3202 ダイトウボウ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 100 | 100 | 95 | 95 | 16,000 | 95 |
| 1997-12-29 | 90 | 90 | 86 | 90 | 18,000 | 90 |
| 1997-12-26 | 86 | 100 | 86 | 90 | 21,000 | 90 |
| 1997-12-25 | 80 | 90 | 80 | 85 | 98,000 | 85 |
| 1997-12-24 | 89 | 89 | 77 | 80 | 137,000 | 80 |
| 1997-12-22 | 105 | 105 | 89 | 89 | 65,000 | 89 |
| 1997-12-19 | 105 | 107 | 104 | 105 | 70,000 | 105 |
| 1997-12-18 | 110 | 120 | 110 | 120 | 38,000 | 120 |
| 1997-12-17 | 110 | 120 | 106 | 115 | 34,000 | 115 |
| 1997-12-16 | 107 | 107 | 105 | 105 | 57,000 | 105 |
| 1997-12-15 | 110 | 110 | 105 | 110 | 33,000 | 110 |
| 1997-12-12 | 115 | 120 | 115 | 115 | 70,000 | 115 |
| 1997-12-11 | 122 | 122 | 115 | 115 | 66,000 | 115 |
| 1997-12-10 | 121 | 128 | 120 | 127 | 9,000 | 127 |
| 1997-12-09 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 1997-12-08 | 126 | 126 | 126 | 126 | 10,000 | 126 |
| 1997-12-05 | 120 | 127 | 120 | 123 | 12,000 | 123 |
| 1997-12-04 | 121 | 128 | 120 | 120 | 17,000 | 120 |
| 1997-12-03 | 125 | 128 | 125 | 128 | 9,000 | 128 |
| 1997-12-02 | 135 | 135 | 125 | 125 | 21,000 | 125 |
| 1997-12-01 | 116 | 131 | 116 | 116 | 13,000 | 116 |
| 1997-11-28 | 115 | 115 | 113 | 115 | 68,000 | 115 |
| 1997-11-27 | 110 | 120 | 108 | 115 | 78,000 | 115 |
| 1997-11-26 | 130 | 130 | 100 | 100 | 71,000 | 100 |
| 1997-11-25 | 125 | 140 | 125 | 135 | 50,000 | 135 |
| 1997-11-21 | 147 | 147 | 140 | 145 | 38,000 | 145 |
| 1997-11-20 | 136 | 148 | 135 | 148 | 30,000 | 148 |
| 1997-11-19 | 148 | 150 | 135 | 135 | 37,000 | 135 |
| 1997-11-18 | 150 | 150 | 146 | 148 | 26,000 | 148 |
| 1997-11-17 | 141 | 146 | 140 | 146 | 36,000 | 146 |
| 1997-11-14 | 140 | 141 | 132 | 141 | 68,000 | 141 |
| 1997-11-13 | 140 | 141 | 139 | 141 | 22,000 | 141 |
| 1997-11-12 | 140 | 141 | 140 | 141 | 30,000 | 141 |
| 1997-11-11 | 140 | 150 | 140 | 150 | 33,000 | 150 |
| 1997-11-10 | 135 | 155 | 135 | 150 | 31,000 | 150 |
| 1997-11-07 | 153 | 155 | 150 | 150 | 8,000 | 150 |
| 1997-11-06 | 151 | 155 | 150 | 152 | 30,000 | 152 |
| 1997-11-05 | 165 | 165 | 160 | 160 | 13,000 | 160 |
| 1997-11-04 | 166 | 170 | 165 | 169 | 13,000 | 169 |
| 1997-10-31 | 165 | 170 | 165 | 166 | 12,000 | 166 |
| 1997-10-30 | 163 | 165 | 162 | 165 | 11,000 | 165 |
| 1997-10-29 | 160 | 170 | 156 | 156 | 16,000 | 156 |
| 1997-10-28 | 153 | 156 | 146 | 155 | 30,000 | 155 |
| 1997-10-27 | 165 | 165 | 157 | 162 | 19,000 | 162 |
| 1997-10-24 | 158 | 163 | 155 | 162 | 29,000 | 162 |
| 1997-10-23 | 161 | 167 | 161 | 161 | 74,000 | 161 |
| 1997-10-22 | 153 | 166 | 153 | 163 | 44,000 | 163 |
| 1997-10-21 | 152 | 159 | 152 | 158 | 10,000 | 158 |
| 1997-10-20 | 151 | 161 | 145 | 161 | 11,000 | 161 |
| 1997-10-17 | 150 | 150 | 145 | 147 | 8,000 | 147 |
| 1997-10-16 | 145 | 150 | 135 | 150 | 25,000 | 150 |
| 1997-10-15 | 135 | 140 | 135 | 139 | 50,000 | 139 |
| 1997-10-14 | 141 | 141 | 140 | 140 | 59,000 | 140 |
| 1997-10-13 | 147 | 147 | 141 | 141 | 19,000 | 141 |
| 1997-10-09 | 150 | 150 | 148 | 148 | 30,000 | 148 |
| 1997-10-08 | 151 | 153 | 150 | 153 | 10,000 | 153 |
| 1997-10-07 | 150 | 155 | 150 | 151 | 16,000 | 151 |
| 1997-10-06 | 145 | 155 | 144 | 155 | 36,000 | 155 |
| 1997-10-03 | 150 | 150 | 145 | 145 | 26,000 | 145 |
| 1997-10-02 | 163 | 163 | 151 | 151 | 46,000 | 151 |
| 1997-10-01 | 163 | 163 | 151 | 153 | 22,000 | 153 |
| 1997-09-30 | 151 | 158 | 151 | 158 | 15,000 | 158 |
| 1997-09-29 | 148 | 155 | 141 | 148 | 64,000 | 148 |
| 1997-09-26 | 168 | 180 | 158 | 158 | 70,000 | 158 |
| 1997-09-25 | 190 | 191 | 180 | 181 | 47,000 | 181 |
| 1997-09-24 | 190 | 191 | 190 | 190 | 30,000 | 190 |
| 1997-09-22 | 204 | 205 | 195 | 195 | 25,000 | 195 |
| 1997-09-19 | 205 | 205 | 201 | 201 | 18,000 | 201 |
| 1997-09-18 | 209 | 210 | 205 | 210 | 37,000 | 210 |
| 1997-09-17 | 214 | 215 | 209 | 209 | 19,000 | 209 |
| 1997-09-16 | 210 | 210 | 209 | 209 | 12,000 | 209 |
| 1997-09-12 | 215 | 215 | 210 | 211 | 38,000 | 211 |
| 1997-09-10 | 221 | 221 | 215 | 216 | 16,000 | 216 |
| 1997-09-09 | 220 | 235 | 220 | 225 | 16,000 | 225 |
| 1997-09-08 | 222 | 222 | 220 | 220 | 6,000 | 220 |
| 1997-09-05 | 231 | 235 | 231 | 235 | 2,000 | 235 |
| 1997-09-04 | 235 | 235 | 224 | 231 | 28,000 | 231 |
| 1997-09-03 | 216 | 236 | 216 | 230 | 22,000 | 230 |
| 1997-09-02 | 215 | 216 | 211 | 215 | 14,000 | 215 |
| 1997-09-01 | 212 | 213 | 212 | 213 | 6,000 | 213 |
| 1997-08-29 | 210 | 215 | 209 | 213 | 21,000 | 213 |
| 1997-08-28 | 215 | 220 | 215 | 216 | 20,000 | 216 |
| 1997-08-27 | 224 | 229 | 221 | 229 | 10,000 | 229 |
| 1997-08-26 | 229 | 239 | 228 | 239 | 15,000 | 239 |
| 1997-08-25 | 249 | 249 | 244 | 244 | 13,000 | 244 |
| 1997-08-22 | 241 | 241 | 226 | 240 | 26,000 | 240 |
| 1997-08-21 | 234 | 256 | 230 | 256 | 21,000 | 256 |
| 1997-08-20 | 222 | 229 | 220 | 229 | 34,000 | 229 |
| 1997-08-19 | 220 | 223 | 218 | 223 | 11,000 | 223 |
| 1997-08-18 | 223 | 223 | 220 | 220 | 5,000 | 220 |
| 1997-08-15 | 219 | 219 | 218 | 218 | 18,000 | 218 |
| 1997-08-14 | 215 | 218 | 215 | 218 | 15,000 | 218 |
| 1997-08-13 | 215 | 215 | 215 | 215 | 23,000 | 215 |
| 1997-08-12 | 215 | 226 | 214 | 216 | 30,000 | 216 |
| 1997-08-11 | 205 | 218 | 205 | 210 | 27,000 | 210 |
| 1997-08-08 | 210 | 210 | 200 | 202 | 48,000 | 202 |
| 1997-08-07 | 220 | 220 | 218 | 218 | 26,000 | 218 |
| 1997-08-06 | 226 | 226 | 222 | 222 | 31,000 | 222 |
| 1997-08-05 | 226 | 228 | 226 | 228 | 18,000 | 228 |
| 1997-08-04 | 227 | 231 | 226 | 226 | 36,000 | 226 |
| 1997-08-01 | 225 | 228 | 225 | 226 | 46,000 | 226 |
| 1997-07-31 | 241 | 245 | 235 | 240 | 20,000 | 240 |
| 1997-07-30 | 251 | 251 | 241 | 245 | 11,000 | 245 |
| 1997-07-29 | 260 | 260 | 255 | 255 | 4,000 | 255 |
| 1997-07-28 | 272 | 275 | 272 | 275 | 15,000 | 275 |
| 1997-07-25 | 241 | 275 | 241 | 275 | 44,000 | 275 |
| 1997-07-24 | 244 | 244 | 240 | 240 | 13,000 | 240 |
| 1997-07-23 | 249 | 249 | 240 | 240 | 13,000 | 240 |
| 1997-07-22 | 241 | 241 | 240 | 240 | 15,000 | 240 |
| 1997-07-18 | 237 | 240 | 235 | 240 | 52,000 | 240 |
| 1997-07-17 | 256 | 256 | 225 | 225 | 59,000 | 225 |
| 1997-07-16 | 265 | 265 | 257 | 257 | 35,000 | 257 |
| 1997-07-15 | 265 | 266 | 265 | 266 | 9,000 | 266 |
| 1997-07-14 | 268 | 268 | 266 | 266 | 9,000 | 266 |
| 1997-07-11 | 267 | 268 | 267 | 268 | 9,000 | 268 |
| 1997-07-10 | 270 | 272 | 270 | 272 | 12,000 | 272 |
| 1997-07-09 | 276 | 276 | 270 | 270 | 32,000 | 270 |
| 1997-07-08 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 1997-07-07 | 290 | 290 | 271 | 275 | 19,000 | 275 |
| 1997-07-04 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 1997-07-03 | 296 | 296 | 291 | 293 | 8,000 | 293 |
| 1997-07-02 | 300 | 300 | 291 | 291 | 13,000 | 291 |
| 1997-07-01 | 301 | 301 | 295 | 301 | 11,000 | 301 |
| 1997-06-30 | 298 | 304 | 295 | 300 | 51,000 | 300 |
| 1997-06-27 | 295 | 295 | 295 | 295 | 21,000 | 295 |
| 1997-06-26 | 300 | 300 | 290 | 295 | 27,000 | 295 |
| 1997-06-25 | 295 | 302 | 295 | 301 | 36,000 | 301 |
| 1997-06-24 | 295 | 295 | 290 | 290 | 28,000 | 290 |
| 1997-06-23 | 303 | 304 | 300 | 300 | 25,000 | 300 |
| 1997-06-20 | 309 | 310 | 301 | 301 | 12,000 | 301 |
| 1997-06-19 | 306 | 310 | 302 | 310 | 7,000 | 310 |
| 1997-06-18 | 315 | 315 | 302 | 306 | 48,000 | 306 |
| 1997-06-17 | 318 | 320 | 310 | 315 | 52,000 | 315 |
| 1997-06-16 | 310 | 315 | 310 | 315 | 29,000 | 315 |
| 1997-06-13 | 308 | 310 | 305 | 305 | 57,000 | 305 |
| 1997-06-12 | 305 | 308 | 300 | 302 | 91,000 | 302 |
| 1997-06-11 | 310 | 310 | 302 | 302 | 35,000 | 302 |
| 1997-06-10 | 300 | 310 | 300 | 305 | 54,000 | 305 |
| 1997-06-09 | 308 | 308 | 301 | 302 | 20,000 | 302 |
| 1997-06-06 | 305 | 310 | 305 | 307 | 9,000 | 307 |
| 1997-06-05 | 320 | 322 | 301 | 301 | 22,000 | 301 |
| 1997-06-04 | 310 | 322 | 310 | 315 | 39,000 | 315 |
| 1997-06-03 | 309 | 310 | 308 | 309 | 15,000 | 309 |
| 1997-06-02 | 301 | 306 | 301 | 304 | 19,000 | 304 |
| 1997-05-30 | 300 | 301 | 300 | 301 | 25,000 | 301 |
| 1997-05-29 | 309 | 313 | 309 | 311 | 57,000 | 311 |
| 1997-05-28 | 310 | 313 | 295 | 313 | 75,000 | 313 |
| 1997-05-27 | 310 | 315 | 306 | 310 | 193,000 | 310 |
| 1997-05-26 | 297 | 309 | 295 | 300 | 81,000 | 300 |
| 1997-05-23 | 280 | 280 | 271 | 271 | 36,000 | 271 |
| 1997-05-22 | 288 | 288 | 280 | 280 | 67,000 | 280 |
| 1997-05-21 | 291 | 297 | 287 | 287 | 36,000 | 287 |
| 1997-05-20 | 290 | 290 | 287 | 288 | 46,000 | 288 |
| 1997-05-19 | 282 | 288 | 282 | 286 | 54,000 | 286 |
| 1997-05-16 | 282 | 287 | 281 | 287 | 34,000 | 287 |
| 1997-05-15 | 280 | 282 | 277 | 282 | 23,000 | 282 |
| 1997-05-14 | 284 | 290 | 271 | 276 | 40,000 | 276 |
| 1997-05-13 | 290 | 290 | 285 | 289 | 41,000 | 289 |
| 1997-05-12 | 289 | 290 | 285 | 290 | 33,000 | 290 |
| 1997-05-09 | 290 | 293 | 287 | 289 | 21,000 | 289 |
| 1997-05-08 | 285 | 294 | 285 | 287 | 40,000 | 287 |
| 1997-05-07 | 279 | 285 | 278 | 285 | 30,000 | 285 |
| 1997-05-06 | 270 | 278 | 270 | 275 | 32,000 | 275 |
| 1997-05-02 | 270 | 278 | 270 | 274 | 14,000 | 274 |
| 1997-05-01 | 273 | 274 | 263 | 265 | 19,000 | 265 |
| 1997-04-30 | 267 | 278 | 263 | 263 | 21,000 | 263 |
| 1997-04-28 | 269 | 270 | 265 | 267 | 9,000 | 267 |
| 1997-04-25 | 270 | 271 | 270 | 270 | 34,000 | 270 |
| 1997-04-24 | 271 | 271 | 266 | 267 | 38,000 | 267 |
| 1997-04-23 | 289 | 289 | 276 | 276 | 40,000 | 276 |
| 1997-04-22 | 280 | 284 | 279 | 280 | 54,000 | 280 |
| 1997-04-21 | 270 | 283 | 265 | 265 | 79,000 | 265 |
| 1997-04-18 | 235 | 265 | 235 | 265 | 36,000 | 265 |
| 1997-04-17 | 235 | 236 | 230 | 230 | 25,000 | 230 |
| 1997-04-16 | 213 | 234 | 213 | 230 | 56,000 | 230 |
| 1997-04-15 | 210 | 213 | 205 | 213 | 42,000 | 213 |
| 1997-04-14 | 215 | 215 | 205 | 210 | 40,000 | 210 |
| 1997-04-11 | 214 | 219 | 214 | 215 | 41,000 | 215 |
| 1997-04-10 | 225 | 226 | 219 | 219 | 64,000 | 219 |
| 1997-04-09 | 230 | 238 | 225 | 225 | 60,000 | 225 |
| 1997-04-08 | 238 | 238 | 225 | 230 | 56,000 | 230 |
| 1997-04-07 | 248 | 248 | 238 | 238 | 24,000 | 238 |
| 1997-04-04 | 266 | 270 | 245 | 260 | 44,000 | 260 |
| 1997-04-03 | 265 | 275 | 265 | 270 | 16,000 | 270 |
| 1997-04-02 | 278 | 278 | 265 | 265 | 31,000 | 265 |
| 1997-04-01 | 281 | 281 | 280 | 280 | 18,000 | 280 |
| 1997-03-31 | 285 | 285 | 280 | 281 | 11,000 | 281 |
| 1997-03-28 | 285 | 285 | 280 | 280 | 20,000 | 280 |
| 1997-03-27 | 290 | 290 | 280 | 280 | 10,000 | 280 |
| 1997-03-26 | 280 | 285 | 280 | 285 | 16,000 | 285 |
| 1997-03-25 | 285 | 285 | 285 | 285 | 9,000 | 285 |
| 1997-03-24 | 289 | 289 | 282 | 285 | 27,000 | 285 |
| 1997-03-21 | 280 | 289 | 280 | 289 | 15,000 | 289 |
| 1997-03-19 | 294 | 294 | 285 | 285 | 9,000 | 285 |
| 1997-03-18 | 291 | 295 | 289 | 295 | 13,000 | 295 |
| 1997-03-17 | 282 | 285 | 278 | 278 | 26,000 | 278 |
| 1997-03-14 | 280 | 282 | 280 | 280 | 19,000 | 280 |
| 1997-03-13 | 290 | 290 | 281 | 281 | 17,000 | 281 |
| 1997-03-12 | 285 | 295 | 285 | 295 | 26,000 | 295 |
| 1997-03-11 | 282 | 290 | 282 | 290 | 10,000 | 290 |
| 1997-03-10 | 280 | 282 | 277 | 282 | 24,000 | 282 |
| 1997-03-07 | 285 | 285 | 280 | 280 | 12,000 | 280 |
| 1997-03-06 | 281 | 290 | 275 | 285 | 17,000 | 285 |
| 1997-03-05 | 293 | 293 | 290 | 290 | 30,000 | 290 |
| 1997-03-04 | 293 | 295 | 292 | 293 | 34,000 | 293 |
| 1997-03-03 | 294 | 295 | 293 | 293 | 17,000 | 293 |
| 1997-02-28 | 300 | 300 | 290 | 295 | 36,000 | 295 |
| 1997-02-27 | 310 | 310 | 300 | 300 | 33,000 | 300 |
| 1997-02-26 | 303 | 318 | 303 | 310 | 78,000 | 310 |
| 1997-02-25 | 300 | 310 | 300 | 303 | 69,000 | 303 |
| 1997-02-24 | 285 | 295 | 285 | 291 | 65,000 | 291 |
| 1997-02-21 | 269 | 279 | 269 | 275 | 117,000 | 275 |
| 1997-02-20 | 261 | 266 | 260 | 264 | 142,000 | 264 |
| 1997-02-19 | 265 | 265 | 260 | 261 | 37,000 | 261 |
| 1997-02-18 | 266 | 266 | 260 | 266 | 54,000 | 266 |
| 1997-02-17 | 267 | 269 | 266 | 267 | 76,000 | 267 |
| 1997-02-14 | 265 | 270 | 265 | 266 | 53,000 | 266 |
| 1997-02-13 | 268 | 270 | 265 | 266 | 95,000 | 266 |
| 1997-02-12 | 272 | 272 | 265 | 268 | 66,000 | 268 |
| 1997-02-10 | 274 | 278 | 270 | 273 | 107,000 | 273 |
| 1997-02-07 | 290 | 290 | 280 | 281 | 319,000 | 281 |
| 1997-02-06 | 296 | 296 | 291 | 292 | 61,000 | 292 |
| 1997-02-05 | 301 | 301 | 298 | 298 | 31,000 | 298 |
| 1997-02-04 | 305 | 307 | 301 | 302 | 40,000 | 302 |
| 1997-02-03 | 310 | 310 | 300 | 300 | 52,000 | 300 |
| 1997-01-31 | 305 | 305 | 302 | 305 | 81,000 | 305 |
| 1997-01-30 | 305 | 305 | 300 | 300 | 38,000 | 300 |
| 1997-01-29 | 305 | 305 | 300 | 300 | 44,000 | 300 |
| 1997-01-28 | 305 | 308 | 300 | 305 | 49,000 | 305 |
| 1997-01-27 | 311 | 311 | 308 | 308 | 28,000 | 308 |
| 1997-01-24 | 313 | 316 | 310 | 310 | 25,000 | 310 |
| 1997-01-23 | 320 | 320 | 310 | 318 | 27,000 | 318 |
| 1997-01-22 | 308 | 320 | 308 | 320 | 24,000 | 320 |
| 1997-01-21 | 317 | 317 | 303 | 303 | 27,000 | 303 |
| 1997-01-20 | 325 | 325 | 310 | 312 | 47,000 | 312 |
| 1997-01-17 | 320 | 325 | 315 | 325 | 127,000 | 325 |
| 1997-01-16 | 315 | 321 | 315 | 320 | 101,000 | 320 |
| 1997-01-14 | 310 | 315 | 305 | 315 | 105,000 | 315 |
| 1997-01-13 | 305 | 308 | 297 | 308 | 112,000 | 308 |
| 1997-01-10 | 312 | 312 | 295 | 295 | 184,000 | 295 |
| 1997-01-09 | 331 | 334 | 310 | 313 | 57,000 | 313 |
| 1997-01-08 | 343 | 343 | 331 | 336 | 46,000 | 336 |
| 1997-01-07 | 358 | 358 | 337 | 337 | 25,000 | 337 |
| 1997-01-06 | 343 | 358 | 343 | 358 | 3,000 | 358 |
分割・併合履歴 ： なし
