3202 ダイトウボウ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	97	98	96	97	142,400	97
2021-12-29	96	97	95	97	162,300	97
2021-12-28	96	97	95	95	298,200	95
2021-12-27	97	97	96	97	207,300	97
2021-12-24	97	98	97	97	69,700	97
2021-12-23	98	98	97	97	72,400	97
2021-12-22	97	98	97	98	116,900	98
2021-12-21	99	100	95	98	553,100	98
2021-12-20	101	101	99	99	195,900	99
2021-12-17	101	102	100	100	454,600	100
2021-12-16	101	101	99	100	76,800	100
2021-12-15	99	101	99	101	72,000	101
2021-12-14	100	101	99	99	116,400	99
2021-12-13	100	101	100	101	73,100	101
2021-12-10	100	101	99	100	210,400	100
2021-12-09	101	102	100	100	146,400	100
2021-12-08	100	101	100	101	87,200	101
2021-12-07	101	102	100	100	176,400	100
2021-12-06	101	101	99	99	252,700	99
2021-12-03	100	102	100	100	145,200	100
2021-12-02	101	104	100	100	386,000	100
2021-12-01	100	101	99	101	250,600	101
2021-11-30	101	102	99	100	820,500	100
2021-11-29	105	111	100	102	3,542,300	102
2021-11-26	99	108	99	104	3,048,200	104
2021-11-25	100	100	98	100	125,300	100
2021-11-24	99	100	98	99	156,300	99
2021-11-22	99	100	99	99	89,900	99
2021-11-19	99	100	99	99	34,100	99
2021-11-18	100	101	99	99	76,100	99
2021-11-17	100	100	99	100	39,500	100
2021-11-16	100	101	99	100	77,800	100
2021-11-15	100	101	99	101	55,700	101
2021-11-12	99	101	99	100	127,700	100
2021-11-11	99	100	99	99	13,300	99
2021-11-10	99	100	99	99	19,200	99
2021-11-09	100	100	99	99	37,000	99
2021-11-08	99	100	99	99	64,400	99
2021-11-05	100	100	98	99	191,400	99
2021-11-04	100	100	99	100	34,200	100
2021-11-02	99	101	99	99	117,300	99
2021-11-01	100	100	99	100	52,600	100
2021-10-29	99	100	99	99	52,100	99
2021-10-28	99	100	99	99	15,600	99
2021-10-27	100	100	99	99	25,500	99
2021-10-26	100	101	99	99	96,600	99
2021-10-25	99	100	99	99	33,900	99
2021-10-22	99	100	99	99	39,100	99
2021-10-21	100	102	99	99	357,700	99
2021-10-20	99	100	99	99	30,600	99
2021-10-19	99	100	99	99	33,600	99
2021-10-18	100	100	99	100	50,500	100
2021-10-15	99	100	99	100	16,700	100
2021-10-14	99	100	98	100	40,700	100
2021-10-13	99	100	98	100	86,400	100
2021-10-12	100	100	99	99	19,600	99
2021-10-11	100	100	99	100	106,300	100
2021-10-08	99	100	99	99	59,100	99
2021-10-07	100	100	98	99	89,800	99
2021-10-06	98	100	98	100	128,000	100
2021-10-05	99	100	98	98	174,900	98
2021-10-04	100	100	99	99	122,600	99
2021-10-01	99	100	99	99	101,200	99
2021-09-30	100	101	99	100	116,200	100
2021-09-29	100	101	99	101	99,400	101
2021-09-28	100	101	100	101	80,500	101
2021-09-27	100	101	100	100	134,500	100
2021-09-24	99	101	99	100	188,500	100
2021-09-22	100	101	99	99	153,500	99
2021-09-21	100	101	100	100	102,000	100
2021-09-17	100	101	100	100	74,100	100
2021-09-16	101	101	100	101	73,700	101
2021-09-15	102	102	100	101	241,500	101
2021-09-14	102	103	101	102	155,200	102
2021-09-13	101	102	100	102	341,400	102
2021-09-10	101	101	100	101	91,100	101
2021-09-09	100	101	100	101	47,200	101
2021-09-08	100	101	100	101	98,400	101
2021-09-07	101	101	100	101	216,400	101
2021-09-06	100	101	100	101	77,400	101
2021-09-03	101	101	99	100	240,600	100
2021-09-02	101	102	100	100	120,600	100
2021-09-01	102	102	100	101	209,500	101
2021-08-31	101	103	101	101	192,600	101
2021-08-30	100	102	100	102	360,600	102
2021-08-27	100	101	100	101	101,200	101
2021-08-26	100	101	99	101	210,400	101
2021-08-25	101	101	99	99	174,700	99
2021-08-24	100	101	100	101	121,100	101
2021-08-23	98	100	98	100	282,800	100
2021-08-20	100	100	98	98	412,300	98
2021-08-19	101	101	99	99	193,600	99
2021-08-18	102	102	99	101	912,000	101
2021-08-17	102	103	100	101	603,800	101
2021-08-16	102	102	101	101	196,700	101
2021-08-13	104	104	102	102	202,100	102
2021-08-12	102	104	102	103	213,700	103
2021-08-11	104	105	102	102	650,000	102
2021-08-10	106	106	104	104	444,800	104
2021-08-06	111	111	104	105	1,472,400	105
2021-08-05	111	114	110	112	798,100	112
2021-08-04	110	111	108	110	591,000	110
2021-08-03	109	111	106	111	799,400	111
2021-08-02	108	112	107	108	1,710,200	108
2021-07-30	113	116	108	108	3,366,100	108
2021-07-29	123	133	113	116	14,920,500	116
2021-07-28	100	143	100	120	34,882,100	120
2021-07-27	101	101	100	101	24,900	101
2021-07-26	101	101	100	101	69,800	101
2021-07-21	100	101	100	100	56,500	100
2021-07-20	99	101	99	101	50,000	101
2021-07-19	101	102	99	100	349,600	100
2021-07-16	101	102	101	101	90,700	101
2021-07-15	102	103	101	101	83,700	101
2021-07-14	102	102	101	101	20,300	101
2021-07-13	102	102	101	102	52,700	102
2021-07-12	102	103	101	102	194,300	102
2021-07-09	102	103	100	101	251,200	101
2021-07-08	102	103	102	103	60,700	103
2021-07-07	103	103	102	102	21,800	102
2021-07-06	103	104	102	103	82,800	103
2021-07-05	103	103	102	102	31,900	102
2021-07-02	103	104	102	103	114,900	103
2021-07-01	103	104	102	103	171,300	103
2021-06-30	104	104	103	103	30,000	103
2021-06-29	103	104	103	104	76,600	104
2021-06-28	104	104	103	104	35,100	104
2021-06-25	103	104	102	104	94,800	104
2021-06-24	104	104	102	103	128,200	103
2021-06-23	103	104	102	104	164,000	104
2021-06-22	103	104	103	104	85,600	104
2021-06-21	103	103	102	102	232,100	102
2021-06-18	104	106	103	103	290,300	103
2021-06-17	104	105	103	103	184,400	103
2021-06-16	105	106	104	104	251,900	104
2021-06-15	105	105	103	105	114,900	105
2021-06-14	105	105	104	105	19,500	105
2021-06-11	103	104	103	103	132,600	103
2021-06-10	104	105	103	103	173,100	103
2021-06-09	104	105	104	104	37,000	104
2021-06-08	105	105	104	105	40,200	105
2021-06-07	104	105	104	104	39,800	104
2021-06-04	105	105	103	104	129,700	104
2021-06-03	103	105	103	105	84,100	105
2021-06-02	103	105	103	104	162,700	104
2021-06-01	104	104	102	102	204,400	102
2021-05-31	103	104	103	103	34,300	103
2021-05-28	103	104	102	103	163,000	103
2021-05-27	105	105	103	103	187,500	103
2021-05-26	105	105	103	105	119,500	105
2021-05-25	105	106	104	105	189,000	105
2021-05-24	105	106	104	105	140,300	105
2021-05-21	105	106	105	105	42,900	105
2021-05-20	105	106	103	106	177,800	106
2021-05-19	105	106	105	105	157,300	105
2021-05-18	103	106	103	105	144,700	105
2021-05-17	105	106	103	103	158,400	103
2021-05-14	102	106	102	104	275,700	104
2021-05-13	103	105	101	101	640,400	101
2021-05-12	109	109	104	104	343,600	104
2021-05-11	109	110	106	107	519,100	107
2021-05-10	110	111	109	109	70,200	109
2021-05-07	111	111	110	110	74,700	110
2021-05-06	109	111	109	111	115,800	111
2021-04-30	110	110	108	109	217,100	109
2021-04-28	111	112	111	111	222,600	111
2021-04-27	112	112	111	111	60,700	111
2021-04-26	112	112	111	111	127,600	111
2021-04-23	111	112	110	111	99,500	111
2021-04-22	112	112	111	112	127,300	112
2021-04-21	111	112	111	112	159,600	112
2021-04-20	111	113	110	111	246,400	111
2021-04-19	113	113	111	112	198,200	112
2021-04-16	115	115	111	112	302,100	112
2021-04-15	111	115	110	113	442,200	113
2021-04-14	110	111	110	111	40,800	111
2021-04-13	110	111	110	111	38,100	111
2021-04-12	110	111	109	110	83,400	110
2021-04-09	110	111	109	110	107,600	110
2021-04-08	110	111	109	110	81,500	110
2021-04-07	110	111	109	111	119,700	111
2021-04-06	110	111	109	109	202,300	109
2021-04-05	112	112	110	111	213,500	111
2021-04-02	112	112	110	111	128,100	111
2021-04-01	111	112	110	111	213,700	111
2021-03-31	109	111	109	110	151,200	110
2021-03-30	109	111	108	109	499,000	109
2021-03-29	112	112	110	111	252,500	111
2021-03-26	110	112	110	111	352,400	111
2021-03-25	110	113	109	110	511,100	110
2021-03-24	110	111	108	109	362,000	109
2021-03-23	112	115	110	110	813,300	110
2021-03-22	111	113	110	112	294,400	112
2021-03-19	112	113	111	111	233,800	111
2021-03-18	111	113	110	113	537,200	113
2021-03-17	109	112	109	110	595,300	110
2021-03-16	109	110	107	108	511,800	108
2021-03-15	108	109	108	108	67,300	108
2021-03-12	108	109	107	108	201,600	108
2021-03-11	107	109	106	107	457,000	107
2021-03-10	106	107	105	106	140,800	106
2021-03-09	106	107	105	106	201,400	106
2021-03-08	105	107	105	106	190,500	106
2021-03-05	106	107	104	106	469,600	106
2021-03-04	106	107	105	106	237,300	106
2021-03-03	107	107	106	106	65,600	106
2021-03-02	106	108	106	106	177,600	106
2021-03-01	106	107	106	106	325,700	106
2021-02-26	107	107	105	105	431,400	105
2021-02-25	107	108	106	106	210,700	106
2021-02-24	107	108	106	106	183,600	106
2021-02-22	107	108	106	106	193,100	106
2021-02-19	108	108	106	106	413,500	106
2021-02-18	109	109	107	107	149,900	107
2021-02-17	108	109	106	109	448,900	109
2021-02-16	110	110	107	108	292,800	108
2021-02-15	109	110	107	109	498,600	109
2021-02-12	110	111	109	110	255,200	110
2021-02-10	109	111	108	110	421,000	110
2021-02-09	113	113	107	108	1,109,400	108
2021-02-08	112	114	110	112	525,000	112
2021-02-05	110	113	109	111	949,700	111
2021-02-04	109	111	108	109	397,700	109
2021-02-03	107	110	107	110	588,900	110
2021-02-02	108	108	106	107	243,400	107
2021-02-01	106	107	105	106	295,600	106
2021-01-29	107	108	105	106	628,800	106
2021-01-28	107	109	105	109	602,700	109
2021-01-27	109	109	107	108	227,100	108
2021-01-26	109	110	108	108	263,100	108
2021-01-25	108	109	107	108	226,200	108
2021-01-22	107	110	107	108	370,200	108
2021-01-21	108	109	106	106	1,082,900	106
2021-01-20	108	110	107	108	427,600	108
2021-01-19	109	110	108	109	156,600	109
2021-01-18	110	110	107	108	149,600	108
2021-01-15	108	110	106	110	621,400	110
2021-01-14	110	111	106	108	645,500	108
2021-01-13	112	112	107	109	585,000	109
2021-01-12	113	115	110	111	838,000	111
2021-01-08	111	112	110	111	355,300	111
2021-01-07	108	112	107	110	1,436,900	110
2021-01-06	107	109	107	107	976,400	107
2021-01-05	107	113	104	106	3,798,600	106
2021-01-04	108	110	107	107	1,574,700	107

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