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
