3202 ダイトウボウ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 62 | 65 | 62 | 65 | 16,000 | 65 |
| 2001-12-27 | 63 | 64 | 60 | 62 | 47,000 | 62 |
| 2001-12-26 | 66 | 69 | 59 | 67 | 44,000 | 67 |
| 2001-12-25 | 61 | 61 | 60 | 60 | 41,000 | 60 |
| 2001-12-21 | 52 | 57 | 52 | 56 | 42,000 | 56 |
| 2001-12-20 | 50 | 51 | 49 | 51 | 60,000 | 51 |
| 2001-12-19 | 50 | 51 | 48 | 49 | 76,000 | 49 |
| 2001-12-18 | 58 | 58 | 51 | 51 | 68,000 | 51 |
| 2001-12-17 | 67 | 67 | 50 | 58 | 84,000 | 58 |
| 2001-12-14 | 70 | 70 | 67 | 67 | 65,000 | 67 |
| 2001-12-13 | 68 | 69 | 68 | 69 | 18,000 | 69 |
| 2001-12-12 | 67 | 68 | 67 | 68 | 26,000 | 68 |
| 2001-12-11 | 68 | 68 | 67 | 67 | 33,000 | 67 |
| 2001-12-10 | 68 | 70 | 68 | 69 | 27,000 | 69 |
| 2001-12-07 | 71 | 71 | 68 | 68 | 41,000 | 68 |
| 2001-12-06 | 72 | 73 | 69 | 73 | 34,000 | 73 |
| 2001-12-05 | 71 | 71 | 69 | 69 | 54,000 | 69 |
| 2001-12-04 | 74 | 74 | 71 | 71 | 42,000 | 71 |
| 2001-12-03 | 76 | 76 | 74 | 76 | 27,000 | 76 |
| 2001-11-30 | 76 | 76 | 74 | 75 | 37,000 | 75 |
| 2001-11-29 | 74 | 75 | 74 | 74 | 28,000 | 74 |
| 2001-11-28 | 78 | 78 | 74 | 75 | 41,000 | 75 |
| 2001-11-27 | 79 | 79 | 79 | 79 | 5,000 | 79 |
| 2001-11-26 | 78 | 78 | 77 | 78 | 19,000 | 78 |
| 2001-11-22 | 79 | 79 | 77 | 77 | 16,000 | 77 |
| 2001-11-21 | 75 | 76 | 75 | 75 | 22,000 | 75 |
| 2001-11-20 | 76 | 76 | 74 | 75 | 40,000 | 75 |
| 2001-11-19 | 77 | 78 | 76 | 76 | 13,000 | 76 |
| 2001-11-16 | 78 | 78 | 78 | 78 | 31,000 | 78 |
| 2001-11-15 | 80 | 80 | 78 | 78 | 7,000 | 78 |
| 2001-11-14 | 80 | 81 | 78 | 78 | 5,000 | 78 |
| 2001-11-13 | 80 | 80 | 77 | 79 | 17,000 | 79 |
| 2001-11-12 | 79 | 79 | 78 | 78 | 8,000 | 78 |
| 2001-11-09 | 80 | 80 | 80 | 80 | 7,000 | 80 |
| 2001-11-08 | 82 | 82 | 81 | 82 | 6,000 | 82 |
| 2001-11-07 | 83 | 83 | 81 | 83 | 15,000 | 83 |
| 2001-11-06 | 83 | 83 | 81 | 83 | 17,000 | 83 |
| 2001-11-05 | 82 | 83 | 81 | 83 | 15,000 | 83 |
| 2001-11-02 | 82 | 83 | 80 | 83 | 18,000 | 83 |
| 2001-11-01 | 82 | 82 | 79 | 81 | 40,000 | 81 |
| 2001-10-31 | 80 | 82 | 80 | 82 | 10,000 | 82 |
| 2001-10-30 | 82 | 82 | 80 | 82 | 17,000 | 82 |
| 2001-10-29 | 82 | 82 | 82 | 82 | 8,000 | 82 |
| 2001-10-26 | 83 | 84 | 82 | 83 | 20,000 | 83 |
| 2001-10-25 | 84 | 84 | 81 | 82 | 22,000 | 82 |
| 2001-10-24 | 83 | 84 | 81 | 84 | 28,000 | 84 |
| 2001-10-23 | 85 | 85 | 81 | 84 | 18,000 | 84 |
| 2001-10-22 | 81 | 83 | 80 | 80 | 12,000 | 80 |
| 2001-10-19 | 81 | 81 | 80 | 81 | 28,000 | 81 |
| 2001-10-18 | 83 | 83 | 82 | 82 | 11,000 | 82 |
| 2001-10-17 | 85 | 85 | 83 | 83 | 7,000 | 83 |
| 2001-10-16 | 83 | 85 | 83 | 83 | 8,000 | 83 |
| 2001-10-15 | 85 | 85 | 83 | 85 | 46,000 | 85 |
| 2001-10-12 | 80 | 83 | 79 | 83 | 15,000 | 83 |
| 2001-10-11 | 84 | 84 | 79 | 79 | 6,000 | 79 |
| 2001-10-10 | 77 | 77 | 77 | 77 | 22,000 | 77 |
| 2001-10-09 | 80 | 82 | 80 | 80 | 21,000 | 80 |
| 2001-10-05 | 85 | 85 | 80 | 80 | 23,000 | 80 |
| 2001-10-04 | 82 | 85 | 82 | 85 | 20,000 | 85 |
| 2001-10-03 | 82 | 82 | 81 | 82 | 18,000 | 82 |
| 2001-10-02 | 82 | 82 | 80 | 81 | 29,000 | 81 |
| 2001-10-01 | 82 | 82 | 80 | 80 | 22,000 | 80 |
| 2001-09-28 | 77 | 80 | 77 | 79 | 29,000 | 79 |
| 2001-09-27 | 77 | 77 | 76 | 77 | 4,000 | 77 |
| 2001-09-26 | 83 | 83 | 76 | 77 | 6,000 | 77 |
| 2001-09-25 | 84 | 84 | 80 | 83 | 27,000 | 83 |
| 2001-09-21 | 76 | 80 | 75 | 80 | 37,000 | 80 |
| 2001-09-20 | 78 | 78 | 75 | 77 | 16,000 | 77 |
| 2001-09-19 | 81 | 82 | 79 | 79 | 17,000 | 79 |
| 2001-09-18 | 78 | 78 | 75 | 78 | 17,000 | 78 |
| 2001-09-17 | 75 | 76 | 71 | 73 | 64,000 | 73 |
| 2001-09-14 | 80 | 80 | 78 | 80 | 36,000 | 80 |
| 2001-09-13 | 71 | 75 | 70 | 75 | 33,000 | 75 |
| 2001-09-12 | 70 | 72 | 65 | 72 | 95,000 | 72 |
| 2001-09-11 | 75 | 76 | 75 | 75 | 15,000 | 75 |
| 2001-09-10 | 80 | 80 | 75 | 79 | 23,000 | 79 |
| 2001-09-07 | 83 | 83 | 80 | 80 | 62,000 | 80 |
| 2001-09-06 | 86 | 86 | 84 | 84 | 45,000 | 84 |
| 2001-09-05 | 90 | 90 | 88 | 88 | 41,000 | 88 |
| 2001-09-04 | 90 | 90 | 90 | 90 | 28,000 | 90 |
| 2001-09-03 | 90 | 92 | 90 | 91 | 6,000 | 91 |
| 2001-08-31 | 93 | 93 | 90 | 90 | 65,000 | 90 |
| 2001-08-30 | 92 | 93 | 92 | 93 | 28,000 | 93 |
| 2001-08-29 | 95 | 95 | 92 | 94 | 23,000 | 94 |
| 2001-08-28 | 94 | 94 | 93 | 93 | 27,000 | 93 |
| 2001-08-27 | 93 | 94 | 92 | 92 | 19,000 | 92 |
| 2001-08-24 | 93 | 93 | 91 | 91 | 22,000 | 91 |
| 2001-08-23 | 95 | 95 | 93 | 93 | 26,000 | 93 |
| 2001-08-22 | 91 | 93 | 91 | 93 | 40,000 | 93 |
| 2001-08-21 | 94 | 94 | 91 | 92 | 80,000 | 92 |
| 2001-08-20 | 94 | 94 | 92 | 93 | 24,000 | 93 |
| 2001-08-17 | 93 | 94 | 92 | 94 | 20,000 | 94 |
| 2001-08-16 | 92 | 95 | 92 | 94 | 51,000 | 94 |
| 2001-08-15 | 93 | 93 | 91 | 92 | 27,000 | 92 |
| 2001-08-14 | 92 | 93 | 92 | 93 | 28,000 | 93 |
| 2001-08-13 | 93 | 93 | 91 | 92 | 9,000 | 92 |
| 2001-08-10 | 94 | 94 | 92 | 92 | 20,000 | 92 |
| 2001-08-09 | 95 | 95 | 92 | 93 | 31,000 | 93 |
| 2001-08-08 | 94 | 95 | 94 | 95 | 8,000 | 95 |
| 2001-08-07 | 95 | 95 | 94 | 94 | 14,000 | 94 |
| 2001-08-06 | 94 | 95 | 93 | 95 | 27,000 | 95 |
| 2001-08-03 | 94 | 96 | 93 | 93 | 17,000 | 93 |
| 2001-08-02 | 96 | 96 | 93 | 95 | 22,000 | 95 |
| 2001-08-01 | 96 | 96 | 93 | 94 | 12,000 | 94 |
| 2001-07-31 | 94 | 96 | 90 | 96 | 49,000 | 96 |
| 2001-07-30 | 97 | 97 | 93 | 96 | 20,000 | 96 |
| 2001-07-27 | 95 | 98 | 93 | 96 | 34,000 | 96 |
| 2001-07-26 | 94 | 95 | 92 | 93 | 41,000 | 93 |
| 2001-07-25 | 99 | 99 | 94 | 94 | 28,000 | 94 |
| 2001-07-24 | 90 | 96 | 90 | 96 | 75,000 | 96 |
| 2001-07-23 | 104 | 104 | 96 | 97 | 57,000 | 97 |
| 2001-07-19 | 103 | 104 | 100 | 100 | 127,000 | 100 |
| 2001-07-18 | 102 | 104 | 102 | 104 | 30,000 | 104 |
| 2001-07-17 | 103 | 103 | 100 | 102 | 46,000 | 102 |
| 2001-07-16 | 98 | 109 | 98 | 106 | 133,000 | 106 |
| 2001-07-13 | 97 | 98 | 95 | 97 | 59,000 | 97 |
| 2001-07-12 | 95 | 97 | 95 | 97 | 44,000 | 97 |
| 2001-07-11 | 97 | 98 | 96 | 98 | 55,000 | 98 |
| 2001-07-10 | 100 | 101 | 98 | 98 | 34,000 | 98 |
| 2001-07-09 | 104 | 104 | 98 | 99 | 56,000 | 99 |
| 2001-07-06 | 101 | 102 | 98 | 99 | 98,000 | 99 |
| 2001-07-05 | 104 | 104 | 102 | 102 | 67,000 | 102 |
| 2001-07-04 | 106 | 108 | 105 | 105 | 95,000 | 105 |
| 2001-07-03 | 105 | 107 | 105 | 106 | 74,000 | 106 |
| 2001-07-02 | 104 | 105 | 102 | 105 | 67,000 | 105 |
| 2001-06-29 | 105 | 106 | 102 | 105 | 94,000 | 105 |
| 2001-06-28 | 107 | 110 | 103 | 104 | 148,000 | 104 |
| 2001-06-27 | 107 | 112 | 107 | 111 | 199,000 | 111 |
| 2001-06-26 | 114 | 120 | 106 | 114 | 544,000 | 114 |
| 2001-06-25 | 103 | 109 | 102 | 109 | 532,000 | 109 |
| 2001-06-22 | 98 | 100 | 98 | 100 | 127,000 | 100 |
| 2001-06-21 | 97 | 98 | 95 | 97 | 37,000 | 97 |
| 2001-06-20 | 97 | 98 | 96 | 97 | 63,000 | 97 |
| 2001-06-19 | 97 | 97 | 95 | 96 | 31,000 | 96 |
| 2001-06-18 | 93 | 96 | 93 | 96 | 19,000 | 96 |
| 2001-06-15 | 98 | 98 | 92 | 94 | 33,000 | 94 |
| 2001-06-14 | 93 | 94 | 92 | 94 | 23,000 | 94 |
| 2001-06-13 | 94 | 94 | 93 | 93 | 16,000 | 93 |
| 2001-06-12 | 96 | 97 | 94 | 94 | 35,000 | 94 |
| 2001-06-11 | 92 | 97 | 92 | 93 | 15,000 | 93 |
| 2001-06-08 | 92 | 92 | 91 | 91 | 86,000 | 91 |
| 2001-06-07 | 93 | 93 | 92 | 92 | 12,000 | 92 |
| 2001-06-06 | 94 | 96 | 92 | 92 | 13,000 | 92 |
| 2001-06-05 | 92 | 94 | 91 | 94 | 24,000 | 94 |
| 2001-06-04 | 95 | 95 | 93 | 94 | 8,000 | 94 |
| 2001-06-01 | 99 | 99 | 94 | 95 | 34,000 | 95 |
| 2001-05-31 | 98 | 98 | 95 | 96 | 71,000 | 96 |
| 2001-05-30 | 100 | 100 | 97 | 100 | 92,000 | 100 |
| 2001-05-29 | 100 | 100 | 96 | 98 | 68,000 | 98 |
| 2001-05-28 | 99 | 102 | 98 | 100 | 177,000 | 100 |
| 2001-05-25 | 91 | 95 | 91 | 94 | 40,000 | 94 |
| 2001-05-24 | 91 | 91 | 88 | 88 | 23,000 | 88 |
| 2001-05-23 | 95 | 95 | 88 | 90 | 92,000 | 90 |
| 2001-05-22 | 95 | 96 | 93 | 93 | 19,000 | 93 |
| 2001-05-21 | 94 | 95 | 93 | 93 | 31,000 | 93 |
| 2001-05-18 | 93 | 94 | 93 | 94 | 25,000 | 94 |
| 2001-05-17 | 91 | 93 | 91 | 93 | 33,000 | 93 |
| 2001-05-16 | 90 | 93 | 90 | 91 | 46,000 | 91 |
| 2001-05-15 | 90 | 93 | 90 | 91 | 52,000 | 91 |
| 2001-05-14 | 93 | 93 | 90 | 91 | 17,000 | 91 |
| 2001-05-11 | 94 | 95 | 91 | 94 | 33,000 | 94 |
| 2001-05-10 | 91 | 92 | 91 | 92 | 18,000 | 92 |
| 2001-05-09 | 90 | 95 | 90 | 91 | 53,000 | 91 |
| 2001-05-08 | 95 | 96 | 94 | 95 | 64,000 | 95 |
| 2001-05-07 | 100 | 100 | 98 | 98 | 48,000 | 98 |
| 2001-05-02 | 101 | 102 | 97 | 100 | 122,000 | 100 |
| 2001-05-01 | 94 | 98 | 93 | 96 | 98,000 | 96 |
| 2001-04-27 | 103 | 103 | 100 | 100 | 94,000 | 100 |
| 2001-04-26 | 103 | 104 | 100 | 103 | 101,000 | 103 |
| 2001-04-25 | 103 | 105 | 103 | 103 | 127,000 | 103 |
| 2001-04-24 | 98 | 101 | 97 | 101 | 196,000 | 101 |
| 2001-04-23 | 93 | 98 | 93 | 97 | 138,000 | 97 |
| 2001-04-20 | 92 | 93 | 92 | 92 | 40,000 | 92 |
| 2001-04-19 | 93 | 93 | 90 | 91 | 57,000 | 91 |
| 2001-04-18 | 93 | 93 | 91 | 91 | 55,000 | 91 |
| 2001-04-17 | 91 | 93 | 90 | 93 | 70,000 | 93 |
| 2001-04-16 | 87 | 90 | 87 | 90 | 50,000 | 90 |
| 2001-04-13 | 87 | 88 | 87 | 87 | 19,000 | 87 |
| 2001-04-12 | 87 | 89 | 87 | 87 | 24,000 | 87 |
| 2001-04-11 | 86 | 88 | 86 | 87 | 27,000 | 87 |
| 2001-04-10 | 86 | 90 | 85 | 86 | 43,000 | 86 |
| 2001-04-09 | 88 | 90 | 86 | 86 | 46,000 | 86 |
| 2001-04-06 | 90 | 90 | 86 | 86 | 114,000 | 86 |
| 2001-04-05 | 87 | 90 | 87 | 89 | 137,000 | 89 |
| 2001-04-04 | 84 | 86 | 81 | 86 | 120,000 | 86 |
| 2001-04-03 | 82 | 84 | 81 | 83 | 28,000 | 83 |
| 2001-04-02 | 81 | 83 | 80 | 81 | 59,000 | 81 |
| 2001-03-30 | 82 | 83 | 80 | 80 | 73,000 | 80 |
| 2001-03-29 | 86 | 86 | 81 | 81 | 84,000 | 81 |
| 2001-03-28 | 84 | 87 | 84 | 87 | 119,000 | 87 |
| 2001-03-27 | 84 | 85 | 82 | 84 | 67,000 | 84 |
| 2001-03-26 | 82 | 84 | 80 | 84 | 71,000 | 84 |
| 2001-03-23 | 82 | 82 | 79 | 82 | 34,000 | 82 |
| 2001-03-22 | 80 | 82 | 79 | 79 | 20,000 | 79 |
| 2001-03-21 | 79 | 80 | 78 | 80 | 39,000 | 80 |
| 2001-03-19 | 76 | 79 | 75 | 77 | 20,000 | 77 |
| 2001-03-16 | 76 | 79 | 76 | 79 | 33,000 | 79 |
| 2001-03-15 | 77 | 78 | 75 | 78 | 18,000 | 78 |
| 2001-03-14 | 78 | 78 | 78 | 78 | 13,000 | 78 |
| 2001-03-13 | 79 | 80 | 77 | 77 | 18,000 | 77 |
| 2001-03-12 | 78 | 81 | 77 | 77 | 26,000 | 77 |
| 2001-03-09 | 79 | 79 | 78 | 78 | 63,000 | 78 |
| 2001-03-08 | 77 | 78 | 77 | 78 | 15,000 | 78 |
| 2001-03-07 | 79 | 79 | 77 | 78 | 13,000 | 78 |
| 2001-03-06 | 75 | 78 | 75 | 77 | 29,000 | 77 |
| 2001-03-05 | 76 | 77 | 75 | 75 | 36,000 | 75 |
| 2001-03-02 | 79 | 79 | 75 | 76 | 69,000 | 76 |
| 2001-03-01 | 79 | 79 | 76 | 76 | 51,000 | 76 |
| 2001-02-28 | 80 | 80 | 79 | 79 | 20,000 | 79 |
| 2001-02-27 | 79 | 81 | 79 | 81 | 16,000 | 81 |
| 2001-02-26 | 80 | 83 | 77 | 80 | 48,000 | 80 |
| 2001-02-23 | 75 | 77 | 74 | 75 | 42,000 | 75 |
| 2001-02-22 | 76 | 76 | 74 | 75 | 26,000 | 75 |
| 2001-02-21 | 76 | 76 | 75 | 75 | 21,000 | 75 |
| 2001-02-20 | 77 | 77 | 75 | 75 | 14,000 | 75 |
| 2001-02-19 | 74 | 75 | 74 | 75 | 29,000 | 75 |
| 2001-02-16 | 78 | 78 | 75 | 76 | 23,000 | 76 |
| 2001-02-15 | 75 | 76 | 74 | 76 | 23,000 | 76 |
| 2001-02-14 | 74 | 75 | 74 | 75 | 9,000 | 75 |
| 2001-02-13 | 73 | 75 | 73 | 73 | 21,000 | 73 |
| 2001-02-09 | 75 | 75 | 73 | 73 | 5,000 | 73 |
| 2001-02-08 | 74 | 74 | 74 | 74 | 28,000 | 74 |
| 2001-02-07 | 74 | 74 | 74 | 74 | 11,000 | 74 |
| 2001-02-06 | 74 | 75 | 74 | 75 | 19,000 | 75 |
| 2001-02-05 | 75 | 75 | 73 | 73 | 17,000 | 73 |
| 2001-02-02 | 76 | 76 | 74 | 75 | 16,000 | 75 |
| 2001-02-01 | 78 | 78 | 76 | 76 | 21,000 | 76 |
| 2001-01-31 | 78 | 78 | 78 | 78 | 5,000 | 78 |
| 2001-01-30 | 78 | 78 | 76 | 78 | 34,000 | 78 |
| 2001-01-29 | 78 | 78 | 76 | 76 | 9,000 | 76 |
| 2001-01-26 | 75 | 76 | 75 | 76 | 30,000 | 76 |
| 2001-01-25 | 74 | 75 | 74 | 75 | 23,000 | 75 |
| 2001-01-24 | 74 | 74 | 73 | 74 | 5,000 | 74 |
| 2001-01-23 | 72 | 74 | 72 | 72 | 31,000 | 72 |
| 2001-01-22 | 72 | 73 | 71 | 71 | 14,000 | 71 |
| 2001-01-19 | 73 | 74 | 72 | 74 | 16,000 | 74 |
| 2001-01-18 | 73 | 73 | 71 | 72 | 22,000 | 72 |
| 2001-01-17 | 72 | 73 | 71 | 73 | 11,000 | 73 |
| 2001-01-16 | 72 | 72 | 71 | 71 | 9,000 | 71 |
| 2001-01-15 | 73 | 73 | 71 | 73 | 11,000 | 73 |
| 2001-01-12 | 71 | 72 | 69 | 72 | 16,000 | 72 |
| 2001-01-11 | 70 | 71 | 69 | 71 | 43,000 | 71 |
| 2001-01-10 | 71 | 71 | 71 | 71 | 8,000 | 71 |
| 2001-01-09 | 74 | 74 | 71 | 71 | 47,000 | 71 |
| 2001-01-05 | 74 | 76 | 74 | 74 | 26,000 | 74 |
| 2001-01-04 | 74 | 77 | 74 | 74 | 12,000 | 74 |
分割・併合履歴 ： なし
