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