3202 ダイトウボウ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	89	91	88	90	134,000	90
2023-12-28	89	90	88	90	116,800	90
2023-12-27	88	89	88	89	133,500	89
2023-12-26	88	89	88	88	84,600	88
2023-12-25	89	90	89	90	60,800	90
2023-12-22	89	90	89	89	34,900	89
2023-12-21	89	90	88	89	135,000	89
2023-12-20	90	90	89	89	105,400	89
2023-12-19	90	90	89	90	29,100	90
2023-12-18	89	90	89	90	32,600	90
2023-12-15	89	90	89	89	22,700	89
2023-12-14	90	91	89	89	155,400	89
2023-12-13	89	90	89	89	31,000	89
2023-12-12	90	90	89	89	31,200	89
2023-12-11	90	90	89	90	31,300	90
2023-12-08	89	91	89	89	78,300	89
2023-12-07	91	92	89	89	152,900	89
2023-12-06	90	92	90	91	73,200	91
2023-12-05	90	91	90	90	124,100	90
2023-12-04	91	92	90	90	54,100	90
2023-12-01	89	92	89	90	231,100	90
2023-11-30	89	89	88	88	32,000	88
2023-11-29	89	89	88	89	69,800	89
2023-11-28	89	90	89	90	37,500	90
2023-11-27	89	90	88	89	81,400	89
2023-11-24	89	89	88	89	23,900	89
2023-11-22	88	89	87	88	110,800	88
2023-11-21	87	88	87	87	38,300	87
2023-11-20	88	89	87	87	118,400	87
2023-11-17	86	88	86	88	83,800	88
2023-11-16	87	87	86	86	49,300	86
2023-11-15	86	87	86	87	17,600	87
2023-11-14	87	87	85	87	134,500	87
2023-11-13	87	87	86	86	68,000	86
2023-11-10	86	87	86	87	54,700	87
2023-11-09	86	87	85	87	108,800	87
2023-11-08	88	88	85	86	343,400	86
2023-11-07	89	92	87	87	440,100	87
2023-11-06	89	91	88	89	147,300	89
2023-11-02	89	89	88	89	39,800	89
2023-11-01	88	89	87	88	93,000	88
2023-10-31	87	89	86	87	207,500	87
2023-10-30	88	89	86	86	363,600	86
2023-10-27	87	89	87	89	122,400	89
2023-10-26	90	90	86	87	352,400	87
2023-10-25	91	91	89	90	47,500	90
2023-10-24	89	90	89	89	50,900	89
2023-10-23	90	90	89	89	29,900	89
2023-10-20	89	90	89	90	17,900	90
2023-10-19	90	91	89	89	63,000	89
2023-10-18	90	91	89	91	82,600	91
2023-10-17	89	91	89	89	73,000	89
2023-10-16	90	91	89	89	108,900	89
2023-10-13	91	91	89	89	172,100	89
2023-10-12	91	92	90	91	109,500	91
2023-10-11	92	92	90	90	80,800	90
2023-10-10	91	92	91	92	44,700	92
2023-10-06	92	93	91	91	103,500	91
2023-10-05	91	92	90	91	64,500	91
2023-10-04	91	91	90	90	124,600	90
2023-10-03	93	93	91	91	205,300	91
2023-10-02	94	95	93	93	44,400	93
2023-09-29	94	94	93	93	45,000	93
2023-09-28	94	95	93	93	61,400	93
2023-09-27	94	95	93	95	82,500	95
2023-09-26	95	95	93	94	58,300	94
2023-09-25	95	95	93	93	94,800	93
2023-09-22	93	94	93	93	52,600	93
2023-09-21	95	95	93	93	157,600	93
2023-09-20	95	96	94	95	96,500	95
2023-09-19	95	96	94	95	212,600	95
2023-09-15	95	95	94	95	53,100	95
2023-09-14	94	95	94	94	92,400	94
2023-09-13	95	95	94	95	34,700	95
2023-09-12	95	95	94	95	25,000	95
2023-09-11	95	95	94	95	36,300	95
2023-09-08	93	95	93	94	86,500	94
2023-09-07	94	95	93	93	113,400	93
2023-09-06	95	95	94	94	42,100	94
2023-09-05	95	95	94	95	150,500	95
2023-09-04	96	96	95	96	45,700	96
2023-09-01	95	96	94	96	68,000	96
2023-08-31	95	95	94	95	25,000	95
2023-08-30	94	95	94	95	25,100	95
2023-08-29	94	95	94	95	38,900	95
2023-08-28	93	95	92	94	86,000	94
2023-08-25	93	93	92	93	69,200	93
2023-08-24	93	93	92	92	38,900	92
2023-08-23	93	93	92	92	33,600	92
2023-08-22	93	93	92	92	9,600	92
2023-08-21	92	93	91	92	61,300	92
2023-08-18	91	93	90	91	272,400	91
2023-08-17	94	94	91	92	283,100	92
2023-08-16	95	95	94	94	68,300	94
2023-08-15	97	97	95	96	153,900	96
2023-08-14	96	97	95	96	110,200	96
2023-08-10	94	96	93	96	154,500	96
2023-08-09	95	96	94	94	181,300	94
2023-08-08	97	99	95	96	600,900	96
2023-08-07	97	97	96	97	93,000	97
2023-08-04	95	97	95	97	125,600	97
2023-08-03	96	97	94	96	199,200	96
2023-08-02	97	98	95	95	161,500	95
2023-08-01	97	98	96	98	309,100	98
2023-07-31	96	97	95	97	116,600	97
2023-07-28	96	96	93	95	403,500	95
2023-07-27	98	98	95	96	197,100	96
2023-07-26	98	98	97	98	105,100	98
2023-07-25	98	98	97	97	122,400	97
2023-07-24	96	97	95	97	38,000	97
2023-07-21	97	97	95	96	148,800	96
2023-07-20	97	97	95	96	227,600	96
2023-07-19	94	97	94	97	229,700	97
2023-07-18	94	95	93	94	68,000	94
2023-07-14	95	95	93	95	101,200	95
2023-07-13	93	95	93	95	106,900	95
2023-07-12	94	95	93	93	124,200	93
2023-07-11	94	95	93	93	132,600	93
2023-07-10	93	94	92	93	67,200	93
2023-07-07	93	94	92	92	67,100	92
2023-07-06	94	95	93	93	71,300	93
2023-07-05	94	95	94	94	111,600	94
2023-07-04	94	95	94	94	96,800	94
2023-07-03	94	95	93	94	187,200	94
2023-06-30	93	94	92	94	95,300	94
2023-06-29	92	94	92	93	208,100	93
2023-06-28	91	93	91	93	45,500	93
2023-06-27	92	92	91	91	63,300	91
2023-06-26	92	92	91	91	54,100	91
2023-06-23	92	93	90	91	216,700	91
2023-06-22	93	94	92	92	127,200	92
2023-06-21	92	94	92	93	255,100	93
2023-06-20	93	93	91	93	38,200	93
2023-06-19	93	93	91	93	64,500	93
2023-06-16	93	93	91	91	153,700	91
2023-06-15	91	93	91	93	92,200	93
2023-06-14	92	92	91	91	148,800	91
2023-06-13	92	92	91	92	123,600	92
2023-06-12	92	92	91	92	28,700	92
2023-06-09	91	92	90	91	121,200	91
2023-06-08	92	92	90	90	68,300	90
2023-06-07	92	92	91	92	125,300	92
2023-06-06	90	92	90	92	98,200	92
2023-06-05	89	93	89	90	204,100	90
2023-06-02	88	90	88	89	187,600	89
2023-06-01	89	90	88	88	147,800	88
2023-05-31	90	91	88	89	253,400	89
2023-05-30	92	92	90	90	80,900	90
2023-05-29	92	93	91	91	136,000	91
2023-05-26	92	92	90	91	145,600	91
2023-05-25	94	94	90	92	330,700	92
2023-05-24	92	94	92	92	152,000	92
2023-05-23	94	94	92	92	161,100	92
2023-05-22	91	95	91	94	315,400	94
2023-05-19	91	92	91	91	26,600	91
2023-05-18	91	93	91	92	197,900	92
2023-05-17	92	92	90	90	165,500	90
2023-05-16	91	93	90	92	288,700	92
2023-05-15	92	93	91	91	272,100	91
2023-05-12	93	94	90	90	531,700	90
2023-05-11	97	106	94	94	4,120,400	94
2023-05-10	85	99	84	93	2,923,000	93
2023-05-09	83	85	83	85	115,500	85
2023-05-08	84	84	83	83	97,500	83
2023-05-02	83	84	83	84	29,600	84
2023-05-01	84	84	83	83	31,600	83
2023-04-28	84	84	83	84	107,100	84
2023-04-27	83	84	83	83	195,000	83
2023-04-26	84	84	83	83	58,400	83
2023-04-25	85	85	84	84	80,700	84
2023-04-24	84	85	84	85	49,500	85
2023-04-21	84	85	84	84	19,800	84
2023-04-20	84	85	84	84	26,800	84
2023-04-19	83	85	83	85	108,900	85
2023-04-18	83	84	83	83	22,100	83
2023-04-17	83	84	83	83	47,500	83
2023-04-14	83	83	83	83	389,100	83
2023-04-13	83	84	83	83	80,000	83
2023-04-12	84	84	82	83	94,400	83
2023-04-11	83	84	82	84	86,100	84
2023-04-10	83	83	82	83	44,900	83
2023-04-07	82	83	82	82	86,900	82
2023-04-06	83	84	82	82	155,000	82
2023-04-05	84	84	83	83	63,200	83
2023-04-04	84	84	83	83	37,200	83
2023-04-03	83	84	83	83	132,200	83
2023-03-31	83	84	83	84	67,400	84
2023-03-30	83	84	82	84	281,200	84
2023-03-29	85	86	84	86	248,300	86
2023-03-28	85	85	83	85	68,900	85
2023-03-27	84	84	83	84	70,900	84
2023-03-24	84	84	83	84	250,500	84
2023-03-23	83	84	82	84	63,200	84
2023-03-22	82	83	82	82	47,100	82
2023-03-20	83	83	82	82	151,000	82
2023-03-17	83	83	82	83	30,400	83
2023-03-16	83	83	82	82	90,400	82
2023-03-15	83	84	83	83	17,000	83
2023-03-14	83	84	83	83	28,200	83
2023-03-13	84	85	84	85	68,800	85
2023-03-10	85	85	84	85	81,600	85
2023-03-09	84	85	84	85	33,200	85
2023-03-08	83	84	83	84	42,400	84
2023-03-07	83	85	83	84	213,200	84
2023-03-06	83	84	83	84	36,700	84
2023-03-03	84	84	83	83	35,600	83
2023-03-02	83	84	83	84	88,700	84
2023-03-01	83	84	83	84	45,100	84
2023-02-28	82	84	82	84	169,100	84
2023-02-27	83	83	82	83	60,100	83
2023-02-24	82	83	82	83	22,700	83
2023-02-22	82	83	82	82	25,200	82
2023-02-21	82	83	82	82	29,200	82
2023-02-20	82	83	82	83	128,500	83
2023-02-17	82	83	82	82	136,200	82
2023-02-16	83	84	82	83	116,400	83
2023-02-15	83	85	82	82	289,500	82
2023-02-14	82	83	82	82	75,400	82
2023-02-13	82	82	81	82	170,900	82
2023-02-10	82	83	81	82	268,700	82
2023-02-09	84	84	82	83	388,100	83
2023-02-08	85	89	83	83	955,300	83
2023-02-07	85	85	84	85	118,100	85
2023-02-06	85	85	84	84	57,700	84
2023-02-03	85	88	83	84	923,700	84
2023-02-02	88	91	84	85	721,900	85
2023-02-01	85	92	84	88	901,300	88
2023-01-31	84	85	84	85	31,100	85
2023-01-30	86	87	83	84	513,900	84
2023-01-27	82	87	82	86	378,900	86
2023-01-26	83	83	82	83	38,400	83
2023-01-25	83	83	82	83	41,500	83
2023-01-24	82	83	81	83	63,400	83
2023-01-23	82	82	81	81	52,000	81
2023-01-20	81	82	81	81	40,900	81
2023-01-19	81	82	81	81	37,300	81
2023-01-18	82	82	81	81	82,600	81
2023-01-17	82	83	81	81	70,500	81
2023-01-16	82	83	82	82	68,200	82
2023-01-13	81	83	81	82	172,900	82
2023-01-12	81	82	81	81	87,600	81
2023-01-11	81	82	81	81	53,100	81
2023-01-10	81	82	81	81	75,900	81
2023-01-06	81	82	81	81	42,900	81
2023-01-05	80	83	80	81	161,200	81
2023-01-04	81	82	80	80	166,000	80

分割・併合履歴：なし