
2016-12-30	71	71	70	71	239,000	71
2016-12-29	72	72	71	71	53,000	71
2016-12-28	72	72	71	72	131,000	72
2016-12-27	72	73	71	71	250,000	71
2016-12-26	74	74	72	73	160,000	73
2016-12-22	74	74	73	73	516,000	73
2016-12-21	73	75	73	74	1,822,000	74
2016-12-20	73	73	71	73	126,000	73
2016-12-19	72	73	71	73	620,000	73
2016-12-16	71	73	71	73	472,000	73
2016-12-15	71	71	71	71	201,000	71
2016-12-14	72	72	70	71	83,000	71
2016-12-13	71	72	71	72	175,000	72
2016-12-12	71	72	71	72	325,000	72
2016-12-09	72	72	70	70	301,000	70
2016-12-08	73	73	71	72	238,000	72
2016-12-07	72	73	71	73	176,000	73
2016-12-06	71	73	71	72	452,000	72
2016-12-05	71	71	71	71	77,000	71
2016-12-02	71	72	70	71	125,000	71
2016-12-01	72	72	71	71	153,000	71
2016-11-30	72	72	71	71	239,000	71
2016-11-29	72	72	71	72	261,000	72
2016-11-28	71	72	71	72	205,000	72
2016-11-25	72	72	70	70	521,000	70
2016-11-24	72	72	71	72	187,000	72
2016-11-22	72	72	70	71	245,000	71
2016-11-21	71	73	70	71	906,000	71
2016-11-18	68	71	68	71	575,000	71
2016-11-17	68	69	67	68	92,000	68
2016-11-16	68	68	67	68	192,000	68
2016-11-15	68	69	67	68	48,000	68
2016-11-14	68	69	68	68	65,000	68
2016-11-11	69	69	68	68	33,000	68
2016-11-10	68	69	68	69	170,000	69
2016-11-09	69	70	67	67	592,000	67
2016-11-08	69	69	68	69	130,000	69
2016-11-07	69	69	68	68	109,000	68
2016-11-04	68	69	68	68	239,000	68
2016-11-02	69	70	68	68	215,000	68
2016-11-01	70	71	69	70	124,000	70
2016-10-31	70	70	69	70	62,000	70
2016-10-28	70	71	70	70	94,000	70
2016-10-27	70	71	69	70	105,000	70
2016-10-26	70	70	69	70	173,000	70
2016-10-25	70	70	69	70	255,000	70
2016-10-24	69	70	69	70	266,000	70
2016-10-21	69	69	68	68	56,000	68
2016-10-20	69	69	68	69	58,000	69
2016-10-19	69	69	68	68	52,000	68
2016-10-17	69	69	68	68	52,000	68
2016-10-13	70	70	68	70	412,000	70
2016-10-12	69	70	69	69	76,000	69
2016-10-11	69	70	69	69	240,000	69
2016-10-07	69	69	68	69	233,000	69
2016-10-06	70	70	69	69	189,000	69
2016-10-05	70	71	70	70	96,000	70
2016-10-04	70	70	69	70	63,000	70
2016-10-03	70	70	69	70	237,000	70
2016-09-30	69	70	68	70	335,000	70
2016-09-29	70	70	69	69	87,000	69
2016-09-28	70	70	68	70	764,000	70
2016-09-27	73	73	71	72	995,000	72
2016-09-26	73	73	72	72	238,000	72
2016-09-23	73	73	72	73	243,000	73
2016-09-21	73	73	71	73	227,000	73
2016-09-20	73	73	71	73	335,000	73
2016-09-16	73	73	72	73	101,000	73
2016-09-15	73	73	72	72	40,000	72
2016-09-14	73	74	72	73	154,000	73
2016-09-13	73	74	73	74	89,000	74
2016-09-12	72	73	72	73	245,000	73
2016-09-09	73	74	72	74	243,000	74
2016-09-08	72	73	72	72	177,000	72
2016-09-07	72	73	71	73	117,000	73
2016-09-06	73	73	71	72	194,000	72
2016-09-05	72	73	71	71	260,000	71
2016-09-02	71	72	70	72	435,000	72
2016-09-01	73	73	70	70	805,000	70
2016-08-31	76	76	72	72	666,000	72
2016-08-30	73	76	73	75	948,000	75
2016-08-29	72	74	70	72	1,073,000	72
2016-08-26	72	72	68	70	690,000	70
2016-08-25	69	74	68	70	1,202,000	70
2016-08-24	68	69	67	69	107,000	69
2016-08-23	68	68	67	67	35,000	67
2016-08-22	68	68	67	67	129,000	67
2016-08-19	67	68	67	67	17,000	67
2016-08-18	68	68	67	67	146,000	67
2016-08-17	68	69	68	69	128,000	69
2016-08-16	70	71	68	69	958,000	69
2016-08-15	68	69	67	69	108,000	69
2016-08-12	68	69	67	68	672,000	68
2016-08-10	66	67	66	66	46,000	66
2016-08-09	67	68	66	66	50,000	66
2016-08-08	67	68	66	66	58,000	66
2016-08-05	67	67	66	66	67,000	66
2016-08-04	66	68	66	67	63,000	67
2016-08-03	67	67	66	66	23,000	66
2016-08-02	67	67	66	67	57,000	67
2016-08-01	67	68	67	67	64,000	67
2016-07-29	67	68	66	68	90,000	68
2016-07-28	67	68	66	68	79,000	68
2016-07-27	68	68	67	67	47,000	67
2016-07-26	69	69	67	68	89,000	68
2016-07-25	68	69	68	69	109,000	69
2016-07-22	68	68	66	68	210,000	68
2016-07-21	65	68	65	68	198,000	68
2016-07-20	64	65	64	65	157,000	65
2016-07-19	63	64	63	63	18,000	63
2016-07-15	64	64	63	63	121,000	63
2016-07-14	64	64	63	64	102,000	64
2016-07-13	64	64	63	63	131,000	63
2016-07-12	63	64	63	64	36,000	64
2016-07-11	62	64	62	63	51,000	63
2016-07-08	63	63	62	62	34,000	62
2016-07-07	63	64	63	63	32,000	63
2016-07-06	63	64	63	64	38,000	64
2016-07-05	63	64	63	64	18,000	64
2016-07-04	63	64	63	64	72,000	64
2016-07-01	63	64	63	63	155,000	63
2016-06-30	63	64	62	62	132,000	62
2016-06-29	62	63	62	63	51,000	63
2016-06-28	62	63	62	62	161,000	62
2016-06-27	61	63	61	63	146,000	63
2016-06-24	63	64	59	60	471,000	60
2016-06-23	64	65	63	65	39,000	65
2016-06-22	65	65	63	64	182,000	64
2016-06-21	64	65	64	65	93,000	65
2016-06-20	63	64	63	63	92,000	63
2016-06-17	62	63	62	62	55,000	62
2016-06-16	63	64	61	62	290,000	62
2016-06-15	63	65	63	63	123,000	63
2016-06-14	64	65	63	64	322,000	64
2016-06-13	66	66	64	64	395,000	64
2016-06-10	68	68	66	66	206,000	66
2016-06-09	69	69	67	67	454,000	67
2016-06-08	68	73	65	68	3,450,000	68
2016-06-07	61	61	61	61	31,000	61
2016-06-06	61	62	61	62	41,000	62
2016-06-03	61	62	61	61	37,000	61
2016-06-02	62	62	61	61	42,000	61
2016-06-01	62	62	62	62	88,000	62
2016-05-31	63	64	63	63	60,000	63
2016-05-30	63	63	62	63	6,000	63
2016-05-27	62	63	62	63	33,000	63
2016-05-26	63	63	61	63	164,000	63
2016-05-25	63	63	62	62	88,000	62
2016-05-24	63	63	62	63	71,000	63
2016-05-23	62	63	62	63	105,000	63
2016-05-20	61	62	61	62	83,000	62
2016-05-19	62	63	61	61	122,000	61
2016-05-18	62	63	62	62	126,000	62
2016-05-17	62	63	62	62	140,000	62
2016-05-16	64	64	61	62	301,000	62
2016-05-13	65	65	63	65	160,000	65
2016-05-12	63	64	63	64	119,000	64
2016-05-11	63	63	63	63	73,000	63
2016-05-10	64	64	63	63	25,000	63
2016-05-09	63	63	62	63	31,000	63
2016-05-06	62	62	61	62	69,000	62
2016-05-02	62	62	62	62	59,000	62
2016-04-28	64	65	63	64	189,000	64
2016-04-27	64	64	63	64	45,000	64
2016-04-26	65	66	63	64	151,000	64
2016-04-25	65	70	64	65	520,000	65
2016-04-22	63	65	63	65	124,000	65
2016-04-21	62	66	62	63	762,000	63
2016-04-20	60	63	60	61	562,000	61
2016-04-19	60	60	59	59	119,000	59
2016-04-18	59	60	58	60	122,000	60
2016-04-15	59	60	59	59	87,000	59
2016-04-14	60	60	59	59	127,000	59
2016-04-13	59	60	58	59	147,000	59
2016-04-12	58	59	57	58	145,000	58
2016-04-11	57	59	57	57	316,000	57
2016-04-08	56	58	56	57	95,000	57
2016-04-07	57	57	56	56	249,000	56
2016-04-06	58	58	56	56	458,000	56
2016-04-05	59	59	58	59	93,000	59
2016-04-04	59	60	59	59	86,000	59
2016-04-01	61	61	59	60	170,000	60
2016-03-31	59	60	59	60	88,000	60
2016-03-30	61	61	59	59	121,000	59
2016-03-29	60	61	60	61	98,000	61
2016-03-28	61	61	60	61	103,000	61
2016-03-25	60	61	59	60	121,000	60
2016-03-24	60	60	59	59	210,000	59
2016-03-23	60	60	59	60	123,000	60
2016-03-22	60	60	60	60	69,000	60
2016-03-18	61	61	59	59	57,000	59
2016-03-17	60	61	60	61	56,000	61
2016-03-16	60	60	59	60	106,000	60
2016-03-15	60	60	59	60	152,000	60
2016-03-14	60	61	60	60	104,000	60
2016-03-11	59	60	58	60	246,000	60
2016-03-10	60	60	59	59	17,000	59
2016-03-09	59	60	58	60	45,000	60
2016-03-08	60	60	58	59	183,000	59
2016-03-07	59	60	59	60	98,000	60
2016-03-04	58	60	58	59	156,000	59
2016-03-03	57	59	57	58	295,000	58
2016-03-02	58	58	57	57	174,000	57
2016-03-01	58	59	57	57	187,000	57
2016-02-29	58	59	58	58	227,000	58
2016-02-26	57	58	57	58	124,000	58
2016-02-25	57	58	57	57	68,000	57
2016-02-24	56	57	56	56	166,000	56
2016-02-23	58	58	56	56	377,000	56
2016-02-22	57	57	56	57	191,000	57
2016-02-19	57	57	56	57	153,000	57
2016-02-18	58	58	57	57	24,000	57
2016-02-17	57	58	56	57	107,000	57
2016-02-16	57	58	57	57	238,000	57
2016-02-15	57	59	56	57	277,000	57
2016-02-12	56	56	55	55	303,000	55
2016-02-10	58	58	57	57	113,000	57
2016-02-09	59	59	57	58	194,000	58
2016-02-08	58	60	58	60	139,000	60
2016-02-05	60	60	58	58	150,000	58
2016-02-04	59	61	59	61	79,000	61
2016-02-03	61	61	60	60	124,000	60
2016-02-02	63	63	62	62	41,000	62
2016-02-01	61	63	61	63	153,000	63
2016-01-29	59	61	59	61	74,000	61
2016-01-28	60	61	59	59	74,000	59
2016-01-27	60	61	59	60	89,000	60
2016-01-26	59	59	58	59	24,000	59
2016-01-25	59	60	58	59	140,000	59
2016-01-22	56	58	56	58	127,000	58
2016-01-21	58	58	56	56	315,000	56
2016-01-20	58	59	57	57	207,000	57
2016-01-19	58	59	58	58	60,000	58
2016-01-18	58	59	58	58	352,000	58
2016-01-15	61	62	60	60	102,000	60
2016-01-14	62	62	60	60	133,000	60
2016-01-13	61	63	61	63	101,000	63
2016-01-12	63	63	60	60	249,000	60
2016-01-08	65	65	63	63	84,000	63
2016-01-07	65	65	64	64	38,000	64
2016-01-06	66	66	64	65	102,000	65
2016-01-05	64	65	64	65	85,000	65
2016-01-04	65	66	64	64	76,000	64

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30