3202 ダイトウボウ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	472	480	472	480	24,000	480
1987-12-26	500	500	482	482	41,000	482
1987-12-25	482	491	479	490	79,000	490
1987-12-24	487	490	460	462	82,000	462
1987-12-23	490	490	482	482	56,000	482
1987-12-22	510	510	490	490	32,000	490
1987-12-21	510	530	510	510	39,000	510
1987-12-18	540	540	510	510	24,000	510
1987-12-17	550	560	521	535	41,000	535
1987-12-16	524	550	524	548	49,000	548
1987-12-15	570	570	520	520	103,000	520
1987-12-14	570	595	555	570	421,000	570
1987-12-11	486	554	486	540	323,000	540
1987-12-10	470	480	460	476	115,000	476
1987-12-09	478	479	460	470	39,000	470
1987-12-08	464	475	462	473	58,000	473
1987-12-07	465	466	453	459	44,000	459
1987-12-05	477	477	476	476	8,000	476
1987-12-04	467	475	461	475	54,000	475
1987-12-03	461	480	460	478	94,000	478
1987-12-02	452	460	447	460	52,000	460
1987-12-01	453	453	450	450	14,000	450
1987-11-30	449	449	445	448	5,000	448
1987-11-28	445	454	445	454	21,000	454
1987-11-27	451	455	445	445	21,000	445
1987-11-26	455	455	440	440	33,000	440
1987-11-25	455	460	450	450	19,000	450
1987-11-24	450	455	445	455	33,000	455
1987-11-20	440	440	440	440	87,000	440
1987-11-19	452	470	452	470	31,000	470
1987-11-18	447	450	447	447	17,000	447
1987-11-17	458	458	451	454	16,000	454
1987-11-16	452	458	452	458	13,000	458
1987-11-13	456	456	447	448	68,000	448
1987-11-12	450	457	450	451	28,000	451
1987-11-11	465	466	465	466	12,000	466
1987-11-10	467	475	465	465	41,000	465
1987-11-09	461	466	461	466	143,000	466
1987-11-07	457	470	457	470	9,000	470
1987-11-06	460	460	450	455	29,000	455
1987-11-05	472	472	462	462	21,000	462
1987-11-04	475	480	470	480	13,000	480
1987-11-02	482	485	480	480	21,000	480
1987-10-31	490	490	483	483	10,000	483
1987-10-30	500	500	490	495	26,000	495
1987-10-29	487	487	480	480	4,000	480
1987-10-28	513	513	488	488	84,000	488
1987-10-27	453	453	449	453	69,000	453
1987-10-26	470	470	448	448	59,000	448
1987-10-24	455	455	455	455	42,000	455
1987-10-23	494	496	470	470	126,000	470
1987-10-22	503	510	500	509	58,000	509
1987-10-21	475	490	475	478	122,000	478
1987-10-19	549	569	535	535	39,000	535
1987-10-16	575	575	555	560	51,000	560
1987-10-15	570	580	565	565	27,000	565
1987-10-14	565	580	565	580	40,000	580
1987-10-13	580	580	571	575	31,000	575
1987-10-12	580	580	571	580	21,000	580
1987-10-09	570	593	570	570	62,000	570
1987-10-08	590	590	575	580	19,000	580
1987-10-07	579	593	579	593	33,000	593
1987-10-06	590	600	585	599	135,000	599
1987-10-05	573	575	560	575	72,000	575
1987-10-03	573	574	570	574	32,000	574
1987-10-02	570	570	553	553	44,000	553
1987-10-01	573	575	560	562	43,000	562
1987-09-30	570	596	570	580	57,000	580
1987-09-29	575	575	570	571	29,000	571
1987-09-28	596	596	576	576	27,000	576
1987-09-26	571	576	566	566	40,000	566
1987-09-25	605	605	580	581	118,000	581
1987-09-24	608	610	575	576	48,000	576
1987-09-22	613	613	592	598	97,000	598
1987-09-21	610	619	600	613	157,000	613
1987-09-18	580	580	571	579	47,000	579
1987-09-17	599	600	590	590	87,000	590
1987-09-16	587	600	585	595	26,000	595
1987-09-14	595	609	580	585	33,000	585
1987-09-11	628	628	591	595	97,000	595
1987-09-10	599	633	597	619	352,000	619
1987-09-09	570	599	570	599	139,000	599
1987-09-08	570	585	565	571	78,000	571
1987-09-07	590	591	575	575	117,000	575
1987-09-05	619	624	575	600	162,000	600
1987-09-04	596	635	595	619	551,000	619
1987-09-03	568	610	560	595	492,000	595
1987-09-02	555	578	547	548	159,000	548
1987-09-01	545	552	544	547	109,000	547
1987-08-31	541	548	535	541	46,000	541
1987-08-29	552	552	537	540	58,000	540
1987-08-28	549	549	542	542	118,000	542
1987-08-27	569	570	542	555	212,000	555
1987-08-26	538	567	530	566	426,000	566
1987-08-25	530	530	510	528	82,000	528
1987-08-24	520	530	520	530	65,000	530
1987-08-22	533	534	524	530	37,000	530
1987-08-21	531	540	525	535	196,000	535
1987-08-20	519	547	515	531	379,000	531
1987-08-19	504	510	499	510	148,000	510
1987-08-18	495	505	495	500	127,000	500
1987-08-17	482	495	482	490	43,000	490
1987-08-14	480	485	480	482	16,000	482
1987-08-13	480	490	480	485	43,000	485
1987-08-12	482	495	480	480	40,000	480
1987-08-11	490	490	480	485	63,000	485
1987-08-10	502	505	485	485	92,000	485
1987-08-07	482	520	482	500	360,000	500
1987-08-06	469	480	466	480	144,000	480
1987-08-05	462	475	462	465	46,000	465
1987-08-04	469	477	465	465	38,000	465
1987-08-03	465	478	460	473	65,000	473
1987-08-01	465	469	465	465	29,000	465
1987-07-31	460	470	455	460	44,000	460
1987-07-30	467	470	458	465	90,000	465
1987-07-29	442	469	442	466	76,000	466
1987-07-28	448	448	440	445	58,000	445
1987-07-27	449	450	445	448	41,000	448
1987-07-25	455	455	450	450	5,000	450
1987-07-24	426	455	426	455	41,000	455
1987-07-23	427	435	425	425	47,000	425
1987-07-22	428	428	426	426	5,000	426
1987-07-21	436	436	430	430	34,000	430
1987-07-20	450	450	435	435	17,000	435
1987-07-17	445	450	445	445	14,000	445
1987-07-16	457	457	445	450	25,000	450
1987-07-15	445	452	440	452	47,000	452
1987-07-14	450	450	435	435	11,000	435
1987-07-13	441	445	435	445	14,000	445
1987-07-10	445	445	436	441	19,000	441
1987-07-09	445	448	441	445	23,000	445
1987-07-08	451	452	451	451	17,000	451
1987-07-07	451	451	450	450	27,000	450
1987-07-06	465	468	464	465	20,000	465
1987-07-04	472	472	470	470	48,000	470
1987-07-03	446	470	446	465	102,000	465
1987-07-02	450	459	450	451	59,000	451
1987-07-01	460	460	451	460	48,000	460
1987-06-30	460	460	460	460	31,000	460
1987-06-29	460	472	460	460	78,000	460
1987-06-27	460	464	455	463	52,000	463
1987-06-26	451	467	447	460	100,000	460
1987-06-25	437	443	437	441	57,000	441
1987-06-24	448	448	431	431	36,000	431
1987-06-23	457	458	448	448	52,000	448
1987-06-22	467	467	459	460	31,000	460
1987-06-19	472	480	465	465	117,000	465
1987-06-18	455	482	454	482	160,000	482
1987-06-17	450	455	448	454	59,000	454
1987-06-16	462	462	449	449	46,000	449
1987-06-15	453	453	448	452	31,000	452
1987-06-12	455	455	450	454	27,000	454
1987-06-11	455	459	455	458	29,000	458
1987-06-10	455	459	455	455	39,000	455
1987-06-09	469	469	451	465	78,000	465
1987-06-08	445	475	445	475	112,000	475
1987-06-06	440	445	439	440	65,000	440
1987-06-05	439	440	431	432	107,000	432
1987-06-04	441	445	431	440	54,000	440
1987-06-03	436	446	434	440	38,000	440
1987-06-02	431	437	431	431	139,000	431
1987-06-01	438	438	431	431	39,000	431
1987-05-30	438	438	438	438	44,000	438
1987-05-28	405	405	400	403	112,000	403
1987-05-27	410	410	410	410	17,000	410
1987-05-26	425	425	411	420	20,000	420
1987-05-25	431	431	427	427	39,000	427
1987-05-23	429	429	429	429	8,000	429
1987-05-22	435	435	420	420	61,000	420
1987-05-21	440	444	430	430	70,000	430
1987-05-20	445	450	432	435	159,000	435
1987-05-19	440	445	430	435	156,000	435
1987-05-18	409	421	409	420	62,000	420
1987-05-15	399	405	396	396	22,000	396
1987-05-14	400	400	399	399	9,000	399
1987-05-13	400	400	396	396	37,000	396
1987-05-12	392	400	392	395	22,000	395
1987-05-11	399	400	390	392	15,000	392
1987-05-08	400	400	395	400	49,000	400
1987-05-07	390	390	390	390	8,000	390
1987-05-06	391	391	379	379	27,000	379
1987-05-02	395	395	385	390	19,000	390
1987-05-01	390	395	390	390	34,000	390
1987-04-30	390	400	385	400	36,000	400
1987-04-28	405	405	390	390	22,000	390
1987-04-27	400	405	397	400	81,000	400
1987-04-25	395	400	395	400	16,000	400
1987-04-24	398	398	390	395	77,000	395
1987-04-23	399	400	389	390	52,000	390
1987-04-22	395	400	390	400	37,000	400
1987-04-21	397	399	390	390	24,000	390
1987-04-20	396	404	396	400	45,000	400
1987-04-17	413	413	395	395	57,000	395
1987-04-16	397	415	397	415	45,000	415
1987-04-15	400	401	395	395	53,000	395
1987-04-14	413	413	401	401	50,000	401
1987-04-13	405	410	404	410	18,000	410
1987-04-10	403	412	403	410	39,000	410
1987-04-09	409	420	409	412	57,000	412
1987-04-08	400	400	400	400	7,000	400
1987-04-07	395	395	390	390	30,000	390
1987-04-06	396	405	396	400	30,000	400
1987-04-04	390	405	390	405	27,000	405
1987-04-03	390	400	390	390	40,000	390
1987-04-02	388	400	388	400	11,000	400
1987-04-01	397	397	385	385	24,000	385
1987-03-31	395	395	382	382	40,000	382
1987-03-30	400	400	395	395	16,000	395
1987-03-28	393	400	390	390	21,000	390
1987-03-27	396	401	390	390	29,000	390
1987-03-26	409	409	395	395	31,000	395
1987-03-25	414	418	409	410	30,000	410
1987-03-24	400	419	400	409	27,000	409
1987-03-23	405	412	400	400	48,000	400
1987-03-20	396	405	396	405	36,000	405
1987-03-19	396	400	396	396	33,000	396
1987-03-18	391	400	391	392	28,000	392
1987-03-17	394	396	390	391	38,000	391
1987-03-16	395	405	395	395	27,000	395
1987-03-13	390	410	390	410	22,000	410
1987-03-12	393	398	386	386	70,000	386
1987-03-11	391	400	391	392	62,000	392
1987-03-10	400	410	388	388	95,000	388
1987-03-09	388	388	388	388	7,000	388
1987-03-07	387	398	387	393	35,000	393
1987-03-06	405	405	381	381	65,000	381
1987-03-05	404	413	404	405	57,000	405
1987-03-04	393	409	393	409	30,000	409
1987-03-03	403	403	393	393	57,000	393
1987-03-02	403	410	400	401	44,000	401
1987-02-28	410	414	408	408	32,000	408
1987-02-27	411	418	411	413	34,000	413
1987-02-26	419	420	413	415	41,000	415
1987-02-25	415	425	413	425	73,000	425
1987-02-24	413	417	412	415	58,000	415
1987-02-23	415	417	410	412	66,000	412
1987-02-20	430	430	420	420	39,000	420
1987-02-19	432	445	426	445	45,000	445
1987-02-18	438	438	431	431	54,000	431
1987-02-17	450	450	435	435	64,000	435
1987-02-16	455	460	441	450	63,000	450
1987-02-13	420	440	420	440	88,000	440
1987-02-12	420	430	420	424	33,000	424
1987-02-10	419	422	410	420	55,000	420
1987-02-09	420	425	418	420	34,000	420
1987-02-07	422	428	416	416	38,000	416
1987-02-06	440	440	421	425	56,000	425
1987-02-05	450	451	440	440	97,000	440
1987-02-04	453	460	448	460	59,000	460
1987-02-03	445	446	440	440	106,000	440
1987-02-02	498	500	460	460	177,000	460
1987-01-31	475	495	470	494	259,000	494
1987-01-30	445	475	425	475	442,000	475
1987-01-29	390	450	390	450	363,000	450
1987-01-28	381	390	378	381	44,000	381
1987-01-27	388	388	378	378	91,000	378
1987-01-26	384	388	372	388	89,000	388
1987-01-24	389	389	370	370	79,000	370
1987-01-23	375	385	375	385	95,000	385
1987-01-22	355	359	349	352	286,000	352
1987-01-21	345	355	345	355	26,000	355
1987-01-20	351	355	341	350	56,000	350
1987-01-19	359	361	356	356	55,000	356
1987-01-16	379	380	369	369	22,000	369
1987-01-14	364	380	364	379	67,000	379
1987-01-13	354	355	347	354	29,000	354
1987-01-12	362	370	359	359	42,000	359
1987-01-09	364	370	362	362	27,000	362
1987-01-08	362	367	362	362	63,000	362
1987-01-07	367	367	367	367	50,000	367
1987-01-06	372	372	367	367	35,000	367
1987-01-05	372	372	367	367	20,000	367

分割・併合履歴：なし