3202 ダイトウボウ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 377 | 380 | 374 | 380 | 36,000 | 380 |
| 1993-12-29 | 377 | 380 | 371 | 374 | 58,000 | 374 |
| 1993-12-28 | 380 | 384 | 376 | 376 | 43,000 | 376 |
| 1993-12-27 | 390 | 390 | 380 | 380 | 40,000 | 380 |
| 1993-12-24 | 400 | 400 | 390 | 390 | 22,000 | 390 |
| 1993-12-22 | 400 | 400 | 392 | 395 | 27,000 | 395 |
| 1993-12-21 | 400 | 400 | 392 | 399 | 15,000 | 399 |
| 1993-12-20 | 427 | 427 | 400 | 400 | 31,000 | 400 |
| 1993-12-17 | 414 | 430 | 414 | 430 | 39,000 | 430 |
| 1993-12-16 | 400 | 420 | 391 | 416 | 71,000 | 416 |
| 1993-12-15 | 396 | 397 | 390 | 391 | 28,000 | 391 |
| 1993-12-14 | 395 | 397 | 391 | 391 | 38,000 | 391 |
| 1993-12-13 | 405 | 410 | 395 | 395 | 29,000 | 395 |
| 1993-12-10 | 395 | 410 | 390 | 410 | 69,000 | 410 |
| 1993-12-09 | 400 | 415 | 395 | 398 | 41,000 | 398 |
| 1993-12-08 | 405 | 405 | 390 | 390 | 22,000 | 390 |
| 1993-12-07 | 405 | 415 | 395 | 400 | 31,000 | 400 |
| 1993-12-06 | 406 | 410 | 406 | 410 | 14,000 | 410 |
| 1993-12-03 | 435 | 449 | 430 | 431 | 56,000 | 431 |
| 1993-12-02 | 421 | 444 | 419 | 436 | 131,000 | 436 |
| 1993-12-01 | 396 | 420 | 396 | 420 | 60,000 | 420 |
| 1993-11-30 | 385 | 395 | 375 | 395 | 41,000 | 395 |
| 1993-11-29 | 389 | 395 | 389 | 390 | 39,000 | 390 |
| 1993-11-26 | 405 | 419 | 401 | 419 | 168,000 | 419 |
| 1993-11-25 | 402 | 425 | 400 | 410 | 60,000 | 410 |
| 1993-11-24 | 426 | 435 | 400 | 400 | 71,000 | 400 |
| 1993-11-22 | 455 | 455 | 431 | 435 | 53,000 | 435 |
| 1993-11-19 | 485 | 485 | 468 | 468 | 76,000 | 468 |
| 1993-11-18 | 481 | 490 | 480 | 485 | 25,000 | 485 |
| 1993-11-17 | 491 | 503 | 480 | 480 | 22,000 | 480 |
| 1993-11-16 | 490 | 499 | 481 | 496 | 30,000 | 496 |
| 1993-11-15 | 518 | 518 | 481 | 490 | 87,000 | 490 |
| 1993-11-12 | 475 | 513 | 475 | 513 | 63,000 | 513 |
| 1993-11-11 | 479 | 490 | 478 | 480 | 81,000 | 480 |
| 1993-11-10 | 470 | 484 | 450 | 474 | 113,000 | 474 |
| 1993-11-09 | 489 | 500 | 472 | 477 | 53,000 | 477 |
| 1993-11-08 | 488 | 490 | 473 | 490 | 79,000 | 490 |
| 1993-11-05 | 490 | 496 | 468 | 491 | 107,000 | 491 |
| 1993-11-04 | 529 | 529 | 500 | 500 | 84,000 | 500 |
| 1993-11-02 | 524 | 544 | 522 | 539 | 78,000 | 539 |
| 1993-11-01 | 535 | 548 | 525 | 534 | 63,000 | 534 |
| 1993-10-29 | 521 | 549 | 521 | 545 | 108,000 | 545 |
| 1993-10-28 | 540 | 545 | 516 | 524 | 85,000 | 524 |
| 1993-10-27 | 523 | 550 | 506 | 550 | 182,000 | 550 |
| 1993-10-26 | 505 | 515 | 500 | 506 | 158,000 | 506 |
| 1993-10-25 | 565 | 565 | 525 | 525 | 134,000 | 525 |
| 1993-10-22 | 545 | 575 | 525 | 560 | 340,000 | 560 |
| 1993-10-21 | 559 | 560 | 541 | 545 | 115,000 | 545 |
| 1993-10-20 | 560 | 569 | 558 | 560 | 181,000 | 560 |
| 1993-10-19 | 595 | 595 | 555 | 558 | 247,000 | 558 |
| 1993-10-18 | 600 | 603 | 581 | 585 | 213,000 | 585 |
| 1993-10-15 | 610 | 617 | 600 | 600 | 980,000 | 600 |
| 1993-10-14 | 585 | 609 | 580 | 608 | 901,000 | 608 |
| 1993-10-13 | 600 | 609 | 582 | 585 | 681,000 | 585 |
| 1993-10-12 | 590 | 607 | 580 | 600 | 985,000 | 600 |
| 1993-10-08 | 564 | 590 | 560 | 590 | 872,000 | 590 |
| 1993-10-07 | 560 | 564 | 555 | 562 | 236,000 | 562 |
| 1993-10-06 | 560 | 572 | 551 | 562 | 609,000 | 562 |
| 1993-10-05 | 535 | 565 | 535 | 558 | 567,000 | 558 |
| 1993-10-04 | 535 | 540 | 523 | 530 | 115,000 | 530 |
| 1993-10-01 | 528 | 548 | 520 | 537 | 360,000 | 537 |
| 1993-09-30 | 512 | 525 | 511 | 519 | 156,000 | 519 |
| 1993-09-29 | 510 | 520 | 508 | 511 | 129,000 | 511 |
| 1993-09-28 | 496 | 508 | 491 | 508 | 51,000 | 508 |
| 1993-09-27 | 485 | 493 | 483 | 493 | 65,000 | 493 |
| 1993-09-24 | 471 | 486 | 470 | 480 | 151,000 | 480 |
| 1993-09-22 | 491 | 494 | 479 | 480 | 63,000 | 480 |
| 1993-09-21 | 501 | 505 | 492 | 501 | 66,000 | 501 |
| 1993-09-20 | 510 | 512 | 500 | 501 | 51,000 | 501 |
| 1993-09-17 | 516 | 519 | 515 | 515 | 58,000 | 515 |
| 1993-09-16 | 521 | 530 | 517 | 517 | 65,000 | 517 |
| 1993-09-14 | 519 | 523 | 519 | 521 | 87,000 | 521 |
| 1993-09-13 | 516 | 520 | 516 | 518 | 50,000 | 518 |
| 1993-09-10 | 528 | 528 | 515 | 515 | 51,000 | 515 |
| 1993-09-09 | 526 | 531 | 518 | 521 | 141,000 | 521 |
| 1993-09-08 | 514 | 530 | 513 | 525 | 150,000 | 525 |
| 1993-09-07 | 512 | 513 | 510 | 510 | 26,000 | 510 |
| 1993-09-06 | 512 | 517 | 510 | 512 | 27,000 | 512 |
| 1993-09-03 | 516 | 519 | 510 | 512 | 65,000 | 512 |
| 1993-09-02 | 519 | 519 | 503 | 505 | 31,000 | 505 |
| 1993-09-01 | 521 | 529 | 516 | 520 | 56,000 | 520 |
| 1993-08-31 | 508 | 520 | 505 | 520 | 58,000 | 520 |
| 1993-08-30 | 506 | 508 | 505 | 508 | 22,000 | 508 |
| 1993-08-27 | 505 | 507 | 500 | 507 | 81,000 | 507 |
| 1993-08-26 | 510 | 510 | 503 | 508 | 30,000 | 508 |
| 1993-08-25 | 505 | 508 | 505 | 506 | 26,000 | 506 |
| 1993-08-24 | 515 | 515 | 502 | 506 | 36,000 | 506 |
| 1993-08-23 | 515 | 520 | 515 | 516 | 29,000 | 516 |
| 1993-08-20 | 519 | 529 | 515 | 525 | 46,000 | 525 |
| 1993-08-19 | 530 | 530 | 511 | 512 | 97,000 | 512 |
| 1993-08-18 | 532 | 535 | 524 | 530 | 84,000 | 530 |
| 1993-08-17 | 545 | 549 | 531 | 531 | 119,000 | 531 |
| 1993-08-16 | 535 | 550 | 530 | 535 | 319,000 | 535 |
| 1993-08-13 | 500 | 529 | 500 | 529 | 291,000 | 529 |
| 1993-08-12 | 493 | 495 | 490 | 490 | 53,000 | 490 |
| 1993-08-11 | 486 | 495 | 486 | 493 | 28,000 | 493 |
| 1993-08-10 | 490 | 490 | 481 | 485 | 47,000 | 485 |
| 1993-08-09 | 494 | 494 | 490 | 490 | 23,000 | 490 |
| 1993-08-06 | 496 | 496 | 491 | 491 | 48,000 | 491 |
| 1993-08-05 | 496 | 505 | 496 | 500 | 68,000 | 500 |
| 1993-08-04 | 494 | 496 | 490 | 495 | 28,000 | 495 |
| 1993-08-03 | 490 | 500 | 490 | 495 | 50,000 | 495 |
| 1993-08-02 | 484 | 500 | 484 | 495 | 62,000 | 495 |
| 1993-07-30 | 489 | 489 | 485 | 489 | 68,000 | 489 |
| 1993-07-29 | 480 | 489 | 474 | 489 | 209,000 | 489 |
| 1993-07-28 | 489 | 489 | 475 | 476 | 48,000 | 476 |
| 1993-07-27 | 477 | 490 | 475 | 489 | 30,000 | 489 |
| 1993-07-26 | 477 | 478 | 477 | 477 | 18,000 | 477 |
| 1993-07-23 | 510 | 511 | 500 | 500 | 56,000 | 500 |
| 1993-07-22 | 505 | 515 | 505 | 515 | 40,000 | 515 |
| 1993-07-21 | 505 | 511 | 505 | 510 | 28,000 | 510 |
| 1993-07-20 | 515 | 515 | 510 | 510 | 56,000 | 510 |
| 1993-07-19 | 510 | 515 | 510 | 515 | 21,000 | 515 |
| 1993-07-16 | 520 | 520 | 511 | 516 | 69,000 | 516 |
| 1993-07-15 | 512 | 526 | 512 | 522 | 116,000 | 522 |
| 1993-07-14 | 529 | 529 | 517 | 522 | 112,000 | 522 |
| 1993-07-13 | 510 | 519 | 502 | 519 | 92,000 | 519 |
| 1993-07-12 | 515 | 520 | 515 | 517 | 60,000 | 517 |
| 1993-07-09 | 510 | 514 | 510 | 514 | 39,000 | 514 |
| 1993-07-08 | 500 | 510 | 500 | 500 | 64,000 | 500 |
| 1993-07-07 | 510 | 515 | 505 | 510 | 55,000 | 510 |
| 1993-07-06 | 506 | 513 | 506 | 510 | 26,000 | 510 |
| 1993-07-05 | 510 | 515 | 500 | 505 | 35,000 | 505 |
| 1993-07-02 | 519 | 524 | 510 | 515 | 73,000 | 515 |
| 1993-07-01 | 540 | 544 | 526 | 535 | 135,000 | 535 |
| 1993-06-30 | 503 | 540 | 503 | 540 | 139,000 | 540 |
| 1993-06-29 | 503 | 505 | 503 | 503 | 37,000 | 503 |
| 1993-06-28 | 495 | 504 | 495 | 498 | 35,000 | 498 |
| 1993-06-25 | 506 | 510 | 500 | 505 | 47,000 | 505 |
| 1993-06-24 | 500 | 510 | 500 | 500 | 42,000 | 500 |
| 1993-06-23 | 495 | 495 | 485 | 485 | 39,000 | 485 |
| 1993-06-22 | 465 | 480 | 462 | 480 | 113,000 | 480 |
| 1993-06-21 | 509 | 509 | 470 | 470 | 64,000 | 470 |
| 1993-06-18 | 501 | 519 | 496 | 515 | 65,000 | 515 |
| 1993-06-17 | 506 | 507 | 489 | 500 | 117,000 | 500 |
| 1993-06-16 | 485 | 500 | 480 | 497 | 143,000 | 497 |
| 1993-06-15 | 539 | 539 | 514 | 515 | 98,000 | 515 |
| 1993-06-14 | 558 | 570 | 557 | 557 | 80,000 | 557 |
| 1993-06-11 | 560 | 560 | 550 | 556 | 114,000 | 556 |
| 1993-06-10 | 575 | 575 | 560 | 565 | 53,000 | 565 |
| 1993-06-08 | 572 | 575 | 560 | 573 | 122,000 | 573 |
| 1993-06-07 | 575 | 575 | 569 | 572 | 163,000 | 572 |
| 1993-06-04 | 560 | 570 | 556 | 569 | 201,000 | 569 |
| 1993-06-03 | 556 | 559 | 551 | 555 | 74,000 | 555 |
| 1993-06-02 | 555 | 560 | 551 | 551 | 131,000 | 551 |
| 1993-06-01 | 555 | 557 | 550 | 552 | 102,000 | 552 |
| 1993-05-31 | 555 | 559 | 540 | 547 | 140,000 | 547 |
| 1993-05-28 | 535 | 540 | 530 | 535 | 102,000 | 535 |
| 1993-05-27 | 522 | 524 | 510 | 518 | 127,000 | 518 |
| 1993-05-26 | 516 | 521 | 516 | 521 | 88,000 | 521 |
| 1993-05-25 | 522 | 525 | 515 | 522 | 73,000 | 522 |
| 1993-05-24 | 521 | 525 | 520 | 522 | 204,000 | 522 |
| 1993-05-21 | 510 | 519 | 510 | 519 | 67,000 | 519 |
| 1993-05-20 | 507 | 520 | 505 | 510 | 77,000 | 510 |
| 1993-05-19 | 495 | 511 | 495 | 501 | 178,000 | 501 |
| 1993-05-18 | 536 | 536 | 515 | 515 | 135,000 | 515 |
| 1993-05-17 | 528 | 548 | 526 | 526 | 121,000 | 526 |
| 1993-05-14 | 521 | 525 | 515 | 525 | 183,000 | 525 |
| 1993-05-13 | 538 | 540 | 521 | 521 | 238,000 | 521 |
| 1993-05-12 | 557 | 560 | 532 | 538 | 358,000 | 538 |
| 1993-05-11 | 580 | 595 | 555 | 555 | 334,000 | 555 |
| 1993-05-10 | 585 | 586 | 560 | 578 | 481,000 | 578 |
| 1993-05-07 | 510 | 545 | 510 | 545 | 495,000 | 545 |
| 1993-05-06 | 500 | 510 | 499 | 508 | 269,000 | 508 |
| 1993-04-30 | 480 | 485 | 472 | 485 | 222,000 | 485 |
| 1993-04-28 | 480 | 482 | 467 | 467 | 336,000 | 467 |
| 1993-04-27 | 455 | 465 | 450 | 462 | 335,000 | 462 |
| 1993-04-26 | 450 | 453 | 446 | 448 | 173,000 | 448 |
| 1993-04-23 | 444 | 450 | 442 | 444 | 352,000 | 444 |
| 1993-04-22 | 441 | 448 | 440 | 440 | 132,000 | 440 |
| 1993-04-21 | 440 | 443 | 430 | 439 | 173,000 | 439 |
| 1993-04-20 | 425 | 445 | 425 | 427 | 201,000 | 427 |
| 1993-04-19 | 428 | 428 | 421 | 425 | 98,000 | 425 |
| 1993-04-16 | 426 | 439 | 422 | 422 | 232,000 | 422 |
| 1993-04-15 | 425 | 426 | 420 | 424 | 136,000 | 424 |
| 1993-04-14 | 420 | 426 | 416 | 424 | 185,000 | 424 |
| 1993-04-13 | 410 | 415 | 405 | 414 | 78,000 | 414 |
| 1993-04-12 | 407 | 414 | 407 | 407 | 50,000 | 407 |
| 1993-04-09 | 406 | 418 | 403 | 405 | 77,000 | 405 |
| 1993-04-08 | 418 | 418 | 402 | 403 | 75,000 | 403 |
| 1993-04-07 | 425 | 427 | 414 | 418 | 148,000 | 418 |
| 1993-04-06 | 419 | 419 | 411 | 412 | 202,000 | 412 |
| 1993-04-05 | 395 | 400 | 390 | 400 | 142,000 | 400 |
| 1993-04-02 | 391 | 399 | 380 | 390 | 162,000 | 390 |
| 1993-04-01 | 385 | 397 | 380 | 380 | 39,000 | 380 |
| 1993-03-31 | 397 | 402 | 390 | 390 | 86,000 | 390 |
| 1993-03-30 | 400 | 409 | 395 | 397 | 118,000 | 397 |
| 1993-03-29 | 389 | 400 | 389 | 394 | 158,000 | 394 |
| 1993-03-26 | 379 | 380 | 371 | 379 | 70,000 | 379 |
| 1993-03-25 | 365 | 377 | 361 | 365 | 133,000 | 365 |
| 1993-03-24 | 373 | 380 | 367 | 370 | 144,000 | 370 |
| 1993-03-23 | 380 | 383 | 370 | 373 | 177,000 | 373 |
| 1993-03-22 | 377 | 380 | 367 | 367 | 93,000 | 367 |
| 1993-03-19 | 377 | 380 | 347 | 347 | 415,000 | 347 |
| 1993-03-18 | 377 | 383 | 362 | 362 | 210,000 | 362 |
| 1993-03-17 | 380 | 380 | 375 | 377 | 31,000 | 377 |
| 1993-03-16 | 374 | 375 | 365 | 375 | 60,000 | 375 |
| 1993-03-15 | 371 | 374 | 370 | 371 | 45,000 | 371 |
| 1993-03-12 | 357 | 365 | 357 | 364 | 58,000 | 364 |
| 1993-03-11 | 364 | 370 | 360 | 370 | 39,000 | 370 |
| 1993-03-10 | 375 | 376 | 355 | 357 | 58,000 | 357 |
| 1993-03-09 | 386 | 388 | 380 | 380 | 84,000 | 380 |
| 1993-03-08 | 354 | 370 | 351 | 370 | 67,000 | 370 |
| 1993-03-05 | 355 | 360 | 351 | 356 | 28,000 | 356 |
| 1993-03-04 | 367 | 367 | 355 | 355 | 22,000 | 355 |
| 1993-03-03 | 363 | 370 | 362 | 362 | 22,000 | 362 |
| 1993-03-02 | 361 | 365 | 360 | 362 | 28,000 | 362 |
| 1993-03-01 | 361 | 375 | 361 | 361 | 31,000 | 361 |
| 1993-02-26 | 375 | 375 | 370 | 370 | 45,000 | 370 |
| 1993-02-25 | 388 | 388 | 370 | 375 | 41,000 | 375 |
| 1993-02-24 | 388 | 388 | 378 | 388 | 32,000 | 388 |
| 1993-02-23 | 385 | 393 | 385 | 388 | 37,000 | 388 |
| 1993-02-22 | 385 | 395 | 385 | 393 | 14,000 | 393 |
| 1993-02-19 | 403 | 403 | 395 | 395 | 31,000 | 395 |
| 1993-02-18 | 405 | 405 | 400 | 400 | 35,000 | 400 |
| 1993-02-17 | 410 | 410 | 400 | 405 | 60,000 | 405 |
| 1993-02-16 | 416 | 416 | 413 | 413 | 22,000 | 413 |
| 1993-02-15 | 421 | 421 | 414 | 415 | 53,000 | 415 |
| 1993-02-12 | 417 | 420 | 416 | 416 | 99,000 | 416 |
| 1993-02-10 | 420 | 420 | 416 | 416 | 69,000 | 416 |
| 1993-02-09 | 420 | 424 | 394 | 420 | 153,000 | 420 |
| 1993-02-08 | 428 | 428 | 420 | 420 | 153,000 | 420 |
| 1993-02-05 | 400 | 420 | 400 | 418 | 99,000 | 418 |
| 1993-02-04 | 420 | 435 | 400 | 400 | 189,000 | 400 |
| 1993-02-03 | 403 | 426 | 403 | 415 | 190,000 | 415 |
| 1993-02-02 | 369 | 374 | 368 | 374 | 84,000 | 374 |
| 1993-02-01 | 371 | 371 | 368 | 368 | 25,000 | 368 |
| 1993-01-29 | 365 | 368 | 360 | 368 | 51,000 | 368 |
| 1993-01-28 | 342 | 360 | 340 | 360 | 50,000 | 360 |
| 1993-01-27 | 348 | 350 | 340 | 340 | 33,000 | 340 |
| 1993-01-26 | 346 | 350 | 340 | 348 | 54,000 | 348 |
| 1993-01-25 | 350 | 350 | 346 | 346 | 33,000 | 346 |
| 1993-01-22 | 357 | 357 | 350 | 350 | 37,000 | 350 |
| 1993-01-21 | 361 | 361 | 355 | 355 | 15,000 | 355 |
| 1993-01-20 | 369 | 370 | 360 | 361 | 55,000 | 361 |
| 1993-01-19 | 346 | 359 | 340 | 359 | 57,000 | 359 |
| 1993-01-18 | 352 | 360 | 350 | 350 | 94,000 | 350 |
| 1993-01-14 | 368 | 374 | 366 | 366 | 68,000 | 366 |
| 1993-01-13 | 390 | 390 | 379 | 379 | 33,000 | 379 |
| 1993-01-12 | 390 | 390 | 385 | 390 | 41,000 | 390 |
| 1993-01-11 | 395 | 400 | 390 | 390 | 23,000 | 390 |
| 1993-01-08 | 395 | 395 | 390 | 395 | 43,000 | 395 |
| 1993-01-07 | 391 | 394 | 387 | 390 | 37,000 | 390 |
| 1993-01-06 | 387 | 393 | 385 | 387 | 40,000 | 387 |
| 1993-01-05 | 399 | 399 | 387 | 388 | 26,000 | 388 |
| 1993-01-04 | 388 | 397 | 388 | 394 | 7,000 | 394 |
分割・併合履歴 ： なし
