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
