3202 ダイトウボウ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	367	369	367	367	21,000	367
1986-12-26	365	366	365	366	18,000	366
1986-12-25	370	376	365	365	52,000	365
1986-12-24	369	380	367	378	68,000	378
1986-12-23	340	359	340	359	186,000	359
1986-12-22	348	350	336	336	87,000	336
1986-12-19	339	349	335	335	54,000	335
1986-12-18	344	355	343	344	56,000	344
1986-12-17	355	356	343	343	55,000	343
1986-12-16	360	360	352	354	29,000	354
1986-12-15	360	361	351	351	64,000	351
1986-12-12	364	365	360	364	64,000	364
1986-12-11	374	380	365	365	71,000	365
1986-12-10	367	381	367	374	31,000	374
1986-12-09	389	389	364	364	43,000	364
1986-12-08	370	389	370	389	22,000	389
1986-12-06	378	378	370	370	46,000	370
1986-12-05	381	381	376	380	55,000	380
1986-12-04	385	385	381	381	113,000	381
1986-12-03	381	382	380	382	21,000	382
1986-12-02	396	396	380	380	74,000	380
1986-12-01	398	400	391	391	21,000	391
1986-11-29	385	385	385	385	1,000	385
1986-11-28	383	387	383	384	26,000	384
1986-11-27	383	390	381	390	38,000	390
1986-11-26	385	385	385	385	19,000	385
1986-11-25	408	408	408	408	20,000	408
1986-11-22	380	381	380	380	31,000	380
1986-11-21	410	410	380	380	72,000	380
1986-11-20	400	408	397	408	67,000	408
1986-11-19	384	392	384	392	52,000	392
1986-11-18	384	385	384	384	26,000	384
1986-11-17	404	410	383	384	90,000	384
1986-11-14	360	401	360	401	188,000	401
1986-11-13	379	379	354	360	50,000	360
1986-11-12	374	374	374	374	14,000	374
1986-11-11	360	363	359	359	47,000	359
1986-11-10	359	360	359	360	20,000	360
1986-11-07	370	370	370	370	33,000	370
1986-11-06	375	375	367	370	19,000	370
1986-11-05	375	375	370	375	43,000	375
1986-11-04	379	379	375	375	8,000	375
1986-11-01	379	385	378	380	34,000	380
1986-10-31	370	380	370	378	94,000	378
1986-10-30	360	371	360	370	56,000	370
1986-10-29	335	335	330	335	11,000	335
1986-10-28	330	330	330	330	6,000	330
1986-10-27	322	325	320	320	63,000	320
1986-10-25	325	325	320	320	30,000	320
1986-10-24	315	325	315	320	36,000	320
1986-10-23	315	320	315	315	66,000	315
1986-10-22	322	322	315	315	15,000	315
1986-10-21	322	322	321	322	20,000	322
1986-10-20	347	347	328	328	5,000	328
1986-10-17	350	350	347	347	15,000	347
1986-10-15	333	333	329	329	5,000	329
1986-10-14	336	336	328	328	6,000	328
1986-10-13	340	340	335	335	5,000	335
1986-10-09	340	340	335	335	11,000	335
1986-10-08	340	340	336	336	22,000	336
1986-10-07	346	355	336	336	55,000	336
1986-10-04	330	330	330	330	2,000	330
1986-10-03	326	330	325	330	14,000	330
1986-10-02	331	331	327	327	10,000	327
1986-10-01	325	328	325	327	37,000	327
1986-09-30	339	340	322	322	73,000	322
1986-09-29	335	340	335	337	21,000	337
1986-09-27	351	351	338	340	53,000	340
1986-09-26	390	390	356	356	45,000	356
1986-09-25	370	390	370	390	58,000	390
1986-09-24	351	351	349	349	48,000	349
1986-09-22	346	349	336	336	34,000	336
1986-09-19	366	370	350	351	75,000	351
1986-09-18	355	356	354	356	37,000	356
1986-09-17	330	339	329	330	27,000	330
1986-09-16	335	336	325	325	45,000	325
1986-09-12	339	339	320	327	50,000	327
1986-09-11	346	355	342	342	50,000	342
1986-09-10	349	360	349	351	36,000	351
1986-09-09	353	360	348	350	57,000	350
1986-09-08	360	360	348	348	44,000	348
1986-09-06	360	360	356	360	33,000	360
1986-09-05	376	376	365	365	52,000	365
1986-09-04	367	377	367	376	16,000	376
1986-09-03	380	380	365	365	52,000	365
1986-09-02	380	381	375	380	38,000	380
1986-09-01	387	387	385	385	26,000	385
1986-08-30	386	386	380	386	11,000	386
1986-08-29	386	386	386	386	5,000	386
1986-08-28	391	394	390	391	38,000	391
1986-08-27	402	403	400	400	24,000	400
1986-08-26	405	406	400	401	21,000	401
1986-08-25	400	405	391	391	73,000	391
1986-08-23	400	400	395	400	23,000	400
1986-08-22	376	390	370	390	77,000	390
1986-08-21	384	387	361	361	141,000	361
1986-08-20	433	433	399	399	33,000	399
1986-08-19	445	445	430	430	47,000	430
1986-08-18	453	454	445	445	44,000	445
1986-08-15	453	453	442	443	89,000	443
1986-08-13	470	470	468	468	17,000	468
1986-08-12	470	480	470	470	17,000	470
1986-08-11	475	475	470	472	26,000	472
1986-08-08	491	498	485	485	59,000	485
1986-08-07	466	483	466	481	35,000	481
1986-08-06	453	463	451	460	39,000	460
1986-08-05	452	453	450	450	47,000	450
1986-08-04	447	460	447	450	30,000	450
1986-08-02	450	451	450	450	12,000	450
1986-08-01	461	469	454	454	46,000	454
1986-07-31	459	459	459	459	28,000	459
1986-07-30	501	501	496	500	25,000	500
1986-07-29	531	531	498	500	33,000	500
1986-07-28	543	558	530	530	55,000	530
1986-07-26	540	546	540	543	88,000	543
1986-07-25	565	565	550	550	68,000	550
1986-07-24	545	568	540	568	98,000	568
1986-07-23	546	546	526	536	76,000	536
1986-07-22	500	526	500	526	100,000	526
1986-07-21	520	520	500	500	30,000	500
1986-07-19	531	540	520	520	52,000	520
1986-07-18	544	555	520	521	106,000	521
1986-07-17	515	535	515	534	53,000	534
1986-07-16	511	520	508	510	61,000	510
1986-07-15	506	511	502	506	105,000	506
1986-07-14	529	529	506	506	41,000	506
1986-07-11	541	542	530	530	58,000	530
1986-07-10	550	554	550	551	46,000	551
1986-07-09	551	557	551	551	52,000	551
1986-07-08	556	565	551	555	58,000	555
1986-07-07	570	570	551	551	81,000	551
1986-07-05	560	561	550	550	34,000	550
1986-07-04	561	573	560	570	50,000	570
1986-07-03	560	575	560	560	52,000	560
1986-07-02	594	594	565	565	79,000	565
1986-07-01	550	590	550	590	99,000	590
1986-06-30	586	586	560	560	53,000	560
1986-06-28	601	605	583	586	128,000	586
1986-06-27	601	610	600	600	194,000	600
1986-06-26	610	616	600	601	103,000	601
1986-06-25	600	614	595	600	184,000	600
1986-06-24	606	615	590	595	157,000	595
1986-06-23	601	620	601	616	81,000	616
1986-06-21	640	640	628	635	100,000	635
1986-06-20	652	653	613	628	186,000	628
1986-06-19	685	685	653	653	163,000	653
1986-06-18	651	691	649	685	435,000	685
1986-06-17	680	685	655	656	384,000	656
1986-06-16	670	675	657	675	283,000	675
1986-06-13	690	718	665	690	949,000	690
1986-06-12	646	695	646	681	582,000	681
1986-06-11	679	680	656	656	899,000	656
1986-06-10	608	700	590	689	1,450,000	689
1986-06-09	600	630	595	608	661,000	608
1986-06-07	555	620	545	595	814,000	595
1986-06-06	547	550	533	550	320,000	550
1986-06-05	550	555	530	530	397,000	530
1986-06-04	570	570	539	540	573,000	540
1986-06-03	532	581	530	559	1,338,000	559
1986-06-02	521	530	515	522	295,000	522
1986-05-31	518	524	510	511	452,000	511
1986-05-30	513	537	496	519	1,473,000	519
1986-05-29	480	501	480	501	624,000	501
1986-05-28	450	473	450	460	171,000	460
1986-05-27	466	475	445	445	95,000	445
1986-05-26	485	489	475	475	97,000	475
1986-05-24	490	491	480	480	348,000	480
1986-05-23	456	485	455	480	595,000	480
1986-05-22	445	446	435	436	99,000	436
1986-05-21	437	450	435	446	83,000	446
1986-05-20	440	450	435	435	110,000	435
1986-05-19	460	460	449	449	94,000	449
1986-05-17	450	460	440	450	214,000	450
1986-05-16	468	470	449	450	236,000	450
1986-05-15	495	498	466	473	333,000	473
1986-05-14	490	500	482	495	831,000	495
1986-05-13	510	523	474	480	3,109,000	480
1986-05-12	412	490	400	490	2,305,000	490
1986-05-09	384	415	384	410	1,055,000	410
1986-05-08	364	369	363	369	152,000	369
1986-05-07	335	350	335	349	103,000	349
1986-05-06	337	337	335	335	33,000	335
1986-05-02	335	336	335	336	30,000	336
1986-05-01	337	337	335	335	51,000	335
1986-04-30	340	345	337	345	47,000	345
1986-04-28	338	340	338	340	15,000	340
1986-04-26	337	341	337	337	37,000	337
1986-04-25	339	339	337	337	13,000	337
1986-04-24	337	341	335	337	62,000	337
1986-04-23	336	345	335	342	67,000	342
1986-04-22	337	340	335	335	58,000	335
1986-04-21	340	340	336	336	34,000	336
1986-04-19	335	341	335	335	45,000	335
1986-04-18	345	345	339	339	49,000	339
1986-04-17	345	350	340	340	28,000	340
1986-04-16	340	350	340	350	64,000	350
1986-04-15	337	338	335	338	22,000	338
1986-04-14	351	353	332	333	57,000	333
1986-04-11	337	340	333	336	65,000	336
1986-04-10	341	342	330	330	55,000	330
1986-04-09	345	350	340	340	82,000	340
1986-04-08	350	350	345	346	71,000	346
1986-04-07	350	350	345	345	26,000	345
1986-04-05	348	350	345	350	43,000	350
1986-04-04	355	355	350	351	71,000	351
1986-04-03	360	360	352	352	46,000	352
1986-04-02	366	366	352	352	171,000	352
1986-04-01	360	366	360	365	60,000	365
1986-03-31	365	365	350	350	42,000	350
1986-03-29	365	370	365	365	30,000	365
1986-03-28	357	360	357	360	18,000	360
1986-03-27	361	362	341	341	61,000	341
1986-03-26	350	368	345	363	61,000	363
1986-03-25	363	363	350	350	80,000	350
1986-03-24	376	376	360	360	60,000	360
1986-03-22	376	380	376	376	40,000	376
1986-03-20	368	384	368	376	55,000	376
1986-03-19	380	380	368	368	147,000	368
1986-03-18	365	365	360	365	98,000	365
1986-03-17	369	370	360	360	48,000	360
1986-03-15	379	380	366	366	49,000	366
1986-03-14	380	385	374	375	187,000	375
1986-03-13	395	396	384	390	108,000	390
1986-03-12	396	397	385	390	176,000	390
1986-03-11	407	411	390	390	429,000	390
1986-03-10	382	412	381	402	792,000	402
1986-03-07	382	387	373	384	399,000	384
1986-03-06	360	400	358	392	780,000	392
1986-03-05	358	360	352	356	81,000	356
1986-03-04	361	361	351	359	48,000	359
1986-03-03	361	361	351	351	66,000	351
1986-03-01	350	359	350	359	43,000	359
1986-02-28	363	363	355	360	160,000	360
1986-02-27	363	365	348	348	147,000	348
1986-02-26	338	364	337	364	199,000	364
1986-02-25	338	338	333	337	68,000	337
1986-02-24	340	341	338	339	25,000	339
1986-02-22	340	342	340	340	42,000	340
1986-02-21	342	345	340	344	42,000	344
1986-02-20	338	345	334	345	37,000	345
1986-02-19	341	344	331	332	63,000	332
1986-02-18	335	344	335	341	34,000	341
1986-02-17	334	340	327	340	81,000	340
1986-02-15	331	337	325	325	67,000	325
1986-02-14	337	342	328	328	40,000	328
1986-02-13	339	342	330	336	83,000	336
1986-02-12	338	340	333	339	73,000	339
1986-02-10	333	338	333	335	68,000	335
1986-02-07	342	342	331	331	117,000	331
1986-02-06	341	343	332	343	65,000	343
1986-02-05	349	355	341	344	61,000	344
1986-02-04	355	362	349	349	59,000	349
1986-02-03	349	351	345	350	84,000	350
1986-02-01	340	350	340	340	69,000	340
1986-01-31	340	344	338	344	80,000	344
1986-01-30	326	340	326	328	68,000	328
1986-01-29	335	335	321	323	83,000	323
1986-01-28	340	340	338	338	46,000	338
1986-01-27	341	343	338	338	38,000	338
1986-01-25	337	340	337	340	22,000	340
1986-01-24	356	356	340	341	79,000	341
1986-01-23	355	355	346	353	59,000	353
1986-01-22	350	366	350	355	150,000	355
1986-01-21	345	355	344	348	116,000	348
1986-01-20	341	345	335	335	57,000	335
1986-01-18	340	346	335	340	41,000	340
1986-01-17	339	345	335	335	106,000	335
1986-01-16	358	358	346	349	50,000	349
1986-01-14	345	355	345	355	114,000	355
1986-01-13	366	366	341	341	154,000	341
1986-01-10	384	384	360	360	395,000	360
1986-01-09	361	401	360	388	1,743,000	388
1986-01-08	317	360	317	360	468,000	360
1986-01-07	303	321	303	307	56,000	307
1986-01-06	301	308	301	308	45,000	308
1986-01-04	308	309	301	303	52,000	303

分割・併合履歴：なし