3202 ダイトウボウ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29107109106107721,500107
2017-12-28108109107107277,400107
2017-12-27106109105107424,500107
2017-12-26107109105106698,000106
2017-12-25109110108108290,900108
2017-12-22110111108109566,300109
2017-12-211111141101101,010,500110
2017-12-201151201101122,729,400112
2017-12-19115118114116614,100116
2017-12-18118119113114834,200114
2017-12-15115118113118758,300118
2017-12-14114116112115778,300115
2017-12-13113115111113579,700113
2017-12-121181191131141,502,000114
2017-12-111081181071182,366,600118
2017-12-08106109105107514,600107
2017-12-07103107102106550,400106
2017-12-061041051011021,016,100102
2017-12-051091091041051,266,500105
2017-12-041161171101111,311,600111
2017-12-011151211111161,964,900116
2017-11-301171171111151,386,800115
2017-11-291221231121165,190,500116
2017-11-281051181051174,700,300117
2017-11-27104105103105300,100105
2017-11-24103104103104155,100104
2017-11-22105106103105456,400105
2017-11-21100105991051,105,000105
2017-11-209910099100126,100100
2017-11-17991019999177,80099
2017-11-169810098100134,400100
2017-11-151001009798561,00098
2017-11-13102102101101116,300101
2017-11-10102104101101319,200101
2017-11-091051061011031,180,800103
2017-11-08101102101102175,800102
2017-11-07102103100102564,500102
2017-11-06102103101101338,300101
2017-11-021041051011041,081,900104
2017-11-011071071021051,409,900105
2017-10-31108109106107671,200107
2017-10-30108109105106668,900106
2017-10-27106109106108556,000108
2017-10-26104106104105366,600105
2017-10-251081101051051,231,400105
2017-10-24104107104106652,000106
2017-10-23106107104104558,700104
2017-10-20104105102104496,700104
2017-10-19108108104105665,700105
2017-10-18110110108108350,100108
2017-10-17111111107110969,200110
2017-10-161101141091101,445,700110
2017-10-131141141071102,029,200110
2017-10-121171171121131,614,100113
2017-10-111191191131152,916,300115
2017-10-101221251191214,757,700121
2017-10-0610914110712743,731,200127
2017-10-051031031001001,437,000100
2017-10-041111151031035,675,500103
2017-10-0310411910211526,051,000115
2017-10-02859085891,290,70089
2017-09-2985858485197,00085
2017-09-288585848564,00085
2017-09-2784858385145,00085
2017-09-2685858383498,00083
2017-09-2584858385209,00085
2017-09-2283848283132,00083
2017-09-218484838380,00083
2017-09-2084858384210,00084
2017-09-1983848284260,00084
2017-09-158383828284,00082
2017-09-1481838183124,00083
2017-09-138182818147,00081
2017-09-1281828081167,00081
2017-09-118081808059,00080
2017-09-0881818080186,00080
2017-09-078182818139,00081
2017-09-068082808174,00081
2017-09-0581828081187,00081
2017-09-0483838181147,00081
2017-09-0182838183148,00083
2017-08-3182828182156,00082
2017-08-3082838181121,00081
2017-08-2982838282184,00082
2017-08-2882838183219,00083
2017-08-258282818166,00081
2017-08-2481828182115,00082
2017-08-2382828182225,00082
2017-08-2282838181191,00081
2017-08-2182828081161,00081
2017-08-1881818081210,00081
2017-08-1780828081370,00081
2017-08-1680817980155,00080
2017-08-1580817980383,00080
2017-08-14788977783,138,00078
2017-08-1076777577123,00077
2017-08-097878767654,00076
2017-08-087778777899,00078
2017-08-077778767775,00077
2017-08-0477787677311,00077
2017-08-0377787777138,00077
2017-08-027677767741,00077
2017-08-0177777676206,00076
2017-07-3179797777414,00077
2017-07-2879797779382,00079
2017-07-2779807879225,00079
2017-07-2678807879296,00079
2017-07-2578797778776,00078
2017-07-2479817881640,00081
2017-07-2177797778447,00078
2017-07-207777767748,00077
2017-07-1976777677102,00077
2017-07-187777767661,00076
2017-07-1477787677115,00077
2017-07-1377787678100,00078
2017-07-1277787676212,00076
2017-07-1176797677674,00077
2017-07-1076767576135,00076
2017-07-0775767475260,00075
2017-07-0676777575273,00075
2017-07-0575767475109,00075
2017-07-0476767474122,00074
2017-07-0375767475235,00075
2017-06-3075757475106,00075
2017-06-2973767276680,00076
2017-06-2873737273140,00073
2017-06-277374737395,00073
2017-06-267373727331,00073
2017-06-2373737272112,00072
2017-06-227374727285,00072
2017-06-217373727269,00072
2017-06-207474737366,00073
2017-06-1973747274183,00074
2017-06-1672737172113,00072
2017-06-1572737172181,00072
2017-06-1472727172184,00072
2017-06-137272717138,00071
2017-06-127272717152,00071
2017-06-097172717176,00071
2017-06-087172717277,00072
2017-06-077272717245,00072
2017-06-067272717265,00072
2017-06-057272717272,00072
2017-06-0271737172174,00072
2017-06-017273717376,00073
2017-05-317172717154,00071
2017-05-307272717233,00072
2017-05-297373717284,00072
2017-05-267373727355,00073
2017-05-257373727356,00073
2017-05-247273717265,00072
2017-05-237272717244,00072
2017-05-227172717158,00071
2017-05-197171707152,00071
2017-05-1871717070148,00070
2017-05-177172717118,00071
2017-05-167272717249,00072
2017-05-157272717170,00071
2017-05-1271727172268,00072
2017-05-1172727172209,00072
2017-05-107273727392,00073
2017-05-0972747272274,00072
2017-05-0871727172226,00072
2017-05-027171707156,00071
2017-05-017171707129,00071
2017-04-287171707130,00071
2017-04-277171707168,00071
2017-04-2670717071193,00071
2017-04-256970697038,00070
2017-04-2471716969146,00069
2017-04-217070707045,00070
2017-04-2070717070122,00070
2017-04-196970687064,00070
2017-04-1869706869145,00069
2017-04-176868686871,00068
2017-04-146868676843,00068
2017-04-1368686768225,00068
2017-04-1269696868188,00068
2017-04-117070696931,00069
2017-04-1070716970126,00070
2017-04-0770716969117,00069
2017-04-0670706970207,00070
2017-04-0571727071540,00071
2017-04-0474747272216,00072
2017-04-037374737426,00074
2017-03-3175757373101,00073
2017-03-3076777474333,00074
2017-03-2975767475205,00075
2017-03-2876777576173,00076
2017-03-2777777577134,00077
2017-03-2476777677117,00077
2017-03-2376767576111,00076
2017-03-2276777576297,00076
2017-03-2177777677136,00077
2017-03-1777777676154,00076
2017-03-167778767858,00078
2017-03-157778767798,00077
2017-03-147878777764,00077
2017-03-1378787778211,00078
2017-03-107778777891,00078
2017-03-097878777867,00078
2017-03-087878777753,00077
2017-03-077878777870,00078
2017-03-0676787678101,00078
2017-03-0378787676142,00076
2017-03-0278787778148,00078
2017-03-0178787676155,00076
2017-02-287777777749,00077
2017-02-2777777676114,00076
2017-02-247677767682,00076
2017-02-2378787576348,00076
2017-02-2279807878392,00078
2017-02-2176787678569,00078
2017-02-2075767575113,00075
2017-02-1775757475277,00075
2017-02-1674757374164,00074
2017-02-1574757374120,00074
2017-02-1474757373142,00073
2017-02-1374757474300,00074
2017-02-1075757374329,00074
2017-02-09757773741,944,00074
2017-02-0872727171130,00071
2017-02-0772727172158,00072
2017-02-0672737172236,00072
2017-02-037272717157,00071
2017-02-0272727172180,00072
2017-02-017272717112,00071
2017-01-317172717291,00072
2017-01-307172717263,00072
2017-01-2771727071172,00071
2017-01-2671727071127,00071
2017-01-2571727071129,00071
2017-01-2471727070155,00070
2017-01-2371727171162,00071
2017-01-2071727171101,00071
2017-01-1971737171214,00071
2017-01-187071707159,00071
2017-01-1771717071137,00071
2017-01-1672727172287,00072
2017-01-137272717259,00072
2017-01-127272717248,00072
2017-01-1172737172133,00072
2017-01-1071737172286,00072
2017-01-0673737272359,00072
2017-01-0572747274239,00074
2017-01-0471737073349,00073

分割・併合履歴 : なし