3202 ダイトウボウ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	644	648	634	646	59,000	646
1994-12-29	630	636	620	634	100,000	634
1994-12-28	630	630	620	624	168,000	624
1994-12-27	647	649	630	630	102,000	630
1994-12-26	668	668	634	637	124,000	637
1994-12-22	670	670	650	650	172,000	650
1994-12-21	654	669	650	650	343,000	650
1994-12-20	611	648	611	645	287,000	645
1994-12-19	606	619	606	615	101,000	615
1994-12-16	610	615	605	609	144,000	609
1994-12-15	610	615	602	603	120,000	603
1994-12-14	600	605	600	600	190,000	600
1994-12-13	612	613	600	600	177,000	600
1994-12-12	598	615	598	610	228,000	610
1994-12-09	587	609	587	600	236,000	600
1994-12-08	584	611	575	587	210,000	587
1994-12-07	597	597	570	584	286,000	584
1994-12-06	605	615	597	597	184,000	597
1994-12-05	610	620	602	605	135,000	605
1994-12-02	630	632	602	608	172,000	608
1994-12-01	640	640	601	601	146,000	601
1994-11-30	620	635	610	633	176,000	633
1994-11-29	602	610	595	610	186,000	610
1994-11-28	595	613	595	595	405,000	595
1994-11-25	640	640	585	585	451,000	585
1994-11-24	675	675	635	638	277,000	638
1994-11-22	686	705	685	695	202,000	695
1994-11-21	719	719	695	706	333,000	706
1994-11-18	755	756	710	710	1,384,000	710
1994-11-17	747	755	740	745	1,343,000	745
1994-11-16	714	738	700	737	778,000	737
1994-11-15	680	710	680	707	314,000	707
1994-11-14	681	695	673	690	192,000	690
1994-11-11	718	722	688	688	301,000	688
1994-11-10	726	728	701	720	431,000	720
1994-11-09	730	738	681	716	616,000	716
1994-11-08	680	720	669	720	452,000	720
1994-11-07	730	738	685	694	260,000	694
1994-11-04	720	738	713	720	360,000	720
1994-11-02	730	760	701	720	1,699,000	720
1994-11-01	690	720	688	720	749,000	720
1994-10-31	654	693	650	688	427,000	688
1994-10-28	680	695	610	644	841,000	644
1994-10-27	755	769	690	690	811,000	690
1994-10-26	744	766	744	749	869,000	749
1994-10-25	769	784	753	753	924,000	753
1994-10-24	745	789	745	779	2,317,000	779
1994-10-21	725	739	715	729	1,285,000	729
1994-10-20	700	719	685	718	1,002,000	718
1994-10-19	720	741	689	691	2,093,000	691
1994-10-18	672	720	672	720	2,269,000	720
1994-10-17	624	661	623	657	938,000	657
1994-10-14	620	623	598	612	220,000	612
1994-10-13	596	637	595	610	641,000	610
1994-10-12	546	598	546	598	303,000	598
1994-10-11	546	555	542	555	35,000	555
1994-10-07	540	540	529	536	62,000	536
1994-10-06	546	546	540	544	29,000	544
1994-10-05	554	560	554	556	72,000	556
1994-10-04	557	572	557	560	222,000	560
1994-10-03	545	563	541	560	100,000	560
1994-09-30	543	549	534	535	49,000	535
1994-09-29	530	550	530	548	57,000	548
1994-09-28	545	545	529	537	62,000	537
1994-09-27	530	550	530	535	148,000	535
1994-09-26	508	520	507	507	177,000	507
1994-09-22	505	511	503	511	178,000	511
1994-09-21	502	519	502	509	71,000	509
1994-09-20	501	508	497	502	124,000	502
1994-09-19	520	520	500	502	137,000	502
1994-09-16	545	545	523	523	42,000	523
1994-09-14	560	560	520	530	99,000	530
1994-09-13	560	564	550	550	79,000	550
1994-09-12	547	570	545	559	73,000	559
1994-09-09	540	548	540	542	97,000	542
1994-09-08	530	535	526	530	54,000	530
1994-09-07	550	550	525	525	82,000	525
1994-09-06	527	541	525	540	99,000	540
1994-09-05	530	537	523	527	92,000	527
1994-09-02	558	558	520	522	206,000	522
1994-09-01	570	570	555	555	85,000	555
1994-08-31	566	571	550	560	156,000	560
1994-08-30	612	612	562	573	140,000	573
1994-08-29	618	618	608	608	39,000	608
1994-08-26	609	615	599	608	92,000	608
1994-08-25	635	635	610	610	41,000	610
1994-08-24	641	641	616	635	41,000	635
1994-08-23	619	635	615	635	56,000	635
1994-08-22	629	630	615	616	150,000	616
1994-08-19	645	645	635	635	121,000	635
1994-08-18	661	662	645	645	70,000	645
1994-08-17	664	664	650	651	76,000	651
1994-08-16	657	669	657	661	68,000	661
1994-08-15	654	664	654	657	34,000	657
1994-08-12	651	652	649	649	81,000	649
1994-08-11	673	674	655	660	71,000	660
1994-08-10	699	699	665	670	77,000	670
1994-08-09	683	695	674	690	234,000	690
1994-08-08	690	695	674	674	152,000	674
1994-08-05	710	715	684	692	620,000	692
1994-08-04	675	707	665	704	679,000	704
1994-08-03	659	678	659	665	218,000	665
1994-08-02	635	655	635	650	80,000	650
1994-08-01	626	641	625	640	38,000	640
1994-07-29	636	649	632	635	83,000	635
1994-07-28	631	643	625	635	90,000	635
1994-07-27	649	661	633	640	198,000	640
1994-07-26	639	665	637	650	118,000	650
1994-07-25	675	675	636	636	146,000	636
1994-07-22	699	699	675	675	228,000	675
1994-07-21	704	705	680	689	270,000	689
1994-07-20	704	709	677	700	645,000	700
1994-07-19	698	712	689	694	1,837,000	694
1994-07-18	645	675	644	668	826,000	668
1994-07-15	649	650	635	635	62,000	635
1994-07-14	625	650	625	650	66,000	650
1994-07-13	615	630	615	625	72,000	625
1994-07-12	630	630	622	625	63,000	625
1994-07-11	649	649	634	640	32,000	640
1994-07-08	662	662	642	652	140,000	652
1994-07-07	660	665	652	652	258,000	652
1994-07-06	663	663	647	655	171,000	655
1994-07-05	645	670	635	664	526,000	664
1994-07-04	616	640	616	640	79,000	640
1994-07-01	626	634	620	622	80,000	622
1994-06-30	635	645	623	636	144,000	636
1994-06-29	641	641	633	638	106,000	638
1994-06-28	634	645	630	631	209,000	631
1994-06-27	630	634	618	624	157,000	624
1994-06-24	645	645	635	645	193,000	645
1994-06-23	636	650	630	646	308,000	646
1994-06-22	600	636	600	626	188,000	626
1994-06-21	606	621	606	616	173,000	616
1994-06-20	641	644	621	626	217,000	626
1994-06-17	640	646	638	640	233,000	640
1994-06-16	644	650	638	645	281,000	645
1994-06-15	649	656	642	642	453,000	642
1994-06-14	638	650	632	632	320,000	632
1994-06-13	636	645	630	636	217,000	636
1994-06-10	621	652	620	638	1,209,000	638
1994-06-09	626	628	616	621	373,000	621
1994-06-08	610	625	598	620	340,000	620
1994-06-07	602	610	600	605	177,000	605
1994-06-06	620	620	602	605	138,000	605
1994-06-03	609	629	605	619	573,000	619
1994-06-02	605	609	598	604	242,000	604
1994-06-01	609	610	592	604	283,000	604
1994-05-31	622	635	590	604	1,066,000	604
1994-05-30	602	614	596	612	785,000	612
1994-05-27	570	592	570	588	358,000	588
1994-05-26	570	580	560	560	191,000	560
1994-05-25	550	570	550	560	196,000	560
1994-05-24	543	549	541	548	115,000	548
1994-05-23	544	544	530	543	69,000	543
1994-05-20	533	543	530	543	43,000	543
1994-05-19	530	535	530	533	36,000	533
1994-05-18	532	535	530	530	61,000	530
1994-05-17	540	549	536	540	43,000	540
1994-05-16	535	550	535	550	75,000	550
1994-05-13	531	540	531	532	39,000	532
1994-05-12	532	539	531	539	62,000	539
1994-05-11	536	546	536	540	55,000	540
1994-05-10	542	544	536	544	42,000	544
1994-05-09	534	552	534	552	53,000	552
1994-05-06	555	555	545	554	22,000	554
1994-05-02	560	560	545	545	46,000	545
1994-04-28	530	560	530	560	109,000	560
1994-04-27	541	546	536	536	125,000	536
1994-04-26	545	555	545	550	113,000	550
1994-04-25	575	575	551	555	152,000	555
1994-04-22	564	580	561	570	89,000	570
1994-04-21	566	570	560	565	97,000	565
1994-04-20	570	575	568	570	387,000	570
1994-04-19	600	600	580	580	102,000	580
1994-04-18	590	610	589	600	362,000	600
1994-04-15	584	589	576	589	160,000	589
1994-04-14	588	590	574	576	186,000	576
1994-04-13	572	588	570	588	123,000	588
1994-04-12	568	570	551	553	179,000	553
1994-04-11	583	583	560	567	125,000	567
1994-04-08	600	605	560	575	691,000	575
1994-04-07	570	598	570	592	623,000	592
1994-04-06	554	575	554	560	280,000	560
1994-04-05	549	553	543	543	64,000	543
1994-04-04	560	560	542	550	41,000	550
1994-04-01	545	563	541	563	92,000	563
1994-03-31	550	555	545	545	85,000	545
1994-03-30	543	558	537	556	143,000	556
1994-03-29	572	572	553	553	221,000	553
1994-03-28	550	580	548	562	450,000	562
1994-03-25	535	550	531	540	189,000	540
1994-03-24	521	558	515	550	456,000	550
1994-03-23	523	524	516	523	134,000	523
1994-03-22	528	528	510	523	79,000	523
1994-03-18	517	525	510	518	80,000	518
1994-03-17	520	525	510	520	70,000	520
1994-03-16	535	537	518	527	177,000	527
1994-03-15	528	544	528	530	395,000	530
1994-03-14	517	530	510	530	316,000	530
1994-03-11	495	520	495	516	218,000	516
1994-03-10	482	500	480	500	62,000	500
1994-03-09	478	485	475	481	41,000	481
1994-03-08	483	488	478	478	43,000	478
1994-03-07	491	503	488	488	103,000	488
1994-03-04	470	499	470	490	166,000	490
1994-03-03	472	486	472	475	56,000	475
1994-03-02	491	500	486	486	53,000	486
1994-03-01	504	504	495	500	67,000	500
1994-02-28	495	502	490	502	54,000	502
1994-02-25	502	502	485	490	52,000	490
1994-02-24	488	510	484	503	282,000	503
1994-02-23	494	494	485	485	37,000	485
1994-02-22	472	497	470	490	62,000	490
1994-02-21	479	479	467	467	58,000	467
1994-02-18	471	483	471	477	63,000	477
1994-02-17	488	490	467	473	131,000	473
1994-02-16	499	499	485	485	72,000	485
1994-02-15	485	499	485	499	101,000	499
1994-02-14	519	523	495	515	109,000	515
1994-02-10	515	529	510	529	111,000	529
1994-02-09	509	537	509	520	244,000	520
1994-02-08	520	545	510	516	528,000	516
1994-02-07	502	531	495	527	535,000	527
1994-02-04	484	497	474	497	92,000	497
1994-02-03	487	490	470	485	75,000	485
1994-02-02	500	500	480	482	118,000	482
1994-02-01	480	501	476	500	210,000	500
1994-01-31	471	479	465	475	199,000	475
1994-01-28	455	457	450	450	106,000	450
1994-01-27	445	465	441	460	218,000	460
1994-01-26	448	448	435	440	81,000	440
1994-01-25	420	443	412	440	89,000	440
1994-01-24	411	421	410	421	73,000	421
1994-01-21	460	460	436	436	58,000	436
1994-01-20	461	463	442	455	274,000	455
1994-01-19	458	468	456	461	66,000	461
1994-01-18	460	470	455	466	95,000	466
1994-01-17	471	473	456	459	62,000	459
1994-01-14	431	472	431	470	271,000	470
1994-01-13	426	438	425	434	139,000	434
1994-01-12	409	412	404	404	66,000	404
1994-01-11	424	424	410	414	25,000	414
1994-01-10	407	425	407	414	80,000	414
1994-01-07	381	402	380	402	73,000	402
1994-01-06	380	390	380	384	56,000	384
1994-01-05	362	379	360	367	70,000	367
1994-01-04	380	380	365	365	9,000	365

分割・併合履歴：なし