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
