3202 ダイトウボウ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 386 | 392 | 385 | 385 | 72,000 | 385 |
| 1992-12-29 | 391 | 394 | 386 | 386 | 89,000 | 386 |
| 1992-12-28 | 397 | 405 | 391 | 391 | 43,000 | 391 |
| 1992-12-25 | 401 | 405 | 396 | 396 | 79,000 | 396 |
| 1992-12-24 | 410 | 415 | 401 | 401 | 38,000 | 401 |
| 1992-12-22 | 410 | 411 | 405 | 405 | 36,000 | 405 |
| 1992-12-21 | 418 | 418 | 410 | 410 | 25,000 | 410 |
| 1992-12-18 | 401 | 415 | 401 | 415 | 85,000 | 415 |
| 1992-12-17 | 405 | 405 | 401 | 401 | 27,000 | 401 |
| 1992-12-16 | 406 | 410 | 401 | 405 | 43,000 | 405 |
| 1992-12-15 | 412 | 413 | 401 | 401 | 37,000 | 401 |
| 1992-12-14 | 418 | 418 | 410 | 410 | 44,000 | 410 |
| 1992-12-11 | 402 | 420 | 401 | 415 | 73,000 | 415 |
| 1992-12-10 | 408 | 408 | 401 | 401 | 60,000 | 401 |
| 1992-12-09 | 400 | 403 | 400 | 403 | 49,000 | 403 |
| 1992-12-08 | 410 | 410 | 401 | 401 | 22,000 | 401 |
| 1992-12-07 | 401 | 410 | 400 | 410 | 55,000 | 410 |
| 1992-12-04 | 410 | 410 | 405 | 405 | 40,000 | 405 |
| 1992-12-03 | 410 | 411 | 405 | 407 | 70,000 | 407 |
| 1992-12-02 | 420 | 420 | 407 | 407 | 92,000 | 407 |
| 1992-12-01 | 417 | 430 | 412 | 420 | 66,000 | 420 |
| 1992-11-30 | 416 | 420 | 412 | 417 | 31,000 | 417 |
| 1992-11-27 | 431 | 431 | 410 | 411 | 51,000 | 411 |
| 1992-11-26 | 421 | 421 | 415 | 417 | 31,000 | 417 |
| 1992-11-25 | 432 | 432 | 420 | 424 | 35,000 | 424 |
| 1992-11-24 | 428 | 430 | 425 | 430 | 57,000 | 430 |
| 1992-11-20 | 410 | 420 | 406 | 420 | 52,000 | 420 |
| 1992-11-19 | 407 | 429 | 405 | 410 | 120,000 | 410 |
| 1992-11-18 | 385 | 400 | 383 | 396 | 97,000 | 396 |
| 1992-11-17 | 385 | 385 | 380 | 385 | 47,000 | 385 |
| 1992-11-16 | 390 | 392 | 385 | 385 | 60,000 | 385 |
| 1992-11-13 | 391 | 395 | 390 | 390 | 38,000 | 390 |
| 1992-11-12 | 400 | 400 | 390 | 391 | 58,000 | 391 |
| 1992-11-11 | 387 | 400 | 387 | 390 | 55,000 | 390 |
| 1992-11-10 | 395 | 395 | 383 | 383 | 105,000 | 383 |
| 1992-11-09 | 402 | 405 | 395 | 395 | 76,000 | 395 |
| 1992-11-06 | 415 | 415 | 405 | 410 | 42,000 | 410 |
| 1992-11-05 | 403 | 418 | 403 | 408 | 41,000 | 408 |
| 1992-11-04 | 403 | 409 | 402 | 402 | 87,000 | 402 |
| 1992-11-02 | 420 | 420 | 402 | 402 | 72,000 | 402 |
| 1992-10-30 | 425 | 425 | 410 | 410 | 82,000 | 410 |
| 1992-10-29 | 430 | 430 | 420 | 420 | 65,000 | 420 |
| 1992-10-28 | 431 | 434 | 420 | 425 | 78,000 | 425 |
| 1992-10-27 | 419 | 430 | 410 | 430 | 69,000 | 430 |
| 1992-10-26 | 412 | 420 | 410 | 410 | 77,000 | 410 |
| 1992-10-23 | 415 | 415 | 401 | 402 | 92,000 | 402 |
| 1992-10-22 | 415 | 420 | 415 | 415 | 158,000 | 415 |
| 1992-10-21 | 420 | 420 | 405 | 419 | 99,000 | 419 |
| 1992-10-20 | 430 | 435 | 410 | 410 | 124,000 | 410 |
| 1992-10-19 | 425 | 432 | 425 | 425 | 118,000 | 425 |
| 1992-10-16 | 425 | 430 | 420 | 425 | 187,000 | 425 |
| 1992-10-15 | 430 | 435 | 423 | 425 | 108,000 | 425 |
| 1992-10-14 | 440 | 445 | 435 | 435 | 110,000 | 435 |
| 1992-10-13 | 440 | 445 | 439 | 444 | 120,000 | 444 |
| 1992-10-12 | 451 | 451 | 431 | 435 | 177,000 | 435 |
| 1992-10-09 | 450 | 455 | 448 | 450 | 110,000 | 450 |
| 1992-10-08 | 442 | 448 | 440 | 446 | 265,000 | 446 |
| 1992-10-07 | 440 | 449 | 439 | 440 | 320,000 | 440 |
| 1992-10-06 | 437 | 446 | 435 | 445 | 158,000 | 445 |
| 1992-10-05 | 460 | 460 | 443 | 447 | 188,000 | 447 |
| 1992-10-02 | 463 | 468 | 458 | 463 | 441,000 | 463 |
| 1992-10-01 | 426 | 465 | 426 | 458 | 1,089,000 | 458 |
| 1992-09-30 | 458 | 467 | 425 | 425 | 2,182,000 | 425 |
| 1992-09-29 | 423 | 483 | 423 | 459 | 2,502,000 | 459 |
| 1992-09-28 | 420 | 420 | 420 | 420 | 519,000 | 420 |
| 1992-09-25 | 554 | 554 | 520 | 520 | 566,000 | 520 |
| 1992-09-24 | 554 | 568 | 540 | 545 | 550,000 | 545 |
| 1992-09-22 | 586 | 590 | 540 | 548 | 381,000 | 548 |
| 1992-09-21 | 623 | 639 | 586 | 586 | 214,000 | 586 |
| 1992-09-18 | 625 | 640 | 616 | 622 | 189,000 | 622 |
| 1992-09-17 | 632 | 645 | 620 | 624 | 172,000 | 624 |
| 1992-09-16 | 670 | 670 | 641 | 642 | 144,000 | 642 |
| 1992-09-14 | 651 | 671 | 651 | 670 | 198,000 | 670 |
| 1992-09-11 | 641 | 674 | 641 | 641 | 1,223,000 | 641 |
| 1992-09-10 | 700 | 734 | 680 | 681 | 515,000 | 681 |
| 1992-09-09 | 630 | 700 | 630 | 700 | 344,000 | 700 |
| 1992-09-08 | 668 | 690 | 640 | 640 | 315,000 | 640 |
| 1992-09-07 | 705 | 710 | 687 | 690 | 348,000 | 690 |
| 1992-09-04 | 641 | 695 | 635 | 685 | 532,000 | 685 |
| 1992-09-03 | 599 | 620 | 575 | 611 | 374,000 | 611 |
| 1992-09-02 | 680 | 680 | 619 | 619 | 298,000 | 619 |
| 1992-09-01 | 741 | 750 | 677 | 694 | 598,000 | 694 |
| 1992-08-31 | 724 | 724 | 724 | 724 | 423,000 | 724 |
| 1992-08-28 | 525 | 630 | 521 | 624 | 539,000 | 624 |
| 1992-08-27 | 480 | 535 | 478 | 535 | 312,000 | 535 |
| 1992-08-26 | 468 | 482 | 458 | 468 | 280,000 | 468 |
| 1992-08-25 | 476 | 509 | 464 | 468 | 288,000 | 468 |
| 1992-08-24 | 456 | 510 | 451 | 475 | 567,000 | 475 |
| 1992-08-21 | 430 | 444 | 420 | 421 | 208,000 | 421 |
| 1992-08-20 | 400 | 416 | 390 | 415 | 155,000 | 415 |
| 1992-08-19 | 400 | 410 | 381 | 400 | 182,000 | 400 |
| 1992-08-18 | 430 | 431 | 400 | 400 | 136,000 | 400 |
| 1992-08-17 | 450 | 450 | 439 | 439 | 73,000 | 439 |
| 1992-08-14 | 423 | 435 | 423 | 434 | 537,000 | 434 |
| 1992-08-13 | 454 | 454 | 430 | 430 | 177,000 | 430 |
| 1992-08-12 | 443 | 456 | 437 | 454 | 164,000 | 454 |
| 1992-08-11 | 478 | 478 | 433 | 443 | 129,000 | 443 |
| 1992-08-10 | 500 | 500 | 469 | 476 | 107,000 | 476 |
| 1992-08-07 | 543 | 543 | 500 | 501 | 135,000 | 501 |
| 1992-08-06 | 550 | 559 | 543 | 543 | 113,000 | 543 |
| 1992-08-05 | 532 | 559 | 530 | 554 | 123,000 | 554 |
| 1992-08-04 | 532 | 565 | 520 | 532 | 118,000 | 532 |
| 1992-08-03 | 546 | 551 | 533 | 535 | 90,000 | 535 |
| 1992-07-31 | 545 | 570 | 540 | 547 | 183,000 | 547 |
| 1992-07-30 | 531 | 555 | 531 | 535 | 158,000 | 535 |
| 1992-07-29 | 595 | 595 | 530 | 530 | 169,000 | 530 |
| 1992-07-28 | 602 | 602 | 580 | 582 | 113,000 | 582 |
| 1992-07-27 | 621 | 630 | 590 | 592 | 294,000 | 592 |
| 1992-07-24 | 605 | 616 | 601 | 601 | 191,000 | 601 |
| 1992-07-23 | 600 | 636 | 600 | 635 | 227,000 | 635 |
| 1992-07-22 | 639 | 644 | 601 | 613 | 343,000 | 613 |
| 1992-07-21 | 610 | 639 | 610 | 630 | 214,000 | 630 |
| 1992-07-20 | 621 | 630 | 613 | 620 | 182,000 | 620 |
| 1992-07-17 | 643 | 650 | 632 | 634 | 163,000 | 634 |
| 1992-07-16 | 674 | 674 | 660 | 662 | 72,000 | 662 |
| 1992-07-15 | 680 | 699 | 680 | 680 | 208,000 | 680 |
| 1992-07-14 | 659 | 670 | 640 | 670 | 161,000 | 670 |
| 1992-07-13 | 622 | 660 | 620 | 660 | 175,000 | 660 |
| 1992-07-10 | 665 | 665 | 611 | 620 | 571,000 | 620 |
| 1992-07-09 | 621 | 650 | 620 | 650 | 129,000 | 650 |
| 1992-07-08 | 601 | 615 | 600 | 611 | 84,000 | 611 |
| 1992-07-07 | 640 | 640 | 610 | 610 | 97,000 | 610 |
| 1992-07-06 | 634 | 645 | 630 | 630 | 53,000 | 630 |
| 1992-07-03 | 650 | 659 | 637 | 637 | 166,000 | 637 |
| 1992-07-02 | 626 | 660 | 625 | 659 | 195,000 | 659 |
| 1992-07-01 | 615 | 615 | 601 | 611 | 179,000 | 611 |
| 1992-06-30 | 610 | 619 | 610 | 615 | 184,000 | 615 |
| 1992-06-29 | 615 | 628 | 602 | 611 | 132,000 | 611 |
| 1992-06-26 | 639 | 640 | 611 | 620 | 253,000 | 620 |
| 1992-06-25 | 624 | 640 | 616 | 628 | 131,000 | 628 |
| 1992-06-24 | 651 | 651 | 621 | 621 | 165,000 | 621 |
| 1992-06-23 | 625 | 660 | 616 | 627 | 244,000 | 627 |
| 1992-06-22 | 700 | 700 | 621 | 625 | 362,000 | 625 |
| 1992-06-19 | 650 | 675 | 650 | 675 | 164,000 | 675 |
| 1992-06-18 | 668 | 668 | 610 | 626 | 495,000 | 626 |
| 1992-06-17 | 708 | 708 | 670 | 671 | 323,000 | 671 |
| 1992-06-16 | 737 | 740 | 711 | 713 | 238,000 | 713 |
| 1992-06-15 | 750 | 753 | 721 | 727 | 280,000 | 727 |
| 1992-06-12 | 790 | 800 | 770 | 770 | 1,780,000 | 770 |
| 1992-06-11 | 741 | 775 | 741 | 760 | 123,000 | 760 |
| 1992-06-10 | 746 | 780 | 726 | 740 | 192,000 | 740 |
| 1992-06-09 | 716 | 751 | 716 | 738 | 103,000 | 738 |
| 1992-06-08 | 730 | 730 | 711 | 711 | 205,000 | 711 |
| 1992-06-05 | 750 | 750 | 730 | 731 | 158,000 | 731 |
| 1992-06-04 | 762 | 772 | 750 | 755 | 126,000 | 755 |
| 1992-06-03 | 775 | 802 | 761 | 772 | 69,000 | 772 |
| 1992-06-02 | 782 | 793 | 762 | 765 | 175,000 | 765 |
| 1992-06-01 | 820 | 822 | 772 | 772 | 238,000 | 772 |
| 1992-05-29 | 756 | 790 | 756 | 780 | 275,000 | 780 |
| 1992-05-28 | 730 | 735 | 720 | 735 | 346,000 | 735 |
| 1992-05-27 | 802 | 803 | 790 | 790 | 72,000 | 790 |
| 1992-05-26 | 830 | 832 | 805 | 805 | 110,000 | 805 |
| 1992-05-25 | 815 | 830 | 815 | 830 | 121,000 | 830 |
| 1992-05-22 | 835 | 846 | 820 | 821 | 191,000 | 821 |
| 1992-05-21 | 851 | 851 | 803 | 835 | 275,000 | 835 |
| 1992-05-20 | 900 | 905 | 850 | 861 | 168,000 | 861 |
| 1992-05-19 | 938 | 950 | 900 | 901 | 136,000 | 901 |
| 1992-05-18 | 951 | 960 | 921 | 921 | 317,000 | 921 |
| 1992-05-15 | 950 | 989 | 939 | 981 | 210,000 | 981 |
| 1992-05-14 | 900 | 950 | 900 | 950 | 322,000 | 950 |
| 1992-05-13 | 847 | 890 | 840 | 890 | 148,000 | 890 |
| 1992-05-12 | 865 | 885 | 840 | 846 | 275,000 | 846 |
| 1992-05-11 | 816 | 855 | 801 | 855 | 273,000 | 855 |
| 1992-05-08 | 725 | 794 | 725 | 776 | 332,000 | 776 |
| 1992-05-07 | 670 | 730 | 659 | 730 | 290,000 | 730 |
| 1992-05-06 | 616 | 660 | 616 | 660 | 84,000 | 660 |
| 1992-05-01 | 611 | 620 | 602 | 615 | 160,000 | 615 |
| 1992-04-30 | 660 | 660 | 621 | 621 | 131,000 | 621 |
| 1992-04-28 | 650 | 665 | 645 | 651 | 54,000 | 651 |
| 1992-04-27 | 649 | 670 | 620 | 650 | 89,000 | 650 |
| 1992-04-24 | 661 | 670 | 630 | 650 | 265,000 | 650 |
| 1992-04-23 | 620 | 665 | 620 | 651 | 204,000 | 651 |
| 1992-04-22 | 621 | 622 | 585 | 607 | 203,000 | 607 |
| 1992-04-21 | 630 | 655 | 601 | 601 | 297,000 | 601 |
| 1992-04-20 | 720 | 720 | 635 | 640 | 259,000 | 640 |
| 1992-04-17 | 747 | 748 | 720 | 721 | 103,000 | 721 |
| 1992-04-16 | 779 | 781 | 739 | 740 | 211,000 | 740 |
| 1992-04-15 | 789 | 816 | 769 | 779 | 215,000 | 779 |
| 1992-04-14 | 770 | 770 | 735 | 769 | 186,000 | 769 |
| 1992-04-13 | 830 | 830 | 765 | 774 | 283,000 | 774 |
| 1992-04-10 | 804 | 821 | 801 | 810 | 179,000 | 810 |
| 1992-04-09 | 784 | 801 | 774 | 774 | 274,000 | 774 |
| 1992-04-08 | 830 | 835 | 780 | 794 | 203,000 | 794 |
| 1992-04-07 | 870 | 877 | 850 | 850 | 121,000 | 850 |
| 1992-04-06 | 915 | 939 | 900 | 900 | 171,000 | 900 |
| 1992-04-03 | 901 | 918 | 895 | 913 | 177,000 | 913 |
| 1992-04-02 | 895 | 900 | 870 | 870 | 168,000 | 870 |
| 1992-04-01 | 959 | 971 | 885 | 885 | 177,000 | 885 |
| 1992-03-31 | 1,010 | 1,060 | 969 | 969 | 253,000 | 969 |
| 1992-03-30 | 1,000 | 1,030 | 980 | 981 | 249,000 | 981 |
| 1992-03-27 | 1,170 | 1,190 | 1,040 | 1,060 | 245,000 | 1,060 |
| 1992-03-26 | 1,420 | 1,420 | 1,230 | 1,230 | 175,000 | 1,230 |
| 1992-03-25 | 1,310 | 1,470 | 1,310 | 1,400 | 382,000 | 1,400 |
| 1992-03-24 | 1,540 | 1,540 | 1,350 | 1,350 | 333,000 | 1,350 |
| 1992-03-23 | 1,710 | 1,710 | 1,560 | 1,560 | 176,000 | 1,560 |
| 1992-03-19 | 1,660 | 1,720 | 1,660 | 1,700 | 303,000 | 1,700 |
| 1992-03-18 | 1,600 | 1,650 | 1,540 | 1,650 | 584,000 | 1,650 |
| 1992-03-17 | 1,510 | 1,600 | 1,440 | 1,590 | 443,000 | 1,590 |
| 1992-03-16 | 1,590 | 1,610 | 1,470 | 1,470 | 142,000 | 1,470 |
| 1992-03-13 | 1,660 | 1,710 | 1,650 | 1,680 | 1,717,000 | 1,680 |
| 1992-03-12 | 1,690 | 1,740 | 1,690 | 1,690 | 142,000 | 1,690 |
| 1992-03-11 | 1,740 | 1,740 | 1,710 | 1,720 | 167,000 | 1,720 |
| 1992-03-10 | 1,740 | 1,740 | 1,710 | 1,740 | 110,000 | 1,740 |
| 1992-03-09 | 1,680 | 1,700 | 1,660 | 1,680 | 58,000 | 1,680 |
| 1992-03-06 | 1,620 | 1,700 | 1,620 | 1,650 | 84,000 | 1,650 |
| 1992-03-05 | 1,700 | 1,700 | 1,620 | 1,620 | 190,000 | 1,620 |
| 1992-03-04 | 1,660 | 1,690 | 1,640 | 1,670 | 192,000 | 1,670 |
| 1992-03-03 | 1,810 | 1,810 | 1,660 | 1,660 | 68,000 | 1,660 |
| 1992-03-02 | 1,750 | 1,840 | 1,750 | 1,820 | 44,000 | 1,820 |
| 1992-02-28 | 1,780 | 1,800 | 1,750 | 1,750 | 43,000 | 1,750 |
| 1992-02-27 | 1,850 | 1,860 | 1,800 | 1,860 | 49,000 | 1,860 |
| 1992-02-26 | 1,770 | 1,850 | 1,760 | 1,850 | 104,000 | 1,850 |
| 1992-02-25 | 1,800 | 1,830 | 1,750 | 1,780 | 80,000 | 1,780 |
| 1992-02-24 | 1,780 | 1,800 | 1,720 | 1,800 | 61,000 | 1,800 |
| 1992-02-21 | 1,760 | 1,780 | 1,730 | 1,780 | 85,000 | 1,780 |
| 1992-02-20 | 1,640 | 1,700 | 1,640 | 1,700 | 62,000 | 1,700 |
| 1992-02-19 | 1,630 | 1,690 | 1,630 | 1,670 | 93,000 | 1,670 |
| 1992-02-18 | 1,720 | 1,790 | 1,650 | 1,660 | 83,000 | 1,660 |
| 1992-02-17 | 1,650 | 1,720 | 1,640 | 1,680 | 69,000 | 1,680 |
| 1992-02-14 | 1,770 | 1,790 | 1,670 | 1,670 | 116,000 | 1,670 |
| 1992-02-13 | 1,770 | 1,800 | 1,730 | 1,750 | 158,000 | 1,750 |
| 1992-02-12 | 1,800 | 1,800 | 1,750 | 1,800 | 121,000 | 1,800 |
| 1992-02-10 | 1,840 | 1,850 | 1,810 | 1,810 | 46,000 | 1,810 |
| 1992-02-07 | 1,920 | 1,940 | 1,840 | 1,850 | 117,000 | 1,850 |
| 1992-02-06 | 1,850 | 1,890 | 1,810 | 1,890 | 167,000 | 1,890 |
| 1992-02-05 | 1,810 | 1,870 | 1,790 | 1,800 | 162,000 | 1,800 |
| 1992-02-04 | 1,850 | 1,900 | 1,810 | 1,810 | 107,000 | 1,810 |
| 1992-02-03 | 1,860 | 1,950 | 1,800 | 1,820 | 270,000 | 1,820 |
| 1992-01-31 | 1,820 | 1,900 | 1,790 | 1,800 | 203,000 | 1,800 |
| 1992-01-30 | 1,750 | 1,840 | 1,750 | 1,760 | 134,000 | 1,760 |
| 1992-01-29 | 1,870 | 1,870 | 1,770 | 1,780 | 116,000 | 1,780 |
| 1992-01-28 | 1,730 | 1,830 | 1,730 | 1,810 | 139,000 | 1,810 |
| 1992-01-27 | 1,660 | 1,700 | 1,620 | 1,700 | 64,000 | 1,700 |
| 1992-01-24 | 1,730 | 1,730 | 1,610 | 1,670 | 151,000 | 1,670 |
| 1992-01-23 | 1,780 | 1,890 | 1,720 | 1,780 | 218,000 | 1,780 |
| 1992-01-22 | 1,520 | 1,720 | 1,500 | 1,720 | 179,000 | 1,720 |
| 1992-01-21 | 1,580 | 1,620 | 1,490 | 1,520 | 164,000 | 1,520 |
| 1992-01-20 | 1,660 | 1,660 | 1,440 | 1,550 | 202,000 | 1,550 |
| 1992-01-17 | 1,750 | 1,750 | 1,530 | 1,630 | 219,000 | 1,630 |
| 1992-01-16 | 1,880 | 1,910 | 1,770 | 1,770 | 227,000 | 1,770 |
| 1992-01-14 | 1,950 | 2,070 | 1,810 | 1,820 | 353,000 | 1,820 |
| 1992-01-13 | 2,000 | 2,100 | 1,980 | 1,980 | 256,000 | 1,980 |
| 1992-01-10 | 2,340 | 2,440 | 2,280 | 2,280 | 531,000 | 2,280 |
| 1992-01-09 | 2,300 | 2,400 | 2,250 | 2,340 | 407,000 | 2,340 |
| 1992-01-08 | 2,200 | 2,390 | 2,200 | 2,210 | 526,000 | 2,210 |
| 1992-01-07 | 2,100 | 2,210 | 2,100 | 2,160 | 512,000 | 2,160 |
分割・併合履歴 ： なし
