3202 ダイトウボウ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	82	83	81	81	123,400	81
2022-12-29	81	82	80	82	85,800	82
2022-12-28	81	82	80	81	262,100	81
2022-12-27	82	82	81	82	154,600	82
2022-12-26	84	84	81	81	224,700	81
2022-12-23	83	84	82	83	180,000	83
2022-12-22	84	84	83	83	61,200	83
2022-12-21	84	84	83	83	110,000	83
2022-12-20	85	86	83	83	302,700	83
2022-12-19	85	86	85	85	64,800	85
2022-12-16	86	87	85	85	93,400	85
2022-12-15	86	87	86	87	76,400	87
2022-12-14	85	87	85	87	246,800	87
2022-12-13	85	85	84	84	101,300	84
2022-12-12	85	85	84	84	118,800	84
2022-12-09	84	85	84	84	120,100	84
2022-12-08	86	86	84	84	195,400	84
2022-12-07	86	86	85	86	54,800	86
2022-12-06	84	86	84	86	97,100	86
2022-12-05	86	86	84	84	175,100	84
2022-12-02	86	87	85	85	89,900	85
2022-12-01	87	87	86	86	68,400	86
2022-11-30	87	87	85	86	135,000	86
2022-11-29	87	87	86	86	96,900	86
2022-11-28	87	87	86	87	88,400	87
2022-11-25	87	87	86	87	91,300	87
2022-11-24	87	87	85	87	105,000	87
2022-11-22	85	87	84	87	232,500	87
2022-11-21	85	85	84	84	65,300	84
2022-11-18	85	85	84	85	51,000	85
2022-11-17	83	85	83	85	121,000	85
2022-11-16	85	85	83	85	164,200	85
2022-11-15	84	85	83	85	76,000	85
2022-11-14	84	85	83	84	174,700	84
2022-11-11	84	85	83	84	130,700	84
2022-11-10	84	85	83	83	126,200	83
2022-11-09	85	85	84	84	69,400	84
2022-11-08	85	85	84	85	118,400	85
2022-11-07	85	87	84	84	410,100	84
2022-11-04	84	86	84	84	164,700	84
2022-11-02	84	85	84	84	41,000	84
2022-11-01	84	85	83	84	102,000	84
2022-10-31	84	85	83	83	123,300	83
2022-10-28	85	86	83	83	324,900	83
2022-10-27	86	86	85	85	96,900	85
2022-10-26	86	86	85	86	44,500	86
2022-10-25	86	86	85	86	85,900	86
2022-10-24	85	85	84	85	19,900	85
2022-10-21	85	86	84	85	83,600	85
2022-10-20	85	85	84	85	22,600	85
2022-10-19	85	86	84	85	51,200	85
2022-10-18	86	86	85	86	82,400	86
2022-10-17	84	85	84	84	24,500	84
2022-10-14	85	85	84	85	40,100	85
2022-10-13	85	85	84	84	28,400	84
2022-10-12	85	85	84	85	17,000	85
2022-10-11	84	85	83	85	111,700	85
2022-10-07	85	85	84	84	74,700	84
2022-10-06	83	86	83	86	149,300	86
2022-10-05	84	84	83	84	31,700	84
2022-10-04	84	84	83	83	66,100	83
2022-10-03	84	84	83	83	45,000	83
2022-09-30	84	85	83	84	64,500	84
2022-09-29	84	85	84	85	113,300	85
2022-09-28	84	85	83	84	89,900	84
2022-09-27	85	85	84	84	67,600	84
2022-09-26	85	85	84	84	72,200	84
2022-09-22	85	85	83	84	273,400	84
2022-09-21	86	86	85	85	97,700	85
2022-09-20	87	87	86	86	49,000	86
2022-09-16	87	87	86	86	61,900	86
2022-09-15	86	87	86	86	27,200	86
2022-09-14	86	87	86	86	73,200	86
2022-09-13	87	88	86	86	125,200	86
2022-09-12	86	87	85	87	86,200	87
2022-09-09	85	86	85	86	81,100	86
2022-09-08	84	86	84	85	180,300	85
2022-09-07	89	89	83	83	901,100	83
2022-09-06	88	89	88	89	43,300	89
2022-09-05	88	89	88	88	69,500	88
2022-09-02	89	89	88	88	169,300	88
2022-09-01	89	90	89	89	124,900	89
2022-08-31	89	90	89	89	32,600	89
2022-08-30	90	90	89	90	29,900	90
2022-08-29	89	90	89	89	73,100	89
2022-08-26	90	90	89	90	42,500	90
2022-08-25	90	90	89	90	52,500	90
2022-08-24	89	90	89	89	36,700	89
2022-08-23	89	90	89	89	41,300	89
2022-08-22	89	90	89	90	26,000	90
2022-08-19	90	90	89	89	44,200	89
2022-08-18	90	91	89	90	82,500	90
2022-08-17	90	91	89	91	122,400	91
2022-08-16	90	91	89	91	77,400	91
2022-08-15	90	91	90	91	62,200	91
2022-08-12	89	90	89	90	75,300	90
2022-08-10	90	90	89	89	47,100	89
2022-08-09	91	91	89	90	121,300	90
2022-08-08	90	91	90	91	67,500	91
2022-08-05	90	91	90	91	39,400	91
2022-08-04	90	91	90	90	158,400	90
2022-08-03	89	90	89	89	67,800	89
2022-08-02	90	91	89	89	75,600	89
2022-08-01	90	91	90	90	82,000	90
2022-07-29	90	91	90	90	43,000	90
2022-07-28	90	91	89	91	87,600	91
2022-07-27	90	90	89	89	77,900	89
2022-07-26	91	91	89	90	164,600	90
2022-07-25	91	91	90	90	79,200	90
2022-07-22	90	91	90	90	132,300	90
2022-07-21	89	91	89	91	332,800	91
2022-07-20	89	90	89	89	50,200	89
2022-07-19	90	90	89	89	65,600	89
2022-07-15	89	90	89	89	88,200	89
2022-07-14	90	90	89	89	30,800	89
2022-07-13	90	91	89	89	182,900	89
2022-07-12	91	91	90	90	60,000	90
2022-07-11	91	92	90	91	137,000	91
2022-07-08	92	93	89	90	351,200	90
2022-07-07	91	93	91	91	206,900	91
2022-07-06	90	91	90	91	121,000	91
2022-07-05	90	91	89	90	141,600	90
2022-07-04	90	91	89	89	110,100	89
2022-07-01	90	91	90	90	34,000	90
2022-06-30	90	91	90	90	36,500	90
2022-06-29	91	91	89	91	87,000	91
2022-06-28	90	91	90	91	48,900	91
2022-06-27	91	91	90	90	67,400	90
2022-06-24	90	91	89	91	37,500	91
2022-06-23	90	91	89	90	99,000	90
2022-06-22	90	91	89	89	70,900	89
2022-06-21	90	91	90	91	14,700	91
2022-06-20	90	91	89	90	107,400	90
2022-06-17	90	91	89	90	142,400	90
2022-06-16	91	92	90	91	72,500	91
2022-06-15	91	91	90	90	33,300	90
2022-06-14	91	92	90	90	144,600	90
2022-06-13	92	92	91	91	131,300	91
2022-06-10	93	93	92	92	111,300	92
2022-06-09	93	94	91	93	201,300	93
2022-06-08	92	93	91	93	107,600	93
2022-06-07	92	93	91	91	62,500	91
2022-06-06	91	92	91	92	39,300	92
2022-06-03	92	92	91	91	28,200	91
2022-06-02	92	92	91	91	33,800	91
2022-06-01	92	92	91	92	45,000	92
2022-05-31	91	92	90	92	66,200	92
2022-05-30	91	91	90	91	68,700	91
2022-05-27	90	91	90	91	55,000	91
2022-05-26	91	91	90	90	30,000	90
2022-05-25	91	91	90	90	81,200	90
2022-05-24	91	91	90	91	15,600	91
2022-05-23	91	91	90	91	30,200	91
2022-05-20	90	91	90	91	15,600	91
2022-05-19	90	91	89	90	72,800	90
2022-05-18	90	91	89	90	129,900	90
2022-05-17	91	91	90	90	45,000	90
2022-05-16	90	91	90	91	86,300	91
2022-05-13	90	91	90	91	51,000	91
2022-05-12	91	91	90	90	84,000	90
2022-05-11	91	92	90	92	145,800	92
2022-05-10	91	91	90	90	29,900	90
2022-05-09	91	92	90	92	117,700	92
2022-05-06	90	92	90	91	103,300	91
2022-05-02	90	91	90	90	43,200	90
2022-04-28	91	91	89	91	119,200	91
2022-04-27	89	91	88	91	160,200	91
2022-04-26	90	90	89	89	17,100	89
2022-04-25	90	90	89	89	104,900	89
2022-04-22	90	91	90	90	17,600	90
2022-04-21	91	91	90	90	38,800	90
2022-04-20	90	91	89	89	61,000	89
2022-04-19	91	91	90	90	8,500	90
2022-04-18	90	91	90	90	31,100	90
2022-04-15	91	91	90	90	55,500	90
2022-04-14	91	91	90	91	33,800	91
2022-04-13	91	91	90	91	73,900	91
2022-04-12	91	91	90	90	30,700	90
2022-04-11	91	91	90	90	33,900	90
2022-04-08	92	92	90	90	139,800	90
2022-04-07	93	94	91	91	118,700	91
2022-04-06	92	93	91	93	112,000	93
2022-04-05	92	92	91	92	74,400	92
2022-04-04	91	92	91	92	92,600	92
2022-04-01	90	91	90	90	75,400	90
2022-03-31	90	91	89	91	274,000	91
2022-03-30	91	92	90	90	201,500	90
2022-03-29	91	92	91	92	225,800	92
2022-03-28	92	92	91	91	200,700	91
2022-03-25	92	92	91	91	100,600	91
2022-03-24	90	93	90	92	281,900	92
2022-03-23	91	91	90	90	72,900	90
2022-03-22	90	91	90	91	193,900	91
2022-03-18	89	90	89	89	174,000	89
2022-03-17	89	90	89	90	104,700	90
2022-03-16	89	89	88	88	55,800	88
2022-03-15	88	89	88	89	57,200	89
2022-03-14	88	89	88	89	95,500	89
2022-03-11	88	88	87	87	49,100	87
2022-03-10	87	88	87	88	64,400	88
2022-03-09	88	88	86	87	95,600	87
2022-03-08	87	89	87	88	87,800	88
2022-03-07	90	90	87	87	221,200	87
2022-03-04	90	91	89	89	83,400	89
2022-03-03	90	91	90	90	68,700	90
2022-03-02	90	90	89	89	60,700	89
2022-03-01	89	91	89	89	114,400	89
2022-02-28	90	90	89	89	49,300	89
2022-02-25	88	90	88	90	87,900	90
2022-02-24	90	90	88	89	99,800	89
2022-02-22	89	90	89	90	39,700	90
2022-02-21	89	90	89	90	23,900	90
2022-02-18	90	91	89	90	120,300	90
2022-02-17	90	91	89	89	122,500	89
2022-02-16	91	91	89	90	132,400	90
2022-02-15	91	91	90	90	55,600	90
2022-02-14	89	91	89	91	120,400	91
2022-02-10	90	91	89	90	53,000	90
2022-02-09	90	90	89	89	71,700	89
2022-02-08	90	91	89	90	120,300	90
2022-02-07	91	91	89	89	139,200	89
2022-02-04	90	92	90	92	108,000	92
2022-02-03	91	93	90	90	145,800	90
2022-02-02	89	91	89	91	189,100	91
2022-02-01	90	91	89	89	115,400	89
2022-01-31	89	90	89	89	81,000	89
2022-01-28	88	90	88	89	320,400	89
2022-01-27	93	93	86	86	686,300	86
2022-01-26	93	93	91	92	141,800	92
2022-01-25	97	97	91	91	709,600	91
2022-01-24	96	97	96	97	67,400	97
2022-01-21	96	97	96	97	71,400	97
2022-01-20	96	97	96	96	111,900	96
2022-01-19	97	98	96	97	436,000	97
2022-01-18	98	99	97	99	244,200	99
2022-01-17	100	100	98	98	132,400	98
2022-01-14	100	102	99	99	309,100	99
2022-01-13	101	102	100	100	166,300	100
2022-01-12	101	102	100	100	293,400	100
2022-01-11	102	103	100	102	1,002,000	102
2022-01-07	98	108	98	101	4,670,200	101
2022-01-06	97	98	97	98	295,900	98
2022-01-05	99	99	97	97	175,300	97
2022-01-04	98	99	97	99	142,100	99

分割・併合履歴：なし