3202 ダイトウボウ(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	76	77	74	74	14,000	74
2000-12-28	75	76	75	76	20,000	76
2000-12-27	75	77	75	77	11,000	77
2000-12-26	78	79	75	75	25,000	75
2000-12-25	80	80	77	78	16,000	78
2000-12-22	76	77	76	77	20,000	77
2000-12-21	77	78	75	75	26,000	75
2000-12-20	77	79	77	79	11,000	79
2000-12-19	80	83	78	78	27,000	78
2000-12-18	78	78	78	78	15,000	78
2000-12-15	85	85	80	82	45,000	82
2000-12-14	82	82	79	81	17,000	81
2000-12-13	79	82	79	82	29,000	82
2000-12-12	79	79	78	79	17,000	79
2000-12-11	76	80	76	80	39,000	80
2000-12-08	81	81	80	80	25,000	80
2000-12-07	86	86	84	84	41,000	84
2000-12-06	87	87	85	87	14,000	87
2000-12-05	88	88	84	86	60,000	86
2000-12-04	83	88	81	86	62,000	86
2000-12-01	79	79	75	79	64,000	79
2000-11-30	77	79	77	79	48,000	79
2000-11-29	78	78	77	77	12,000	77
2000-11-28	76	78	76	78	14,000	78
2000-11-27	79	79	77	77	23,000	77
2000-11-24	79	79	76	77	18,000	77
2000-11-22	75	77	75	76	15,000	76
2000-11-21	79	79	75	75	28,000	75
2000-11-20	78	79	78	79	9,000	79
2000-11-17	78	78	77	77	8,000	77
2000-11-16	80	80	77	79	37,000	79
2000-11-15	79	80	78	80	21,000	80
2000-11-14	77	78	77	78	22,000	78
2000-11-13	78	78	78	78	29,000	78
2000-11-10	79	80	79	79	18,000	79
2000-11-09	80	81	79	81	38,000	81
2000-11-08	82	82	79	82	23,000	82
2000-11-07	84	84	77	81	58,000	81
2000-11-06	83	85	83	85	11,000	85
2000-11-02	84	85	82	85	14,000	85
2000-11-01	85	86	81	86	22,000	86
2000-10-31	85	86	83	85	36,000	85
2000-10-30	87	90	82	90	21,000	90
2000-10-27	90	90	87	87	10,000	87
2000-10-26	87	89	86	87	30,000	87
2000-10-25	89	89	88	88	8,000	88
2000-10-24	89	89	89	89	13,000	89
2000-10-23	92	92	89	89	9,000	89
2000-10-20	87	88	87	88	11,000	88
2000-10-19	88	88	87	87	24,000	87
2000-10-18	92	92	89	91	18,000	91
2000-10-17	91	91	89	90	10,000	90
2000-10-16	93	93	89	89	14,000	89
2000-10-13	91	91	88	88	43,000	88
2000-10-12	93	93	91	91	10,000	91
2000-10-11	93	93	91	92	9,000	92
2000-10-10	90	93	90	90	21,000	90
2000-10-06	91	92	91	92	14,000	92
2000-10-05	91	93	91	93	24,000	93
2000-10-04	92	93	90	93	31,000	93
2000-10-03	95	95	93	93	13,000	93
2000-10-02	97	97	93	95	18,000	95
2000-09-29	94	97	93	97	31,000	97
2000-09-28	97	97	93	93	11,000	93
2000-09-27	94	96	93	96	31,000	96
2000-09-26	94	97	94	97	7,000	97
2000-09-25	98	98	96	98	17,000	98
2000-09-22	95	99	93	98	24,000	98
2000-09-21	98	98	93	97	21,000	97
2000-09-20	98	99	90	90	17,000	90
2000-09-19	96	98	96	98	10,000	98
2000-09-18	98	99	97	98	30,000	98
2000-09-14	94	95	92	95	56,000	95
2000-09-13	97	97	94	95	9,000	95
2000-09-12	95	96	95	95	12,000	95
2000-09-11	97	97	95	95	14,000	95
2000-09-08	95	97	95	97	10,000	97
2000-09-07	97	97	95	96	29,000	96
2000-09-06	97	97	95	95	21,000	95
2000-09-05	95	96	95	96	32,000	96
2000-09-04	97	98	96	96	11,000	96
2000-09-01	96	97	96	97	12,000	97
2000-08-31	95	99	95	99	32,000	99
2000-08-30	99	100	95	95	55,000	95
2000-08-29	101	102	100	102	21,000	102
2000-08-28	100	102	100	101	37,000	101
2000-08-25	101	101	96	100	27,000	100
2000-08-24	100	102	98	102	27,000	102
2000-08-23	103	103	99	99	15,000	99
2000-08-22	98	101	98	100	13,000	100
2000-08-21	100	101	98	101	30,000	101
2000-08-18	99	108	95	98	137,000	98
2000-08-17	95	99	95	96	16,000	96
2000-08-16	96	96	95	95	9,000	95
2000-08-15	99	99	97	97	7,000	97
2000-08-14	96	98	96	97	13,000	97
2000-08-11	96	97	96	97	9,000	97
2000-08-10	98	100	98	98	34,000	98
2000-08-09	99	100	98	98	24,000	98
2000-08-08	99	99	99	99	5,000	99
2000-08-07	98	100	98	99	27,000	99
2000-08-04	96	99	96	98	8,000	98
2000-08-03	99	99	96	96	10,000	96
2000-08-02	99	99	96	96	28,000	96
2000-08-01	95	99	95	97	27,000	97
2000-07-31	93	94	93	93	64,000	93
2000-07-28	100	100	95	96	17,000	96
2000-07-27	97	99	97	99	12,000	99
2000-07-26	97	100	97	100	30,000	100
2000-07-25	101	101	98	101	16,000	101
2000-07-24	102	102	101	101	46,000	101
2000-07-21	104	104	102	102	36,000	102
2000-07-19	108	108	103	103	70,000	103
2000-07-18	110	111	108	110	20,000	110
2000-07-17	114	114	108	111	26,000	111
2000-07-14	113	113	110	110	51,000	110
2000-07-13	114	114	110	113	33,000	113
2000-07-12	110	114	110	114	81,000	114
2000-07-11	108	110	107	107	40,000	107
2000-07-10	108	112	108	110	46,000	110
2000-07-07	108	108	107	107	25,000	107
2000-07-06	110	112	107	108	58,000	108
2000-07-05	114	115	111	112	57,000	112
2000-07-04	114	115	113	114	151,000	114
2000-07-03	107	114	107	114	174,000	114
2000-06-30	105	107	104	107	76,000	107
2000-06-29	104	105	104	104	49,000	104
2000-06-28	105	105	104	104	27,000	104
2000-06-27	105	105	104	105	32,000	105
2000-06-26	105	105	104	104	17,000	104
2000-06-23	102	104	102	104	27,000	104
2000-06-22	105	105	100	101	32,000	101
2000-06-21	101	103	100	100	18,000	100
2000-06-20	104	105	103	105	24,000	105
2000-06-19	104	105	104	105	27,000	105
2000-06-16	111	111	103	105	47,000	105
2000-06-15	110	113	110	111	134,000	111
2000-06-14	107	110	107	110	164,000	110
2000-06-13	106	107	103	107	166,000	107
2000-06-12	96	101	95	101	178,000	101
2000-06-09	94	97	94	96	60,000	96
2000-06-08	100	100	97	98	27,000	98
2000-06-07	96	97	95	95	44,000	95
2000-06-06	96	97	96	96	12,000	96
2000-06-05	95	99	95	99	72,000	99
2000-06-02	100	100	99	99	22,000	99
2000-06-01	102	102	99	100	58,000	100
2000-05-31	100	103	100	101	53,000	101
2000-05-30	100	100	100	100	20,000	100
2000-05-29	100	101	100	100	24,000	100
2000-05-26	104	104	100	104	32,000	104
2000-05-25	100	104	99	100	38,000	100
2000-05-24	100	101	99	100	29,000	100
2000-05-23	105	107	100	105	86,000	105
2000-05-22	99	107	98	107	124,000	107
2000-05-19	98	98	94	94	39,000	94
2000-05-18	96	97	96	97	10,000	97
2000-05-17	99	100	98	98	17,000	98
2000-05-16	96	99	95	99	79,000	99
2000-05-15	99	99	96	96	14,000	96
2000-05-12	95	97	95	96	7,000	96
2000-05-11	97	99	95	99	9,000	99
2000-05-10	100	100	100	100	11,000	100
2000-05-09	95	100	95	100	7,000	100
2000-05-08	99	100	95	95	31,000	95
2000-05-02	99	99	99	99	4,000	99
2000-05-01	96	99	96	99	18,000	99
2000-04-28	93	100	93	100	19,000	100
2000-04-27	95	95	95	95	1,000	95
2000-04-26	98	99	95	99	6,000	99
2000-04-25	100	104	99	99	37,000	99
2000-04-24	100	100	90	98	83,000	98
2000-04-21	97	97	93	93	29,000	93
2000-04-20	95	97	94	95	7,000	95
2000-04-19	95	95	93	95	22,000	95
2000-04-18	98	98	95	95	21,000	95
2000-04-17	100	100	90	93	65,000	93
2000-04-14	103	103	102	103	11,000	103
2000-04-13	105	105	101	102	38,000	102
2000-04-12	102	105	100	105	24,000	105
2000-04-11	104	105	102	102	16,000	102
2000-04-10	105	105	104	105	38,000	105
2000-04-07	103	104	103	104	8,000	104
2000-04-06	105	105	101	104	29,000	104
2000-04-05	103	105	103	105	13,000	105
2000-04-04	101	105	100	105	29,000	105
2000-04-03	101	106	101	105	17,000	105
2000-03-31	102	107	101	107	42,000	107
2000-03-30	108	108	106	107	44,000	107
2000-03-29	105	107	105	106	37,000	106
2000-03-28	103	103	103	103	4,000	103
2000-03-27	103	103	101	103	62,000	103
2000-03-24	102	102	100	100	13,000	100
2000-03-23	105	105	100	102	43,000	102
2000-03-22	98	105	98	100	30,000	100
2000-03-21	105	106	104	105	28,000	105
2000-03-17	107	109	105	109	39,000	109
2000-03-16	109	109	105	108	56,000	108
2000-03-15	109	109	102	108	85,000	108
2000-03-14	100	104	100	104	67,000	104
2000-03-13	97	101	97	100	40,000	100
2000-03-10	95	98	95	97	76,000	97
2000-03-09	95	96	94	96	21,000	96
2000-03-08	96	96	94	94	17,000	94
2000-03-07	93	96	92	96	62,000	96
2000-03-06	93	94	92	94	58,000	94
2000-03-03	93	93	91	93	40,000	93
2000-03-02	92	93	91	93	15,000	93
2000-03-01	93	94	92	94	39,000	94
2000-02-29	94	94	91	92	43,000	92
2000-02-28	94	95	93	94	28,000	94
2000-02-25	95	95	92	93	47,000	93
2000-02-24	93	95	92	95	16,000	95
2000-02-23	95	96	91	96	35,000	96
2000-02-22	90	95	90	95	31,000	95
2000-02-21	94	97	90	97	44,000	97
2000-02-18	93	93	91	93	33,000	93
2000-02-17	90	97	90	96	31,000	96
2000-02-16	92	98	90	98	79,000	98
2000-02-15	100	100	95	96	72,000	96
2000-02-14	100	100	98	98	54,000	98
2000-02-10	100	100	97	100	129,000	100
2000-02-09	102	102	100	102	56,000	102
2000-02-08	101	102	101	102	71,000	102
2000-02-07	100	101	99	100	83,000	100
2000-02-04	99	99	98	99	23,000	99
2000-02-03	100	100	98	100	47,000	100
2000-02-02	100	101	99	100	57,000	100
2000-02-01	101	101	99	100	56,000	100
2000-01-31	101	101	100	101	32,000	101
2000-01-28	102	102	101	101	31,000	101
2000-01-27	102	103	102	102	25,000	102
2000-01-26	105	106	100	103	85,000	103
2000-01-25	105	106	104	105	111,000	105
2000-01-24	110	110	105	105	164,000	105
2000-01-21	113	113	105	107	105,000	107
2000-01-20	105	112	104	109	124,000	109
2000-01-19	110	110	105	105	53,000	105
2000-01-18	118	118	111	113	48,000	113
2000-01-17	106	120	101	120	82,000	120
2000-01-14	100	104	100	101	32,000	101
2000-01-13	105	105	99	105	29,000	105
2000-01-12	102	108	100	106	50,000	106
2000-01-11	102	102	99	102	31,000	102
2000-01-07	98	98	98	98	4,000	98
2000-01-06	100	100	98	100	19,000	100
2000-01-05	99	102	98	102	40,000	102
2000-01-04	98	100	98	98	11,000	98

分割・併合履歴：なし