3202 ダイトウボウ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	34	34	34	34	7,000	34
2002-12-27	34	35	34	35	61,000	35
2002-12-26	32	34	32	34	8,000	34
2002-12-25	34	34	32	33	40,000	33
2002-12-24	33	35	33	33	51,000	33
2002-12-20	34	35	32	35	71,000	35
2002-12-19	33	35	33	35	34,000	35
2002-12-18	34	34	33	33	50,000	33
2002-12-17	34	36	34	35	20,000	35
2002-12-16	36	36	34	34	26,000	34
2002-12-13	37	37	33	35	80,000	35
2002-12-12	33	33	32	32	99,000	32
2002-12-11	33	36	33	33	35,000	33
2002-12-10	32	35	31	35	20,000	35
2002-12-09	35	35	33	33	23,000	33
2002-12-06	36	37	35	35	56,000	35
2002-12-05	35	38	35	37	49,000	37
2002-12-04	38	39	38	38	56,000	38
2002-12-03	38	39	38	39	154,000	39
2002-12-02	36	38	35	38	93,000	38
2002-11-29	33	36	33	36	90,000	36
2002-11-28	32	34	31	33	69,000	33
2002-11-27	30	32	30	31	38,000	31
2002-11-26	32	33	31	32	56,000	32
2002-11-25	32	33	30	33	66,000	33
2002-11-22	30	30	28	30	53,000	30
2002-11-21	29	30	27	30	46,000	30
2002-11-20	25	29	25	29	51,000	29
2002-11-19	26	27	24	26	82,000	26
2002-11-18	31	31	27	28	68,000	28
2002-11-15	32	33	31	32	27,000	32
2002-11-14	31	33	30	30	78,000	30
2002-11-13	31	31	30	31	38,000	31
2002-11-12	32	33	32	32	26,000	32
2002-11-11	33	34	32	33	8,000	33
2002-11-08	33	34	32	34	24,000	34
2002-11-07	35	35	32	34	59,000	34
2002-11-06	34	36	33	33	47,000	33
2002-11-05	35	35	33	34	18,000	34
2002-11-01	38	38	36	37	34,000	37
2002-10-31	36	38	36	38	95,000	38
2002-10-30	36	39	36	39	62,000	39
2002-10-29	36	36	36	36	30,000	36
2002-10-28	34	36	34	36	31,000	36
2002-10-25	36	37	35	35	52,000	35
2002-10-24	34	37	34	37	70,000	37
2002-10-23	35	35	34	35	24,000	35
2002-10-22	35	35	35	35	47,000	35
2002-10-21	35	36	35	35	45,000	35
2002-10-18	37	38	36	38	19,000	38
2002-10-17	38	38	33	38	47,000	38
2002-10-16	38	39	36	36	63,000	36
2002-10-15	35	38	33	38	77,000	38
2002-10-11	33	35	33	35	35,000	35
2002-10-10	31	32	30	30	52,000	30
2002-10-09	35	36	31	32	85,000	32
2002-10-08	30	33	30	32	57,000	32
2002-10-07	35	35	29	30	74,000	30
2002-10-04	36	37	35	35	110,000	35
2002-10-03	36	37	35	36	140,000	36
2002-10-02	39	39	35	35	136,000	35
2002-10-01	40	41	40	40	28,000	40
2002-09-30	42	42	41	41	25,000	41
2002-09-27	43	43	41	42	20,000	42
2002-09-26	42	43	42	43	10,000	43
2002-09-25	42	42	41	41	25,000	41
2002-09-24	41	43	41	42	27,000	42
2002-09-20	42	44	40	42	60,000	42
2002-09-19	42	44	41	44	13,000	44
2002-09-18	41	44	40	44	72,000	44
2002-09-17	45	45	43	44	27,000	44
2002-09-13	41	41	41	41	44,000	41
2002-09-12	41	42	41	42	12,000	42
2002-09-11	42	43	41	42	31,000	42
2002-09-10	41	43	41	42	36,000	42
2002-09-09	41	42	41	41	52,000	41
2002-09-06	41	42	40	42	96,000	42
2002-09-05	42	44	42	44	17,000	44
2002-09-04	41	43	41	41	60,000	41
2002-09-03	48	48	43	44	107,000	44
2002-09-02	49	49	47	47	19,000	47
2002-08-30	48	49	48	48	20,000	48
2002-08-29	48	49	48	48	13,000	48
2002-08-28	50	50	48	49	15,000	49
2002-08-27	50	50	48	49	12,000	49
2002-08-26	49	50	47	50	82,000	50
2002-08-23	50	50	48	49	33,000	49
2002-08-22	48	49	48	49	56,000	49
2002-08-21	50	50	48	48	47,000	48
2002-08-20	52	52	50	51	23,000	51
2002-08-19	52	52	51	51	37,000	51
2002-08-16	54	54	51	53	62,000	53
2002-08-15	52	53	51	53	65,000	53
2002-08-14	51	52	50	51	26,000	51
2002-08-13	50	51	50	51	4,000	51
2002-08-12	52	52	50	50	32,000	50
2002-08-09	51	52	50	50	95,000	50
2002-08-08	52	52	50	50	20,000	50
2002-08-07	50	52	50	51	4,000	51
2002-08-06	51	52	50	50	31,000	50
2002-08-05	52	52	52	52	17,000	52
2002-08-02	52	53	52	53	14,000	53
2002-08-01	51	52	51	52	22,000	52
2002-07-31	51	51	50	51	28,000	51
2002-07-30	51	52	50	50	9,000	50
2002-07-29	51	51	50	50	13,000	50
2002-07-26	52	52	51	51	24,000	51
2002-07-25	55	55	52	53	17,000	53
2002-07-24	51	54	50	54	97,000	54
2002-07-23	52	52	50	51	34,000	51
2002-07-22	50	52	50	52	42,000	52
2002-07-19	55	55	52	53	54,000	53
2002-07-18	55	55	53	55	22,000	55
2002-07-17	54	55	54	54	18,000	54
2002-07-16	54	56	54	55	31,000	55
2002-07-15	56	56	55	55	16,000	55
2002-07-12	56	57	55	55	13,000	55
2002-07-11	56	56	55	55	29,000	55
2002-07-10	57	57	55	56	9,000	56
2002-07-09	54	56	54	56	29,000	56
2002-07-08	58	58	55	55	15,000	55
2002-07-05	55	58	55	58	55,000	58
2002-07-04	54	56	54	55	44,000	55
2002-07-03	54	54	53	54	46,000	54
2002-07-02	54	55	53	55	60,000	55
2002-07-01	55	56	55	56	15,000	56
2002-06-28	53	56	53	55	19,000	55
2002-06-27	54	55	54	55	20,000	55
2002-06-26	56	56	55	55	29,000	55
2002-06-25	58	58	55	55	23,000	55
2002-06-24	58	58	58	58	8,000	58
2002-06-21	57	59	57	59	16,000	59
2002-06-20	55	56	55	56	17,000	56
2002-06-19	56	56	55	55	14,000	55
2002-06-18	56	58	56	58	11,000	58
2002-06-17	60	60	56	56	41,000	56
2002-06-14	61	61	58	58	91,000	58
2002-06-13	60	61	60	60	22,000	60
2002-06-12	60	60	59	60	32,000	60
2002-06-11	61	61	60	61	25,000	61
2002-06-10	61	61	60	61	25,000	61
2002-06-07	60	60	59	60	10,000	60
2002-06-06	60	60	59	59	13,000	59
2002-06-05	60	60	58	58	34,000	58
2002-06-04	59	60	59	60	16,000	60
2002-06-03	60	61	58	59	36,000	59
2002-05-31	61	61	60	60	35,000	60
2002-05-30	60	64	60	63	59,000	63
2002-05-29	65	65	62	64	31,000	64
2002-05-28	61	62	61	62	24,000	62
2002-05-27	61	61	59	61	75,000	61
2002-05-24	60	61	60	60	15,000	60
2002-05-23	60	61	60	61	18,000	61
2002-05-22	61	61	58	59	68,000	59
2002-05-21	59	61	58	61	87,000	61
2002-05-20	57	60	57	59	33,000	59
2002-05-17	56	57	55	57	19,000	57
2002-05-16	55	57	55	57	9,000	57
2002-05-15	55	56	55	55	23,000	55
2002-05-14	57	57	55	55	11,000	55
2002-05-13	58	58	55	55	16,000	55
2002-05-10	56	58	54	57	19,000	57
2002-05-09	54	56	54	55	43,000	55
2002-05-08	54	55	54	55	7,000	55
2002-05-07	54	56	54	54	26,000	54
2002-05-02	54	56	54	54	18,000	54
2002-05-01	55	56	54	54	27,000	54
2002-04-30	55	55	53	54	80,000	54
2002-04-26	57	57	56	56	40,000	56
2002-04-25	60	60	57	57	47,000	57
2002-04-24	58	59	58	58	22,000	58
2002-04-23	58	60	57	60	23,000	60
2002-04-22	60	60	57	59	8,000	59
2002-04-19	59	59	58	58	18,000	58
2002-04-18	59	59	59	59	11,000	59
2002-04-17	59	59	59	59	8,000	59
2002-04-16	59	59	55	59	50,000	59
2002-04-15	61	61	60	60	17,000	60
2002-04-12	60	62	59	62	33,000	62
2002-04-11	60	62	60	61	55,000	61
2002-04-10	60	62	60	60	27,000	60
2002-04-09	61	61	60	60	26,000	60
2002-04-08	62	62	58	59	45,000	59
2002-04-05	56	59	56	59	20,000	59
2002-04-04	56	58	55	58	33,000	58
2002-04-03	55	57	54	56	93,000	56
2002-04-02	59	59	55	55	35,000	55
2002-04-01	60	60	58	58	36,000	58
2002-03-29	61	62	61	61	18,000	61
2002-03-28	62	63	61	63	15,000	63
2002-03-27	62	63	60	62	29,000	62
2002-03-26	64	64	61	62	6,000	62
2002-03-25	64	64	61	64	40,000	64
2002-03-22	65	65	63	63	21,000	63
2002-03-20	65	65	63	63	41,000	63
2002-03-19	64	65	64	65	21,000	65
2002-03-18	67	67	66	66	50,000	66
2002-03-15	64	65	63	64	49,000	64
2002-03-14	65	65	64	64	24,000	64
2002-03-13	67	68	65	67	72,000	67
2002-03-12	68	68	66	67	32,000	67
2002-03-11	65	68	65	68	73,000	68
2002-03-08	61	65	61	65	136,000	65
2002-03-07	62	62	61	62	57,000	62
2002-03-06	64	65	60	62	51,000	62
2002-03-05	65	65	63	64	50,000	64
2002-03-04	60	64	60	64	125,000	64
2002-03-01	59	59	58	59	61,000	59
2002-02-28	57	58	57	58	49,000	58
2002-02-27	57	58	56	57	35,000	57
2002-02-26	58	58	56	58	23,000	58
2002-02-25	57	59	56	56	81,000	56
2002-02-22	60	60	57	59	42,000	59
2002-02-21	57	60	57	60	13,000	60
2002-02-20	57	59	57	59	11,000	59
2002-02-19	61	61	57	57	20,000	57
2002-02-18	57	61	57	61	23,000	61
2002-02-15	61	62	60	60	65,000	60
2002-02-14	58	59	58	58	39,000	58
2002-02-13	55	58	55	56	81,000	56
2002-02-12	59	59	55	55	32,000	55
2002-02-08	55	55	55	55	24,000	55
2002-02-07	55	56	55	56	4,000	56
2002-02-06	55	56	55	55	5,000	55
2002-02-05	58	58	55	56	20,000	56
2002-02-04	57	60	55	60	5,000	60
2002-02-01	58	61	57	58	28,000	58
2002-01-31	60	60	58	58	23,000	58
2002-01-30	61	61	58	61	14,000	61
2002-01-29	62	64	61	61	46,000	61
2002-01-28	60	62	60	62	47,000	62
2002-01-25	59	59	59	59	33,000	59
2002-01-24	57	59	57	59	29,000	59
2002-01-23	58	58	55	57	24,000	57
2002-01-22	55	58	55	57	31,000	57
2002-01-21	57	58	54	56	14,000	56
2002-01-18	56	57	53	56	26,000	56
2002-01-17	54	58	52	57	34,000	57
2002-01-16	55	55	52	53	34,000	53
2002-01-15	56	56	53	55	70,000	55
2002-01-11	61	61	57	57	54,000	57
2002-01-10	62	63	60	61	48,000	61
2002-01-09	63	64	60	61	18,000	61
2002-01-08	64	64	62	63	11,000	63
2002-01-07	64	64	62	63	10,000	63
2002-01-04	65	65	60	65	25,000	65

分割・併合履歴：なし