3202 ダイトウボウ(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	154	155	150	155	44,000	155
1983-12-27	153	155	151	153	81,000	153
1983-12-26	150	154	148	150	108,000	150
1983-12-24	146	148	146	148	13,000	148
1983-12-23	145	145	141	145	41,000	145
1983-12-22	145	145	145	145	13,000	145
1983-12-21	145	145	145	145	35,000	145
1983-12-19	140	145	140	145	19,000	145
1983-12-17	140	140	140	140	17,000	140
1983-12-16	140	140	140	140	1,000	140
1983-12-15	144	144	144	144	3,000	144
1983-12-14	143	145	141	145	4,000	145
1983-12-13	145	145	143	143	14,000	143
1983-12-12	140	140	140	140	8,000	140
1983-12-09	137	150	137	150	112,000	150
1983-12-08	136	136	136	136	4,000	136
1983-12-07	134	135	134	135	44,000	135
1983-12-06	134	138	133	133	26,000	133
1983-12-05	135	135	133	133	41,000	133
1983-12-03	137	137	137	137	1,000	137
1983-12-02	139	140	136	140	47,000	140
1983-12-01	139	139	139	139	26,000	139
1983-11-30	140	140	140	140	1,000	140
1983-11-29	136	136	136	136	2,000	136
1983-11-28	140	140	135	135	35,000	135
1983-11-26	138	138	137	137	8,000	137
1983-11-25	139	139	135	137	83,000	137
1983-11-24	139	139	138	138	21,000	138
1983-11-22	139	139	138	138	44,000	138
1983-11-21	140	140	139	139	19,000	139
1983-11-19	139	139	139	139	11,000	139
1983-11-18	140	140	139	139	21,000	139
1983-11-17	140	140	140	140	23,000	140
1983-11-16	141	141	140	140	31,000	140
1983-11-15	142	142	142	142	11,000	142
1983-11-14	142	142	142	142	12,000	142
1983-11-11	142	142	142	142	5,000	142
1983-11-10	143	143	141	141	18,000	141
1983-11-09	144	144	143	143	11,000	143
1983-11-08	145	145	143	143	10,000	143
1983-11-07	150	150	145	149	21,000	149
1983-11-05	142	144	142	144	6,000	144
1983-11-04	142	142	142	142	10,000	142
1983-11-02	142	145	142	145	15,000	145
1983-11-01	142	142	142	142	2,000	142
1983-10-31	140	140	140	140	6,000	140
1983-10-29	138	140	138	138	45,000	138
1983-10-28	144	144	138	138	25,000	138
1983-10-27	143	146	143	146	14,000	146
1983-10-26	148	148	146	146	36,000	146
1983-10-25	148	148	147	148	25,000	148
1983-10-24	149	149	147	147	26,000	147
1983-10-22	149	149	149	149	3,000	149
1983-10-21	149	149	147	148	28,000	148
1983-10-20	148	153	147	147	49,000	147
1983-10-19	147	147	146	146	7,000	146
1983-10-18	145	146	145	146	32,000	146
1983-10-17	145	145	143	143	34,000	143
1983-10-15	145	145	144	145	26,000	145
1983-10-14	145	145	145	145	21,000	145
1983-10-13	145	145	145	145	51,000	145
1983-10-12	145	145	145	145	9,000	145
1983-10-11	145	145	145	145	4,000	145
1983-10-07	146	150	145	145	27,000	145
1983-10-06	145	145	145	145	23,000	145
1983-10-05	145	147	145	147	5,000	147
1983-10-04	147	147	143	145	10,000	145
1983-10-03	147	147	145	145	5,000	145
1983-10-01	147	147	147	147	34,000	147
1983-09-30	143	145	143	145	13,000	145
1983-09-29	143	143	143	143	12,000	143
1983-09-28	142	142	142	142	24,000	142
1983-09-27	147	147	147	147	3,000	147
1983-09-26	145	149	145	149	48,000	149
1983-09-24	147	147	147	147	11,000	147
1983-09-22	147	149	147	149	13,000	149
1983-09-21	154	154	150	150	14,000	150
1983-09-20	154	154	154	154	9,000	154
1983-09-19	154	154	146	146	21,000	146
1983-09-17	155	155	153	153	14,000	153
1983-09-16	151	155	150	155	36,000	155
1983-09-14	150	150	150	150	48,000	150
1983-09-13	152	152	152	152	23,000	152
1983-09-12	152	152	152	152	1,000	152
1983-09-09	152	152	151	151	13,000	151
1983-09-08	150	151	150	150	18,000	150
1983-09-07	152	152	148	148	25,000	148
1983-09-06	155	160	154	160	39,000	160
1983-09-05	155	159	155	159	23,000	159
1983-09-03	155	159	155	155	45,000	155
1983-09-02	160	160	155	160	67,000	160
1983-09-01	160	160	155	155	40,000	155
1983-08-31	164	164	160	160	46,000	160
1983-08-30	163	163	160	163	21,000	163
1983-08-29	159	160	158	158	32,000	158
1983-08-27	158	158	158	158	27,000	158
1983-08-26	163	163	156	158	45,000	158
1983-08-25	163	165	163	163	64,000	163
1983-08-24	165	165	160	163	89,000	163
1983-08-23	159	169	159	165	41,000	165
1983-08-22	160	165	155	155	27,000	155
1983-08-20	165	165	163	165	36,000	165
1983-08-19	166	166	164	165	24,000	165
1983-08-18	165	167	160	164	77,000	164
1983-08-17	169	169	166	166	28,000	166
1983-08-16	169	170	167	169	62,000	169
1983-08-15	162	170	162	170	52,000	170
1983-08-12	161	165	160	160	55,000	160
1983-08-11	161	165	161	161	41,000	161
1983-08-10	165	168	161	161	65,000	161
1983-08-09	170	170	165	165	119,000	165
1983-08-08	170	170	168	170	91,000	170
1983-08-06	165	168	163	168	63,000	168
1983-08-05	170	173	168	168	157,000	168
1983-08-04	174	174	171	171	202,000	171
1983-08-03	172	175	169	175	369,000	175
1983-08-02	175	180	169	169	548,000	169
1983-08-01	177	177	172	175	435,000	175
1983-07-30	165	175	165	175	563,000	175
1983-07-29	164	164	160	163	232,000	163
1983-07-28	152	165	152	165	280,000	165
1983-07-27	150	151	150	151	26,000	151
1983-07-26	154	159	153	153	38,000	153
1983-07-25	154	155	152	153	70,000	153
1983-07-23	152	161	152	159	169,000	159
1983-07-22	144	153	144	152	127,000	152
1983-07-21	148	150	143	143	97,000	143
1983-07-20	140	148	140	148	138,000	148
1983-07-19	139	139	139	139	18,000	139
1983-07-15	138	138	138	138	10,000	138
1983-07-13	138	138	138	138	1,000	138
1983-07-12	138	138	138	138	2,000	138
1983-07-11	136	136	135	135	30,000	135
1983-07-09	139	140	139	139	16,000	139
1983-07-08	138	140	138	140	4,000	140
1983-07-07	138	140	136	140	27,000	140
1983-07-06	138	138	138	138	10,000	138
1983-07-05	138	140	138	138	36,000	138
1983-07-04	138	138	138	138	3,000	138
1983-07-02	136	140	136	136	9,000	136
1983-07-01	136	136	136	136	23,000	136
1983-06-30	136	136	136	136	8,000	136
1983-06-29	140	140	136	136	5,000	136
1983-06-28	140	140	140	140	20,000	140
1983-06-27	137	140	136	140	6,000	140
1983-06-25	135	135	135	135	16,000	135
1983-06-24	139	142	138	138	13,000	138
1983-06-23	142	145	139	139	20,000	139
1983-06-22	141	142	140	140	9,000	140
1983-06-21	139	145	139	143	20,000	143
1983-06-20	138	138	138	138	35,000	138
1983-06-17	145	147	145	147	30,000	147
1983-06-16	138	140	138	140	14,000	140
1983-06-15	140	140	134	134	14,000	134
1983-06-14	142	145	142	145	28,000	145
1983-06-13	136	145	136	145	13,000	145
1983-06-11	134	134	134	134	2,000	134
1983-06-10	134	135	134	135	11,000	135
1983-06-09	133	135	133	135	11,000	135
1983-06-08	133	133	132	132	5,000	132
1983-06-07	133	133	130	132	64,000	132
1983-06-06	133	133	132	132	30,000	132
1983-06-02	132	133	132	132	8,000	132
1983-06-01	135	135	130	130	21,000	130
1983-05-31	138	138	135	135	12,000	135
1983-05-30	138	138	138	138	38,000	138
1983-05-28	138	138	138	138	11,000	138
1983-05-27	140	140	139	139	4,000	139
1983-05-25	139	139	139	139	16,000	139
1983-05-24	138	138	138	138	35,000	138
1983-05-23	141	141	138	138	40,000	138
1983-05-20	141	145	141	141	28,000	141
1983-05-19	145	145	141	144	30,000	144
1983-05-18	142	145	142	145	37,000	145
1983-05-17	144	145	142	142	28,000	142
1983-05-14	142	143	141	143	6,000	143
1983-05-13	142	144	142	144	2,000	144
1983-05-12	142	143	142	142	13,000	142
1983-05-11	141	141	141	141	18,000	141
1983-05-10	142	144	142	142	18,000	142
1983-05-09	142	144	141	141	19,000	141
1983-05-07	141	141	141	141	10,000	141
1983-05-06	146	146	140	140	58,000	140
1983-05-04	147	147	145	145	16,000	145
1983-05-02	146	150	146	148	6,000	148
1983-04-30	145	145	145	145	3,000	145
1983-04-28	151	151	143	143	18,000	143
1983-04-27	143	150	143	150	44,000	150
1983-04-26	145	145	143	143	8,000	143
1983-04-25	142	144	142	142	33,000	142
1983-04-23	145	146	141	142	48,000	142
1983-04-22	147	147	145	145	37,000	145
1983-04-20	151	151	146	151	27,000	151
1983-04-19	147	147	146	146	16,000	146
1983-04-18	146	154	146	150	24,000	150
1983-04-15	146	146	145	145	27,000	145
1983-04-14	150	150	148	148	28,000	148
1983-04-13	146	150	146	150	16,000	150
1983-04-12	146	146	145	145	33,000	145
1983-04-11	146	146	145	146	8,000	146
1983-04-08	146	146	145	145	10,000	145
1983-04-07	151	151	145	145	38,000	145
1983-04-06	150	151	150	150	20,000	150
1983-04-05	152	157	150	150	49,000	150
1983-04-04	149	155	149	152	59,000	152
1983-04-02	140	142	140	142	34,000	142
1983-03-31	141	141	140	140	16,000	140
1983-03-30	141	141	141	141	15,000	141
1983-03-29	140	140	140	140	7,000	140
1983-03-28	140	140	140	140	16,000	140
1983-03-25	138	148	138	148	27,000	148
1983-03-24	138	139	138	139	12,000	139
1983-03-23	143	143	141	143	41,000	143
1983-03-22	143	143	142	143	17,000	143
1983-03-18	142	145	142	145	46,000	145
1983-03-17	145	145	145	145	4,000	145
1983-03-15	146	148	144	145	59,000	145
1983-03-14	145	148	144	144	51,000	144
1983-03-12	148	148	148	148	4,000	148
1983-03-11	148	151	147	147	46,000	147
1983-03-10	145	150	144	147	18,000	147
1983-03-09	150	150	142	143	64,000	143
1983-03-08	148	149	145	145	33,000	145
1983-03-07	143	153	142	153	66,000	153
1983-03-04	146	146	138	141	61,000	141
1983-03-03	152	152	148	148	69,000	148
1983-03-02	156	156	153	153	36,000	153
1983-03-01	155	156	155	155	40,000	155
1983-02-28	164	164	156	156	59,000	156
1983-02-26	166	166	158	158	80,000	158
1983-02-25	173	173	151	151	313,000	151
1983-02-24	169	170	165	170	341,000	170
1983-02-23	161	172	161	167	602,000	167
1983-02-22	160	160	157	160	146,000	160
1983-02-21	155	160	155	160	119,000	160
1983-02-18	155	155	147	153	78,000	153
1983-02-17	148	153	146	150	119,000	150
1983-02-16	149	156	145	153	185,000	153
1983-02-15	149	150	141	150	88,000	150
1983-02-14	150	154	144	144	88,000	144
1983-02-12	154	155	150	155	30,000	155
1983-02-10	149	158	146	153	159,000	153
1983-02-09	154	158	146	146	143,000	146
1983-02-08	162	163	150	150	279,000	150
1983-02-07	153	164	153	158	551,000	158
1983-02-05	160	160	153	155	553,000	155
1983-02-04	155	165	142	164	755,000	164
1983-02-03	140	158	139	153	746,000	153
1983-02-02	130	147	130	145	483,000	145
1983-02-01	125	132	125	130	206,000	130
1983-01-31	133	133	130	130	19,000	130
1983-01-29	132	133	132	132	15,000	132
1983-01-28	129	132	125	132	45,000	132
1983-01-27	128	128	125	125	2,000	125
1983-01-26	126	129	125	125	17,000	125
1983-01-25	121	121	121	121	10,000	121
1983-01-24	129	129	125	125	18,000	125
1983-01-22	128	129	125	129	30,000	129
1983-01-21	121	129	121	129	27,000	129
1983-01-19	129	129	126	126	9,000	126
1983-01-18	122	130	120	130	19,000	130
1983-01-17	120	120	120	120	18,000	120
1983-01-14	120	122	120	120	23,000	120
1983-01-13	120	120	120	120	10,000	120
1983-01-11	121	121	121	121	10,000	121
1983-01-10	121	123	121	123	47,000	123
1983-01-08	123	123	123	123	18,000	123
1983-01-07	129	129	121	125	35,000	125
1983-01-06	126	134	126	129	9,000	129
1983-01-05	126	127	126	126	12,000	126
1983-01-04	125	125	120	120	19,000	120

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