3202 ダイトウボウ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 480 | 491 | 480 | 491 | 10,000 | 491 |
| 1995-12-28 | 485 | 487 | 477 | 485 | 60,000 | 485 |
| 1995-12-27 | 485 | 500 | 482 | 485 | 151,000 | 485 |
| 1995-12-26 | 490 | 490 | 475 | 480 | 68,000 | 480 |
| 1995-12-25 | 494 | 494 | 481 | 481 | 92,000 | 481 |
| 1995-12-22 | 482 | 504 | 482 | 493 | 494,000 | 493 |
| 1995-12-21 | 480 | 488 | 470 | 475 | 144,000 | 475 |
| 1995-12-20 | 456 | 490 | 456 | 490 | 140,000 | 490 |
| 1995-12-19 | 462 | 462 | 450 | 451 | 114,000 | 451 |
| 1995-12-18 | 469 | 469 | 461 | 462 | 29,000 | 462 |
| 1995-12-15 | 463 | 470 | 457 | 470 | 48,000 | 470 |
| 1995-12-14 | 465 | 475 | 460 | 460 | 79,000 | 460 |
| 1995-12-13 | 475 | 475 | 466 | 466 | 28,000 | 466 |
| 1995-12-12 | 467 | 479 | 464 | 470 | 99,000 | 470 |
| 1995-12-11 | 465 | 470 | 455 | 462 | 51,000 | 462 |
| 1995-12-08 | 465 | 470 | 452 | 465 | 39,000 | 465 |
| 1995-12-07 | 484 | 488 | 462 | 463 | 86,000 | 463 |
| 1995-12-06 | 474 | 491 | 473 | 479 | 330,000 | 479 |
| 1995-12-05 | 458 | 475 | 450 | 472 | 242,000 | 472 |
| 1995-12-04 | 450 | 459 | 450 | 455 | 143,000 | 455 |
| 1995-12-01 | 457 | 458 | 450 | 450 | 157,000 | 450 |
| 1995-11-30 | 432 | 460 | 430 | 452 | 185,000 | 452 |
| 1995-11-29 | 435 | 435 | 425 | 432 | 21,000 | 432 |
| 1995-11-28 | 423 | 440 | 423 | 440 | 39,000 | 440 |
| 1995-11-27 | 430 | 434 | 429 | 430 | 37,000 | 430 |
| 1995-11-24 | 427 | 427 | 420 | 421 | 48,000 | 421 |
| 1995-11-22 | 425 | 432 | 422 | 422 | 36,000 | 422 |
| 1995-11-21 | 432 | 432 | 425 | 425 | 41,000 | 425 |
| 1995-11-20 | 450 | 450 | 431 | 432 | 43,000 | 432 |
| 1995-11-17 | 425 | 445 | 425 | 445 | 133,000 | 445 |
| 1995-11-16 | 440 | 440 | 421 | 421 | 38,000 | 421 |
| 1995-11-15 | 432 | 442 | 423 | 442 | 67,000 | 442 |
| 1995-11-14 | 418 | 432 | 415 | 422 | 41,000 | 422 |
| 1995-11-13 | 424 | 432 | 420 | 421 | 48,000 | 421 |
| 1995-11-10 | 420 | 428 | 415 | 425 | 45,000 | 425 |
| 1995-11-09 | 421 | 430 | 420 | 425 | 30,000 | 425 |
| 1995-11-08 | 415 | 425 | 415 | 421 | 33,000 | 421 |
| 1995-11-07 | 425 | 430 | 420 | 424 | 33,000 | 424 |
| 1995-11-06 | 413 | 425 | 413 | 425 | 51,000 | 425 |
| 1995-11-02 | 420 | 428 | 420 | 423 | 51,000 | 423 |
| 1995-11-01 | 419 | 422 | 414 | 420 | 33,000 | 420 |
| 1995-10-31 | 420 | 420 | 411 | 420 | 46,000 | 420 |
| 1995-10-30 | 420 | 420 | 410 | 411 | 20,000 | 411 |
| 1995-10-27 | 420 | 420 | 410 | 415 | 128,000 | 415 |
| 1995-10-26 | 420 | 430 | 420 | 420 | 43,000 | 420 |
| 1995-10-25 | 431 | 432 | 430 | 430 | 11,000 | 430 |
| 1995-10-24 | 431 | 431 | 423 | 425 | 56,000 | 425 |
| 1995-10-23 | 437 | 437 | 432 | 435 | 35,000 | 435 |
| 1995-10-20 | 444 | 445 | 436 | 437 | 164,000 | 437 |
| 1995-10-19 | 445 | 449 | 435 | 445 | 97,000 | 445 |
| 1995-10-18 | 457 | 457 | 435 | 450 | 441,000 | 450 |
| 1995-10-17 | 409 | 457 | 409 | 457 | 233,000 | 457 |
| 1995-10-16 | 415 | 420 | 410 | 410 | 53,000 | 410 |
| 1995-10-13 | 408 | 415 | 408 | 410 | 67,000 | 410 |
| 1995-10-12 | 410 | 415 | 408 | 410 | 20,000 | 410 |
| 1995-10-11 | 420 | 420 | 413 | 419 | 17,000 | 419 |
| 1995-10-09 | 406 | 429 | 406 | 429 | 32,000 | 429 |
| 1995-10-06 | 405 | 410 | 404 | 407 | 51,000 | 407 |
| 1995-10-05 | 415 | 415 | 405 | 406 | 34,000 | 406 |
| 1995-10-04 | 417 | 417 | 410 | 415 | 18,000 | 415 |
| 1995-10-03 | 401 | 407 | 401 | 402 | 44,000 | 402 |
| 1995-10-02 | 410 | 410 | 401 | 402 | 34,000 | 402 |
| 1995-09-29 | 410 | 410 | 406 | 407 | 33,000 | 407 |
| 1995-09-28 | 425 | 425 | 412 | 412 | 21,000 | 412 |
| 1995-09-27 | 410 | 420 | 410 | 420 | 15,000 | 420 |
| 1995-09-26 | 406 | 425 | 406 | 415 | 52,000 | 415 |
| 1995-09-25 | 405 | 410 | 401 | 401 | 94,000 | 401 |
| 1995-09-22 | 410 | 412 | 403 | 412 | 40,000 | 412 |
| 1995-09-21 | 420 | 420 | 417 | 418 | 21,000 | 418 |
| 1995-09-20 | 427 | 435 | 419 | 420 | 49,000 | 420 |
| 1995-09-19 | 432 | 432 | 425 | 430 | 25,000 | 430 |
| 1995-09-18 | 436 | 437 | 431 | 433 | 32,000 | 433 |
| 1995-09-14 | 435 | 445 | 431 | 431 | 52,000 | 431 |
| 1995-09-13 | 432 | 448 | 432 | 438 | 33,000 | 438 |
| 1995-09-12 | 438 | 440 | 431 | 435 | 32,000 | 435 |
| 1995-09-11 | 442 | 442 | 430 | 433 | 40,000 | 433 |
| 1995-09-08 | 425 | 448 | 424 | 445 | 44,000 | 445 |
| 1995-09-07 | 427 | 430 | 420 | 420 | 78,000 | 420 |
| 1995-09-06 | 429 | 438 | 421 | 430 | 48,000 | 430 |
| 1995-09-05 | 430 | 435 | 425 | 430 | 72,000 | 430 |
| 1995-09-04 | 440 | 441 | 435 | 435 | 48,000 | 435 |
| 1995-09-01 | 446 | 450 | 436 | 436 | 104,000 | 436 |
| 1995-08-31 | 460 | 460 | 445 | 445 | 40,000 | 445 |
| 1995-08-30 | 460 | 465 | 455 | 455 | 47,000 | 455 |
| 1995-08-29 | 445 | 450 | 445 | 450 | 32,000 | 450 |
| 1995-08-28 | 452 | 452 | 441 | 441 | 15,000 | 441 |
| 1995-08-25 | 464 | 464 | 450 | 450 | 26,000 | 450 |
| 1995-08-24 | 454 | 465 | 454 | 460 | 81,000 | 460 |
| 1995-08-23 | 472 | 480 | 454 | 454 | 272,000 | 454 |
| 1995-08-22 | 438 | 474 | 438 | 467 | 207,000 | 467 |
| 1995-08-21 | 443 | 445 | 435 | 438 | 43,000 | 438 |
| 1995-08-18 | 457 | 460 | 438 | 440 | 86,000 | 440 |
| 1995-08-17 | 450 | 453 | 442 | 452 | 108,000 | 452 |
| 1995-08-16 | 436 | 455 | 436 | 442 | 82,000 | 442 |
| 1995-08-15 | 428 | 435 | 421 | 435 | 66,000 | 435 |
| 1995-08-14 | 425 | 430 | 420 | 427 | 56,000 | 427 |
| 1995-08-11 | 418 | 434 | 416 | 434 | 25,000 | 434 |
| 1995-08-10 | 420 | 420 | 416 | 416 | 15,000 | 416 |
| 1995-08-09 | 420 | 420 | 416 | 416 | 47,000 | 416 |
| 1995-08-08 | 430 | 430 | 420 | 420 | 31,000 | 420 |
| 1995-08-07 | 440 | 440 | 424 | 425 | 28,000 | 425 |
| 1995-08-04 | 430 | 439 | 430 | 430 | 45,000 | 430 |
| 1995-08-03 | 435 | 437 | 430 | 430 | 52,000 | 430 |
| 1995-08-02 | 421 | 430 | 421 | 423 | 40,000 | 423 |
| 1995-08-01 | 425 | 430 | 421 | 425 | 42,000 | 425 |
| 1995-07-31 | 425 | 430 | 419 | 426 | 98,000 | 426 |
| 1995-07-28 | 426 | 426 | 417 | 420 | 141,000 | 420 |
| 1995-07-27 | 435 | 440 | 428 | 431 | 76,000 | 431 |
| 1995-07-26 | 434 | 440 | 434 | 440 | 132,000 | 440 |
| 1995-07-25 | 455 | 456 | 444 | 444 | 15,000 | 444 |
| 1995-07-24 | 454 | 464 | 441 | 455 | 60,000 | 455 |
| 1995-07-21 | 451 | 465 | 451 | 452 | 60,000 | 452 |
| 1995-07-20 | 440 | 455 | 440 | 446 | 78,000 | 446 |
| 1995-07-19 | 456 | 456 | 433 | 435 | 97,000 | 435 |
| 1995-07-18 | 489 | 489 | 456 | 456 | 415,000 | 456 |
| 1995-07-17 | 456 | 488 | 450 | 474 | 457,000 | 474 |
| 1995-07-14 | 440 | 449 | 433 | 442 | 145,000 | 442 |
| 1995-07-13 | 440 | 440 | 432 | 433 | 87,000 | 433 |
| 1995-07-12 | 440 | 441 | 431 | 431 | 65,000 | 431 |
| 1995-07-11 | 440 | 441 | 433 | 436 | 162,000 | 436 |
| 1995-07-10 | 445 | 450 | 438 | 441 | 98,000 | 441 |
| 1995-07-07 | 436 | 450 | 432 | 438 | 100,000 | 438 |
| 1995-07-06 | 416 | 442 | 410 | 435 | 102,000 | 435 |
| 1995-07-05 | 410 | 415 | 400 | 406 | 40,000 | 406 |
| 1995-07-04 | 404 | 420 | 397 | 420 | 61,000 | 420 |
| 1995-07-03 | 404 | 415 | 403 | 403 | 28,000 | 403 |
| 1995-06-30 | 405 | 410 | 401 | 403 | 58,000 | 403 |
| 1995-06-29 | 422 | 422 | 410 | 410 | 73,000 | 410 |
| 1995-06-28 | 412 | 418 | 412 | 417 | 22,000 | 417 |
| 1995-06-27 | 423 | 423 | 415 | 420 | 52,000 | 420 |
| 1995-06-26 | 447 | 450 | 432 | 433 | 69,000 | 433 |
| 1995-06-23 | 420 | 450 | 420 | 445 | 62,000 | 445 |
| 1995-06-22 | 420 | 420 | 410 | 420 | 82,000 | 420 |
| 1995-06-21 | 426 | 428 | 413 | 420 | 59,000 | 420 |
| 1995-06-20 | 465 | 475 | 410 | 421 | 281,000 | 421 |
| 1995-06-19 | 450 | 472 | 445 | 460 | 343,000 | 460 |
| 1995-06-16 | 430 | 430 | 410 | 410 | 61,000 | 410 |
| 1995-06-15 | 395 | 425 | 390 | 415 | 119,000 | 415 |
| 1995-06-14 | 380 | 390 | 380 | 390 | 45,000 | 390 |
| 1995-06-13 | 385 | 392 | 380 | 380 | 104,000 | 380 |
| 1995-06-12 | 400 | 400 | 380 | 385 | 83,000 | 385 |
| 1995-06-09 | 416 | 428 | 410 | 420 | 56,000 | 420 |
| 1995-06-08 | 430 | 430 | 410 | 420 | 94,000 | 420 |
| 1995-06-07 | 430 | 430 | 420 | 422 | 41,000 | 422 |
| 1995-06-06 | 475 | 479 | 420 | 430 | 242,000 | 430 |
| 1995-06-05 | 403 | 470 | 403 | 465 | 229,000 | 465 |
| 1995-06-02 | 400 | 410 | 400 | 405 | 33,000 | 405 |
| 1995-06-01 | 377 | 405 | 375 | 405 | 72,000 | 405 |
| 1995-05-31 | 390 | 392 | 382 | 382 | 24,000 | 382 |
| 1995-05-30 | 380 | 381 | 375 | 380 | 27,000 | 380 |
| 1995-05-29 | 389 | 389 | 378 | 380 | 19,000 | 380 |
| 1995-05-26 | 390 | 390 | 380 | 383 | 39,000 | 383 |
| 1995-05-25 | 401 | 406 | 390 | 390 | 57,000 | 390 |
| 1995-05-24 | 386 | 401 | 386 | 401 | 43,000 | 401 |
| 1995-05-23 | 384 | 400 | 384 | 391 | 40,000 | 391 |
| 1995-05-22 | 400 | 400 | 377 | 385 | 117,000 | 385 |
| 1995-05-19 | 401 | 406 | 400 | 406 | 29,000 | 406 |
| 1995-05-18 | 411 | 411 | 400 | 400 | 110,000 | 400 |
| 1995-05-17 | 410 | 414 | 402 | 414 | 33,000 | 414 |
| 1995-05-16 | 416 | 418 | 410 | 415 | 45,000 | 415 |
| 1995-05-15 | 415 | 415 | 395 | 415 | 116,000 | 415 |
| 1995-05-12 | 435 | 435 | 421 | 422 | 48,000 | 422 |
| 1995-05-11 | 440 | 440 | 430 | 430 | 29,000 | 430 |
| 1995-05-10 | 446 | 449 | 441 | 441 | 40,000 | 441 |
| 1995-05-09 | 450 | 452 | 441 | 441 | 67,000 | 441 |
| 1995-05-08 | 465 | 465 | 445 | 445 | 42,000 | 445 |
| 1995-05-02 | 446 | 460 | 445 | 459 | 77,000 | 459 |
| 1995-05-01 | 463 | 463 | 450 | 450 | 42,000 | 450 |
| 1995-04-28 | 455 | 460 | 445 | 460 | 103,000 | 460 |
| 1995-04-27 | 463 | 463 | 455 | 460 | 83,000 | 460 |
| 1995-04-26 | 456 | 458 | 443 | 458 | 136,000 | 458 |
| 1995-04-25 | 455 | 455 | 447 | 450 | 64,000 | 450 |
| 1995-04-24 | 466 | 466 | 450 | 450 | 59,000 | 450 |
| 1995-04-21 | 442 | 469 | 440 | 451 | 52,000 | 451 |
| 1995-04-20 | 432 | 445 | 432 | 435 | 32,000 | 435 |
| 1995-04-19 | 433 | 435 | 430 | 430 | 46,000 | 430 |
| 1995-04-18 | 445 | 445 | 433 | 433 | 249,000 | 433 |
| 1995-04-17 | 445 | 450 | 440 | 440 | 30,000 | 440 |
| 1995-04-14 | 460 | 460 | 445 | 445 | 26,000 | 445 |
| 1995-04-13 | 457 | 465 | 451 | 455 | 28,000 | 455 |
| 1995-04-12 | 471 | 471 | 456 | 457 | 24,000 | 457 |
| 1995-04-11 | 471 | 471 | 456 | 466 | 67,000 | 466 |
| 1995-04-10 | 433 | 455 | 430 | 455 | 35,000 | 455 |
| 1995-04-07 | 436 | 436 | 430 | 433 | 21,000 | 433 |
| 1995-04-06 | 439 | 439 | 430 | 430 | 47,000 | 430 |
| 1995-04-05 | 442 | 442 | 430 | 435 | 91,000 | 435 |
| 1995-04-04 | 440 | 440 | 431 | 435 | 43,000 | 435 |
| 1995-04-03 | 448 | 448 | 417 | 440 | 71,000 | 440 |
| 1995-03-31 | 460 | 460 | 455 | 455 | 27,000 | 455 |
| 1995-03-30 | 463 | 463 | 445 | 450 | 27,000 | 450 |
| 1995-03-29 | 471 | 471 | 455 | 465 | 55,000 | 465 |
| 1995-03-28 | 460 | 465 | 451 | 465 | 39,000 | 465 |
| 1995-03-27 | 400 | 425 | 400 | 420 | 108,000 | 420 |
| 1995-03-24 | 410 | 410 | 392 | 400 | 129,000 | 400 |
| 1995-03-23 | 450 | 450 | 414 | 420 | 99,000 | 420 |
| 1995-03-22 | 459 | 460 | 450 | 450 | 52,000 | 450 |
| 1995-03-20 | 450 | 464 | 450 | 464 | 77,000 | 464 |
| 1995-03-17 | 475 | 475 | 461 | 465 | 50,000 | 465 |
| 1995-03-16 | 490 | 500 | 480 | 480 | 85,000 | 480 |
| 1995-03-15 | 485 | 490 | 480 | 490 | 42,000 | 490 |
| 1995-03-14 | 485 | 489 | 485 | 485 | 46,000 | 485 |
| 1995-03-13 | 490 | 490 | 485 | 485 | 40,000 | 485 |
| 1995-03-10 | 500 | 504 | 490 | 490 | 70,000 | 490 |
| 1995-03-09 | 500 | 509 | 500 | 505 | 115,000 | 505 |
| 1995-03-08 | 482 | 500 | 479 | 481 | 165,000 | 481 |
| 1995-03-07 | 455 | 458 | 450 | 458 | 54,000 | 458 |
| 1995-03-06 | 456 | 456 | 450 | 450 | 74,000 | 450 |
| 1995-03-03 | 460 | 465 | 455 | 455 | 35,000 | 455 |
| 1995-03-02 | 456 | 463 | 456 | 460 | 82,000 | 460 |
| 1995-03-01 | 456 | 460 | 453 | 454 | 91,000 | 454 |
| 1995-02-28 | 450 | 460 | 450 | 451 | 99,000 | 451 |
| 1995-02-27 | 460 | 460 | 448 | 448 | 91,000 | 448 |
| 1995-02-24 | 485 | 490 | 471 | 474 | 105,000 | 474 |
| 1995-02-23 | 491 | 495 | 488 | 490 | 95,000 | 490 |
| 1995-02-22 | 492 | 500 | 492 | 492 | 93,000 | 492 |
| 1995-02-21 | 485 | 490 | 480 | 490 | 88,000 | 490 |
| 1995-02-20 | 477 | 490 | 473 | 486 | 67,000 | 486 |
| 1995-02-17 | 486 | 495 | 470 | 472 | 139,000 | 472 |
| 1995-02-16 | 490 | 490 | 486 | 486 | 110,000 | 486 |
| 1995-02-15 | 489 | 490 | 486 | 489 | 78,000 | 489 |
| 1995-02-14 | 500 | 505 | 486 | 486 | 161,000 | 486 |
| 1995-02-13 | 510 | 510 | 501 | 505 | 62,000 | 505 |
| 1995-02-10 | 507 | 510 | 505 | 510 | 48,000 | 510 |
| 1995-02-09 | 521 | 525 | 505 | 506 | 52,000 | 506 |
| 1995-02-08 | 536 | 540 | 510 | 510 | 149,000 | 510 |
| 1995-02-07 | 530 | 536 | 520 | 526 | 151,000 | 526 |
| 1995-02-06 | 525 | 525 | 520 | 520 | 75,000 | 520 |
| 1995-02-03 | 525 | 529 | 501 | 501 | 85,000 | 501 |
| 1995-02-02 | 500 | 530 | 500 | 511 | 196,000 | 511 |
| 1995-02-01 | 462 | 495 | 462 | 495 | 239,000 | 495 |
| 1995-01-31 | 500 | 505 | 460 | 460 | 231,000 | 460 |
| 1995-01-30 | 500 | 505 | 492 | 495 | 131,000 | 495 |
| 1995-01-27 | 500 | 510 | 495 | 497 | 130,000 | 497 |
| 1995-01-26 | 518 | 518 | 500 | 501 | 220,000 | 501 |
| 1995-01-25 | 507 | 519 | 506 | 515 | 276,000 | 515 |
| 1995-01-24 | 490 | 508 | 490 | 507 | 225,000 | 507 |
| 1995-01-23 | 530 | 540 | 495 | 500 | 227,000 | 500 |
| 1995-01-20 | 504 | 530 | 496 | 525 | 347,000 | 525 |
| 1995-01-19 | 531 | 531 | 503 | 503 | 300,000 | 503 |
| 1995-01-18 | 552 | 552 | 521 | 540 | 510,000 | 540 |
| 1995-01-17 | 572 | 572 | 558 | 558 | 75,000 | 558 |
| 1995-01-13 | 585 | 589 | 575 | 577 | 106,000 | 577 |
| 1995-01-12 | 589 | 595 | 585 | 589 | 126,000 | 589 |
| 1995-01-11 | 600 | 600 | 585 | 585 | 134,000 | 585 |
| 1995-01-10 | 609 | 609 | 595 | 600 | 66,000 | 600 |
| 1995-01-09 | 614 | 614 | 600 | 600 | 42,000 | 600 |
| 1995-01-06 | 615 | 621 | 608 | 613 | 60,000 | 613 |
| 1995-01-05 | 630 | 630 | 620 | 620 | 33,000 | 620 |
| 1995-01-04 | 652 | 652 | 620 | 620 | 35,000 | 620 |
分割・併合履歴 ： なし
