3202 ダイトウボウ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	100	100	99	99	10,000	99
1999-12-29	100	102	98	98	20,000	98
1999-12-28	98	102	98	98	28,000	98
1999-12-27	100	101	98	98	20,000	98
1999-12-24	100	103	98	98	49,000	98
1999-12-22	100	105	98	105	27,000	105
1999-12-21	98	105	98	105	23,000	105
1999-12-20	100	105	98	98	42,000	98
1999-12-17	100	106	96	106	42,000	106
1999-12-16	102	105	102	102	21,000	102
1999-12-15	110	110	102	105	42,000	105
1999-12-14	105	105	100	103	25,000	103
1999-12-13	110	110	108	110	10,000	110
1999-12-10	112	112	110	110	58,000	110
1999-12-09	113	113	111	112	19,000	112
1999-12-08	111	114	111	113	19,000	113
1999-12-07	112	114	112	114	12,000	114
1999-12-06	119	120	111	111	25,000	111
1999-12-03	113	119	110	119	11,000	119
1999-12-02	119	120	113	113	19,000	113
1999-12-01	115	115	111	112	17,000	112
1999-11-30	115	115	107	110	15,000	110
1999-11-29	117	117	111	111	20,000	111
1999-11-26	115	117	115	117	11,000	117
1999-11-25	125	125	116	116	19,000	116
1999-11-24	122	124	120	124	49,000	124
1999-11-22	120	125	116	120	48,000	120
1999-11-19	110	117	110	117	39,000	117
1999-11-18	110	113	105	110	34,000	110
1999-11-17	100	105	99	105	42,000	105
1999-11-16	91	100	91	99	101,000	99
1999-11-15	104	104	90	91	79,000	91
1999-11-12	105	105	101	104	20,000	104
1999-11-11	115	117	105	105	35,000	105
1999-11-10	114	117	114	116	53,000	116
1999-11-09	112	115	110	115	11,000	115
1999-11-08	115	118	112	112	22,000	112
1999-11-05	121	121	115	115	34,000	115
1999-11-04	122	125	114	118	23,000	118
1999-11-02	120	120	120	120	14,000	120
1999-11-01	125	125	120	120	8,000	120
1999-10-29	127	127	120	125	14,000	125
1999-10-28	126	126	126	126	1,000	126
1999-10-27	128	128	126	126	12,000	126
1999-10-26	126	128	126	128	21,000	128
1999-10-25	120	125	120	125	25,000	125
1999-10-22	124	124	120	120	24,000	120
1999-10-21	123	123	123	123	16,000	123
1999-10-20	123	124	122	123	22,000	123
1999-10-19	126	126	123	123	7,000	123
1999-10-18	124	125	123	123	27,000	123
1999-10-15	126	126	125	125	10,000	125
1999-10-14	125	127	125	125	20,000	125
1999-10-13	125	128	125	125	12,000	125
1999-10-12	125	125	125	125	3,000	125
1999-10-08	125	130	125	126	5,000	126
1999-10-07	134	134	130	134	19,000	134
1999-10-06	125	129	123	128	26,000	128
1999-10-05	133	133	133	133	14,000	133
1999-10-04	133	133	131	133	22,000	133
1999-10-01	134	135	132	133	23,000	133
1999-09-30	125	134	121	133	21,000	133
1999-09-29	125	130	122	130	60,000	130
1999-09-28	132	132	132	132	3,000	132
1999-09-27	139	139	120	135	20,000	135
1999-09-24	127	127	119	119	33,000	119
1999-09-22	128	128	121	122	12,000	122
1999-09-21	125	130	125	128	15,000	128
1999-09-20	131	131	127	129	17,000	129
1999-09-17	133	133	131	131	3,000	131
1999-09-16	133	133	128	133	17,000	133
1999-09-14	131	131	130	130	12,000	130
1999-09-13	131	135	130	130	17,000	130
1999-09-10	134	134	131	131	32,000	131
1999-09-09	132	132	132	132	5,000	132
1999-09-08	132	132	132	132	12,000	132
1999-09-07	131	132	131	132	6,000	132
1999-09-06	138	138	138	138	15,000	138
1999-09-03	135	140	133	140	30,000	140
1999-09-02	131	135	131	135	18,000	135
1999-09-01	131	135	131	131	17,000	131
1999-08-31	134	135	131	131	12,000	131
1999-08-30	136	136	133	134	16,000	134
1999-08-27	136	140	136	140	11,000	140
1999-08-26	143	143	140	140	9,000	140
1999-08-25	136	137	136	136	38,000	136
1999-08-24	140	142	140	142	7,000	142
1999-08-23	136	143	135	138	42,000	138
1999-08-20	135	136	135	136	17,000	136
1999-08-19	137	138	136	136	31,000	136
1999-08-18	143	143	137	137	7,000	137
1999-08-17	144	144	133	135	25,000	135
1999-08-16	148	148	133	145	31,000	145
1999-08-13	142	142	138	138	5,000	138
1999-08-12	131	140	131	135	25,000	135
1999-08-11	134	134	130	130	22,000	130
1999-08-10	134	134	134	134	3,000	134
1999-08-09	134	135	133	135	17,000	135
1999-08-06	135	135	132	134	20,000	134
1999-08-05	141	142	139	139	14,000	139
1999-08-04	137	142	137	141	33,000	141
1999-08-03	142	144	140	142	40,000	142
1999-08-02	130	142	130	140	26,000	140
1999-07-30	145	148	143	143	25,000	143
1999-07-29	145	145	143	143	15,000	143
1999-07-28	146	146	145	145	6,000	145
1999-07-27	150	150	147	147	6,000	147
1999-07-26	150	150	146	147	18,000	147
1999-07-23	146	149	146	149	8,000	149
1999-07-22	150	150	146	146	7,000	146
1999-07-21	148	149	145	146	10,000	146
1999-07-19	145	152	145	148	20,000	148
1999-07-16	150	150	142	142	44,000	142
1999-07-15	152	153	148	148	28,000	148
1999-07-14	156	156	155	155	8,000	155
1999-07-13	151	157	150	157	22,000	157
1999-07-12	148	152	148	151	12,000	151
1999-07-09	148	150	148	150	13,000	150
1999-07-08	151	151	147	147	34,000	147
1999-07-07	158	159	151	151	34,000	151
1999-07-06	151	153	151	152	19,000	152
1999-07-05	151	155	151	151	51,000	151
1999-07-02	160	160	157	157	25,000	157
1999-07-01	163	163	150	150	17,000	150
1999-06-30	161	161	152	153	14,000	153
1999-06-29	154	155	153	153	16,000	153
1999-06-28	155	155	152	152	14,000	152
1999-06-25	151	153	151	153	17,000	153
1999-06-24	155	159	151	152	22,000	152
1999-06-23	162	162	156	160	12,000	160
1999-06-22	161	163	158	163	14,000	163
1999-06-21	161	165	158	165	42,000	165
1999-06-18	170	170	160	165	37,000	165
1999-06-17	170	174	162	162	113,000	162
1999-06-16	159	165	158	165	122,000	165
1999-06-15	158	158	153	158	24,000	158
1999-06-14	149	151	149	151	9,000	151
1999-06-11	151	159	151	152	78,000	152
1999-06-10	153	160	153	156	66,000	156
1999-06-09	148	153	145	153	84,000	153
1999-06-08	148	148	143	148	12,000	148
1999-06-07	140	147	140	147	8,000	147
1999-06-04	140	148	138	145	45,000	145
1999-06-03	138	139	138	138	5,000	138
1999-06-02	142	145	138	138	12,000	138
1999-06-01	140	142	135	142	22,000	142
1999-05-31	142	142	136	140	10,000	140
1999-05-28	142	142	142	142	1,000	142
1999-05-27	145	145	137	138	6,000	138
1999-05-26	140	140	135	135	17,000	135
1999-05-25	144	144	138	142	24,000	142
1999-05-24	148	149	139	139	38,000	139
1999-05-21	141	141	138	138	11,000	138
1999-05-20	134	145	134	143	29,000	143
1999-05-19	145	145	143	143	52,000	143
1999-05-18	144	149	144	146	24,000	146
1999-05-17	152	152	148	149	55,000	149
1999-05-14	158	158	151	155	25,000	155
1999-05-13	161	164	157	157	47,000	157
1999-05-12	167	167	160	160	43,000	160
1999-05-11	161	167	160	165	129,000	165
1999-05-10	153	161	153	161	73,000	161
1999-05-07	158	159	153	153	31,000	153
1999-05-06	151	158	148	158	33,000	158
1999-04-30	157	157	146	146	16,000	146
1999-04-28	154	155	153	153	16,000	153
1999-04-27	153	157	152	154	72,000	154
1999-04-26	145	153	141	153	53,000	153
1999-04-23	138	145	138	145	20,000	145
1999-04-22	140	141	137	137	25,000	137
1999-04-21	150	150	145	145	33,000	145
1999-04-20	145	155	143	155	40,000	155
1999-04-19	146	150	146	147	54,000	147
1999-04-16	150	150	143	150	39,000	150
1999-04-15	144	150	142	150	65,000	150
1999-04-14	142	145	139	140	48,000	140
1999-04-13	140	146	138	138	66,000	138
1999-04-12	144	144	136	140	24,000	140
1999-04-09	144	144	135	139	16,000	139
1999-04-08	140	142	135	140	59,000	140
1999-04-07	129	142	129	140	149,000	140
1999-04-06	126	126	124	125	15,000	125
1999-04-05	121	123	121	122	11,000	122
1999-04-02	121	125	120	121	18,000	121
1999-04-01	125	125	119	120	4,000	120
1999-03-31	120	128	120	125	23,000	125
1999-03-30	124	125	118	119	19,000	119
1999-03-29	121	121	117	118	29,000	118
1999-03-26	122	122	121	121	12,000	121
1999-03-25	127	129	121	129	20,000	129
1999-03-24	123	127	123	127	17,000	127
1999-03-23	130	130	123	123	64,000	123
1999-03-19	125	130	125	130	51,000	130
1999-03-18	130	130	126	127	32,000	127
1999-03-17	126	133	125	125	75,000	125
1999-03-16	125	125	120	122	65,000	122
1999-03-15	125	125	115	115	23,000	115
1999-03-12	125	125	120	123	24,000	123
1999-03-11	120	121	119	121	24,000	121
1999-03-10	115	120	115	119	24,000	119
1999-03-09	116	120	115	119	22,000	119
1999-03-08	119	120	116	120	24,000	120
1999-03-05	116	119	115	119	14,000	119
1999-03-04	111	116	111	111	14,000	111
1999-03-03	115	118	115	116	31,000	116
1999-03-02	110	115	110	114	32,000	114
1999-03-01	109	110	109	109	5,000	109
1999-02-26	109	113	108	109	14,000	109
1999-02-25	117	117	107	109	28,000	109
1999-02-24	108	108	108	108	16,000	108
1999-02-23	109	109	108	108	11,000	108
1999-02-22	108	108	103	108	12,000	108
1999-02-19	110	111	108	108	13,000	108
1999-02-18	112	112	112	112	2,000	112
1999-02-17	112	113	110	113	11,000	113
1999-02-16	111	113	108	113	9,000	113
1999-02-15	115	115	111	111	16,000	111
1999-02-12	112	112	111	111	38,000	111
1999-02-10	111	111	111	111	6,000	111
1999-02-09	111	112	111	112	4,000	112
1999-02-08	111	113	111	113	14,000	113
1999-02-05	111	111	111	111	3,000	111
1999-02-04	111	111	111	111	3,000	111
1999-02-03	113	113	111	111	15,000	111
1999-02-02	113	116	112	113	44,000	113
1999-02-01	117	117	113	117	17,000	117
1999-01-29	115	119	115	116	13,000	116
1999-01-28	117	117	117	117	1,000	117
1999-01-27	120	120	117	117	14,000	117
1999-01-26	115	122	115	120	15,000	120
1999-01-25	128	128	128	128	9,000	128
1999-01-22	116	118	115	115	21,000	115
1999-01-21	116	118	112	118	13,000	118
1999-01-20	115	116	112	116	24,000	116
1999-01-19	112	112	112	112	6,000	112
1999-01-18	119	119	111	113	7,000	113
1999-01-14	108	110	108	110	14,000	110
1999-01-13	113	113	108	108	5,000	108
1999-01-12	110	112	110	112	4,000	112
1999-01-11	110	110	106	110	18,000	110
1999-01-08	109	110	109	109	8,000	109
1999-01-07	123	123	107	107	44,000	107
1999-01-06	110	114	100	103	28,000	103
1999-01-05	115	115	110	115	15,000	115
1999-01-04	111	115	111	115	3,000	115

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30