3202 ダイトウボウ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 338 | 347 | 338 | 342 | 43,000 | 342 |
| 1996-12-27 | 345 | 346 | 336 | 336 | 68,000 | 336 |
| 1996-12-26 | 352 | 357 | 345 | 346 | 48,000 | 346 |
| 1996-12-25 | 356 | 356 | 352 | 356 | 54,000 | 356 |
| 1996-12-24 | 357 | 359 | 355 | 356 | 66,000 | 356 |
| 1996-12-20 | 361 | 361 | 352 | 352 | 63,000 | 352 |
| 1996-12-19 | 380 | 380 | 361 | 361 | 72,000 | 361 |
| 1996-12-18 | 382 | 383 | 380 | 380 | 66,000 | 380 |
| 1996-12-17 | 385 | 386 | 382 | 382 | 38,000 | 382 |
| 1996-12-16 | 388 | 391 | 383 | 385 | 19,000 | 385 |
| 1996-12-13 | 384 | 384 | 383 | 383 | 56,000 | 383 |
| 1996-12-12 | 387 | 387 | 380 | 386 | 60,000 | 386 |
| 1996-12-11 | 386 | 392 | 386 | 386 | 56,000 | 386 |
| 1996-12-10 | 381 | 390 | 381 | 386 | 90,000 | 386 |
| 1996-12-09 | 399 | 399 | 380 | 386 | 59,000 | 386 |
| 1996-12-06 | 400 | 402 | 395 | 395 | 50,000 | 395 |
| 1996-12-05 | 401 | 406 | 400 | 404 | 32,000 | 404 |
| 1996-12-04 | 410 | 410 | 405 | 405 | 39,000 | 405 |
| 1996-12-03 | 418 | 418 | 410 | 410 | 15,000 | 410 |
| 1996-12-02 | 427 | 427 | 416 | 417 | 25,000 | 417 |
| 1996-11-29 | 415 | 416 | 410 | 414 | 49,000 | 414 |
| 1996-11-28 | 415 | 415 | 410 | 410 | 22,000 | 410 |
| 1996-11-27 | 420 | 420 | 410 | 410 | 29,000 | 410 |
| 1996-11-26 | 411 | 420 | 410 | 410 | 52,000 | 410 |
| 1996-11-25 | 430 | 432 | 415 | 415 | 19,000 | 415 |
| 1996-11-22 | 407 | 418 | 407 | 418 | 110,000 | 418 |
| 1996-11-21 | 410 | 410 | 406 | 409 | 75,000 | 409 |
| 1996-11-20 | 415 | 415 | 411 | 411 | 79,000 | 411 |
| 1996-11-19 | 418 | 419 | 412 | 415 | 91,000 | 415 |
| 1996-11-18 | 431 | 431 | 416 | 419 | 174,000 | 419 |
| 1996-11-15 | 431 | 431 | 428 | 431 | 98,000 | 431 |
| 1996-11-14 | 436 | 440 | 431 | 431 | 46,000 | 431 |
| 1996-11-13 | 441 | 441 | 435 | 436 | 37,000 | 436 |
| 1996-11-12 | 445 | 445 | 438 | 439 | 34,000 | 439 |
| 1996-11-11 | 440 | 445 | 440 | 443 | 27,000 | 443 |
| 1996-11-08 | 441 | 445 | 441 | 445 | 56,000 | 445 |
| 1996-11-07 | 442 | 453 | 440 | 443 | 51,000 | 443 |
| 1996-11-06 | 438 | 440 | 428 | 440 | 62,000 | 440 |
| 1996-11-05 | 437 | 441 | 433 | 433 | 27,000 | 433 |
| 1996-11-01 | 436 | 440 | 436 | 436 | 27,000 | 436 |
| 1996-10-31 | 435 | 440 | 433 | 437 | 21,000 | 437 |
| 1996-10-30 | 445 | 445 | 432 | 435 | 26,000 | 435 |
| 1996-10-29 | 435 | 440 | 435 | 436 | 25,000 | 436 |
| 1996-10-28 | 442 | 445 | 435 | 440 | 6,000 | 440 |
| 1996-10-25 | 437 | 442 | 430 | 442 | 88,000 | 442 |
| 1996-10-24 | 439 | 443 | 433 | 443 | 96,000 | 443 |
| 1996-10-23 | 453 | 453 | 437 | 444 | 56,000 | 444 |
| 1996-10-22 | 451 | 454 | 450 | 453 | 163,000 | 453 |
| 1996-10-21 | 463 | 469 | 461 | 461 | 49,000 | 461 |
| 1996-10-18 | 448 | 465 | 448 | 458 | 261,000 | 458 |
| 1996-10-17 | 449 | 455 | 447 | 450 | 43,000 | 450 |
| 1996-10-16 | 437 | 461 | 437 | 449 | 83,000 | 449 |
| 1996-10-15 | 436 | 440 | 436 | 437 | 80,000 | 437 |
| 1996-10-14 | 440 | 440 | 431 | 436 | 35,000 | 436 |
| 1996-10-11 | 450 | 450 | 440 | 440 | 43,000 | 440 |
| 1996-10-09 | 455 | 456 | 451 | 451 | 29,000 | 451 |
| 1996-10-08 | 465 | 466 | 460 | 466 | 13,000 | 466 |
| 1996-10-07 | 459 | 465 | 455 | 465 | 17,000 | 465 |
| 1996-10-04 | 465 | 470 | 460 | 460 | 15,000 | 460 |
| 1996-10-03 | 470 | 480 | 470 | 480 | 16,000 | 480 |
| 1996-10-02 | 476 | 476 | 475 | 475 | 29,000 | 475 |
| 1996-10-01 | 471 | 483 | 464 | 475 | 40,000 | 475 |
| 1996-09-30 | 485 | 490 | 474 | 475 | 18,000 | 475 |
| 1996-09-27 | 455 | 470 | 450 | 470 | 69,000 | 470 |
| 1996-09-26 | 459 | 470 | 455 | 460 | 32,000 | 460 |
| 1996-09-25 | 462 | 462 | 460 | 460 | 11,000 | 460 |
| 1996-09-24 | 475 | 475 | 460 | 460 | 3,000 | 460 |
| 1996-09-20 | 470 | 475 | 460 | 475 | 27,000 | 475 |
| 1996-09-19 | 480 | 480 | 470 | 470 | 23,000 | 470 |
| 1996-09-18 | 480 | 485 | 480 | 480 | 17,000 | 480 |
| 1996-09-17 | 460 | 467 | 460 | 467 | 20,000 | 467 |
| 1996-09-13 | 452 | 456 | 450 | 450 | 47,000 | 450 |
| 1996-09-12 | 465 | 465 | 451 | 451 | 25,000 | 451 |
| 1996-09-11 | 461 | 462 | 460 | 460 | 39,000 | 460 |
| 1996-09-10 | 462 | 462 | 450 | 451 | 38,000 | 451 |
| 1996-09-09 | 476 | 476 | 462 | 462 | 14,000 | 462 |
| 1996-09-06 | 471 | 474 | 471 | 474 | 6,000 | 474 |
| 1996-09-05 | 471 | 479 | 471 | 473 | 14,000 | 473 |
| 1996-09-04 | 475 | 478 | 471 | 471 | 14,000 | 471 |
| 1996-09-03 | 471 | 471 | 465 | 470 | 23,000 | 470 |
| 1996-09-02 | 485 | 490 | 470 | 470 | 22,000 | 470 |
| 1996-08-30 | 492 | 492 | 475 | 485 | 25,000 | 485 |
| 1996-08-29 | 485 | 500 | 480 | 500 | 27,000 | 500 |
| 1996-08-28 | 500 | 500 | 480 | 480 | 34,000 | 480 |
| 1996-08-27 | 513 | 513 | 501 | 506 | 6,000 | 506 |
| 1996-08-26 | 506 | 515 | 506 | 506 | 34,000 | 506 |
| 1996-08-23 | 501 | 506 | 501 | 501 | 17,000 | 501 |
| 1996-08-22 | 513 | 515 | 506 | 506 | 19,000 | 506 |
| 1996-08-21 | 500 | 504 | 500 | 503 | 14,000 | 503 |
| 1996-08-20 | 511 | 530 | 510 | 510 | 26,000 | 510 |
| 1996-08-19 | 495 | 510 | 495 | 510 | 25,000 | 510 |
| 1996-08-16 | 492 | 500 | 490 | 490 | 22,000 | 490 |
| 1996-08-15 | 474 | 494 | 474 | 494 | 38,000 | 494 |
| 1996-08-14 | 452 | 461 | 452 | 461 | 22,000 | 461 |
| 1996-08-13 | 436 | 460 | 436 | 451 | 62,000 | 451 |
| 1996-08-12 | 439 | 440 | 431 | 435 | 41,000 | 435 |
| 1996-08-09 | 474 | 474 | 459 | 459 | 46,000 | 459 |
| 1996-08-08 | 480 | 480 | 471 | 474 | 35,000 | 474 |
| 1996-08-07 | 481 | 484 | 480 | 480 | 25,000 | 480 |
| 1996-08-06 | 481 | 485 | 480 | 480 | 30,000 | 480 |
| 1996-08-05 | 494 | 494 | 480 | 481 | 23,000 | 481 |
| 1996-08-02 | 485 | 499 | 481 | 494 | 35,000 | 494 |
| 1996-08-01 | 488 | 488 | 480 | 480 | 54,000 | 480 |
| 1996-07-31 | 497 | 497 | 480 | 484 | 111,000 | 484 |
| 1996-07-30 | 502 | 502 | 497 | 497 | 134,000 | 497 |
| 1996-07-29 | 513 | 513 | 503 | 503 | 77,000 | 503 |
| 1996-07-26 | 504 | 509 | 503 | 504 | 48,000 | 504 |
| 1996-07-25 | 520 | 520 | 503 | 503 | 25,000 | 503 |
| 1996-07-24 | 506 | 506 | 503 | 503 | 46,000 | 503 |
| 1996-07-23 | 510 | 510 | 503 | 503 | 23,000 | 503 |
| 1996-07-22 | 515 | 515 | 510 | 510 | 13,000 | 510 |
| 1996-07-19 | 515 | 520 | 515 | 520 | 24,000 | 520 |
| 1996-07-18 | 515 | 515 | 513 | 515 | 43,000 | 515 |
| 1996-07-17 | 520 | 520 | 510 | 510 | 34,000 | 510 |
| 1996-07-16 | 525 | 525 | 510 | 510 | 117,000 | 510 |
| 1996-07-15 | 530 | 530 | 525 | 525 | 36,000 | 525 |
| 1996-07-12 | 536 | 536 | 530 | 530 | 37,000 | 530 |
| 1996-07-11 | 545 | 545 | 536 | 536 | 38,000 | 536 |
| 1996-07-10 | 542 | 546 | 538 | 538 | 28,000 | 538 |
| 1996-07-09 | 540 | 550 | 539 | 540 | 10,000 | 540 |
| 1996-07-08 | 535 | 544 | 535 | 540 | 32,000 | 540 |
| 1996-07-05 | 548 | 551 | 545 | 545 | 47,000 | 545 |
| 1996-07-04 | 546 | 551 | 546 | 551 | 11,000 | 551 |
| 1996-07-03 | 568 | 568 | 551 | 551 | 27,000 | 551 |
| 1996-07-02 | 550 | 574 | 543 | 568 | 150,000 | 568 |
| 1996-07-01 | 548 | 548 | 543 | 544 | 24,000 | 544 |
| 1996-06-28 | 545 | 550 | 543 | 544 | 32,000 | 544 |
| 1996-06-27 | 543 | 554 | 543 | 550 | 29,000 | 550 |
| 1996-06-26 | 540 | 555 | 540 | 555 | 62,000 | 555 |
| 1996-06-25 | 557 | 559 | 550 | 555 | 39,000 | 555 |
| 1996-06-24 | 558 | 561 | 552 | 552 | 32,000 | 552 |
| 1996-06-21 | 557 | 565 | 551 | 551 | 42,000 | 551 |
| 1996-06-20 | 552 | 570 | 552 | 557 | 29,000 | 557 |
| 1996-06-19 | 579 | 579 | 550 | 570 | 39,000 | 570 |
| 1996-06-18 | 580 | 580 | 565 | 570 | 38,000 | 570 |
| 1996-06-17 | 570 | 575 | 551 | 575 | 58,000 | 575 |
| 1996-06-14 | 542 | 568 | 542 | 550 | 56,000 | 550 |
| 1996-06-13 | 550 | 557 | 550 | 554 | 49,000 | 554 |
| 1996-06-12 | 526 | 537 | 526 | 532 | 53,000 | 532 |
| 1996-06-11 | 521 | 530 | 521 | 526 | 45,000 | 526 |
| 1996-06-10 | 531 | 531 | 522 | 525 | 46,000 | 525 |
| 1996-06-07 | 543 | 543 | 532 | 532 | 43,000 | 532 |
| 1996-06-06 | 541 | 545 | 533 | 533 | 62,000 | 533 |
| 1996-06-05 | 546 | 555 | 541 | 541 | 59,000 | 541 |
| 1996-06-04 | 530 | 556 | 530 | 545 | 84,000 | 545 |
| 1996-06-03 | 553 | 554 | 533 | 540 | 98,000 | 540 |
| 1996-05-31 | 570 | 570 | 559 | 563 | 58,000 | 563 |
| 1996-05-30 | 578 | 585 | 566 | 566 | 47,000 | 566 |
| 1996-05-29 | 566 | 580 | 556 | 559 | 104,000 | 559 |
| 1996-05-28 | 560 | 570 | 560 | 570 | 58,000 | 570 |
| 1996-05-27 | 586 | 586 | 556 | 570 | 87,000 | 570 |
| 1996-05-24 | 607 | 607 | 585 | 585 | 146,000 | 585 |
| 1996-05-23 | 629 | 629 | 603 | 610 | 389,000 | 610 |
| 1996-05-22 | 591 | 630 | 586 | 629 | 662,000 | 629 |
| 1996-05-21 | 617 | 619 | 590 | 590 | 223,000 | 590 |
| 1996-05-20 | 605 | 619 | 601 | 617 | 434,000 | 617 |
| 1996-05-17 | 599 | 608 | 583 | 585 | 462,000 | 585 |
| 1996-05-16 | 555 | 585 | 555 | 570 | 184,000 | 570 |
| 1996-05-15 | 545 | 555 | 540 | 541 | 96,000 | 541 |
| 1996-05-14 | 557 | 557 | 540 | 541 | 71,000 | 541 |
| 1996-05-13 | 569 | 569 | 555 | 555 | 63,000 | 555 |
| 1996-05-10 | 557 | 570 | 555 | 565 | 72,000 | 565 |
| 1996-05-09 | 586 | 586 | 555 | 555 | 114,000 | 555 |
| 1996-05-08 | 556 | 585 | 555 | 585 | 52,000 | 585 |
| 1996-05-07 | 557 | 560 | 555 | 556 | 34,000 | 556 |
| 1996-05-02 | 555 | 565 | 555 | 563 | 93,000 | 563 |
| 1996-05-01 | 563 | 573 | 555 | 555 | 95,000 | 555 |
| 1996-04-30 | 551 | 565 | 551 | 553 | 140,000 | 553 |
| 1996-04-26 | 572 | 581 | 571 | 575 | 91,000 | 575 |
| 1996-04-25 | 600 | 600 | 583 | 590 | 235,000 | 590 |
| 1996-04-24 | 565 | 575 | 565 | 574 | 167,000 | 574 |
| 1996-04-23 | 599 | 605 | 569 | 575 | 218,000 | 575 |
| 1996-04-22 | 620 | 635 | 609 | 609 | 664,000 | 609 |
| 1996-04-19 | 600 | 625 | 590 | 620 | 989,000 | 620 |
| 1996-04-18 | 594 | 610 | 580 | 590 | 1,987,000 | 590 |
| 1996-04-17 | 572 | 580 | 561 | 577 | 633,000 | 577 |
| 1996-04-16 | 560 | 590 | 553 | 553 | 979,000 | 553 |
| 1996-04-15 | 538 | 560 | 533 | 550 | 365,000 | 550 |
| 1996-04-12 | 535 | 539 | 530 | 532 | 79,000 | 532 |
| 1996-04-11 | 531 | 539 | 530 | 530 | 90,000 | 530 |
| 1996-04-10 | 535 | 538 | 527 | 530 | 65,000 | 530 |
| 1996-04-09 | 530 | 535 | 527 | 530 | 54,000 | 530 |
| 1996-04-08 | 541 | 541 | 527 | 527 | 82,000 | 527 |
| 1996-04-05 | 540 | 545 | 535 | 537 | 137,000 | 537 |
| 1996-04-04 | 525 | 548 | 525 | 538 | 263,000 | 538 |
| 1996-04-03 | 520 | 535 | 520 | 521 | 154,000 | 521 |
| 1996-04-02 | 533 | 533 | 510 | 514 | 73,000 | 514 |
| 1996-04-01 | 530 | 530 | 499 | 523 | 186,000 | 523 |
| 1996-03-29 | 518 | 538 | 516 | 527 | 512,000 | 527 |
| 1996-03-28 | 509 | 518 | 498 | 518 | 147,000 | 518 |
| 1996-03-27 | 480 | 511 | 480 | 510 | 68,000 | 510 |
| 1996-03-26 | 466 | 478 | 466 | 470 | 41,000 | 470 |
| 1996-03-25 | 475 | 475 | 465 | 465 | 34,000 | 465 |
| 1996-03-22 | 470 | 472 | 468 | 470 | 42,000 | 470 |
| 1996-03-21 | 470 | 470 | 465 | 466 | 21,000 | 466 |
| 1996-03-19 | 461 | 471 | 461 | 466 | 22,000 | 466 |
| 1996-03-18 | 464 | 472 | 464 | 466 | 29,000 | 466 |
| 1996-03-15 | 464 | 465 | 460 | 464 | 20,000 | 464 |
| 1996-03-14 | 472 | 472 | 464 | 464 | 24,000 | 464 |
| 1996-03-13 | 467 | 468 | 466 | 466 | 31,000 | 466 |
| 1996-03-12 | 472 | 472 | 463 | 463 | 32,000 | 463 |
| 1996-03-11 | 460 | 474 | 460 | 462 | 42,000 | 462 |
| 1996-03-08 | 471 | 485 | 470 | 470 | 62,000 | 470 |
| 1996-03-07 | 475 | 479 | 471 | 471 | 45,000 | 471 |
| 1996-03-06 | 475 | 480 | 472 | 479 | 41,000 | 479 |
| 1996-03-05 | 470 | 485 | 470 | 472 | 61,000 | 472 |
| 1996-03-04 | 494 | 495 | 480 | 480 | 36,000 | 480 |
| 1996-03-01 | 488 | 491 | 482 | 490 | 47,000 | 490 |
| 1996-02-29 | 491 | 493 | 486 | 487 | 41,000 | 487 |
| 1996-02-28 | 504 | 510 | 495 | 501 | 129,000 | 501 |
| 1996-02-27 | 478 | 490 | 478 | 490 | 33,000 | 490 |
| 1996-02-26 | 508 | 508 | 493 | 493 | 42,000 | 493 |
| 1996-02-23 | 482 | 504 | 482 | 498 | 115,000 | 498 |
| 1996-02-22 | 488 | 504 | 480 | 480 | 96,000 | 480 |
| 1996-02-21 | 501 | 501 | 488 | 488 | 40,000 | 488 |
| 1996-02-20 | 508 | 508 | 490 | 491 | 15,000 | 491 |
| 1996-02-19 | 492 | 508 | 492 | 508 | 29,000 | 508 |
| 1996-02-16 | 496 | 506 | 488 | 490 | 73,000 | 490 |
| 1996-02-15 | 517 | 520 | 505 | 506 | 105,000 | 506 |
| 1996-02-14 | 502 | 519 | 501 | 507 | 30,000 | 507 |
| 1996-02-13 | 523 | 523 | 503 | 503 | 119,000 | 503 |
| 1996-02-09 | 505 | 515 | 498 | 498 | 62,000 | 498 |
| 1996-02-08 | 530 | 535 | 505 | 508 | 156,000 | 508 |
| 1996-02-07 | 510 | 530 | 510 | 515 | 303,000 | 515 |
| 1996-02-06 | 498 | 500 | 485 | 485 | 123,000 | 485 |
| 1996-02-05 | 492 | 495 | 492 | 495 | 67,000 | 495 |
| 1996-02-02 | 495 | 495 | 486 | 490 | 50,000 | 490 |
| 1996-02-01 | 500 | 501 | 490 | 495 | 41,000 | 495 |
| 1996-01-31 | 491 | 501 | 490 | 495 | 110,000 | 495 |
| 1996-01-30 | 484 | 487 | 480 | 481 | 90,000 | 481 |
| 1996-01-29 | 473 | 476 | 473 | 473 | 20,000 | 473 |
| 1996-01-26 | 468 | 470 | 461 | 470 | 54,000 | 470 |
| 1996-01-25 | 475 | 475 | 463 | 463 | 22,000 | 463 |
| 1996-01-24 | 464 | 475 | 464 | 465 | 34,000 | 465 |
| 1996-01-23 | 464 | 465 | 456 | 461 | 45,000 | 461 |
| 1996-01-22 | 468 | 469 | 460 | 465 | 106,000 | 465 |
| 1996-01-19 | 485 | 485 | 473 | 478 | 46,000 | 478 |
| 1996-01-18 | 500 | 509 | 483 | 483 | 132,000 | 483 |
| 1996-01-17 | 519 | 520 | 501 | 512 | 111,000 | 512 |
| 1996-01-16 | 528 | 528 | 516 | 516 | 206,000 | 516 |
| 1996-01-12 | 526 | 535 | 507 | 518 | 627,000 | 518 |
| 1996-01-11 | 489 | 506 | 485 | 506 | 352,000 | 506 |
| 1996-01-10 | 490 | 490 | 485 | 490 | 83,000 | 490 |
| 1996-01-09 | 486 | 498 | 480 | 490 | 80,000 | 490 |
| 1996-01-08 | 488 | 490 | 483 | 484 | 27,000 | 484 |
| 1996-01-05 | 479 | 480 | 475 | 478 | 47,000 | 478 |
| 1996-01-04 | 492 | 492 | 478 | 478 | 31,000 | 478 |
分割・併合履歴 ： なし
