3202 ダイトウボウ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 65 | 71 | 65 | 71 | 258,000 | 71 |
| 2003-12-29 | 64 | 66 | 62 | 64 | 435,000 | 64 |
| 2003-12-26 | 60 | 65 | 57 | 63 | 336,000 | 63 |
| 2003-12-25 | 55 | 59 | 54 | 56 | 324,000 | 56 |
| 2003-12-24 | 54 | 55 | 52 | 55 | 306,000 | 55 |
| 2003-12-22 | 55 | 56 | 52 | 53 | 200,000 | 53 |
| 2003-12-19 | 56 | 56 | 53 | 56 | 309,000 | 56 |
| 2003-12-18 | 61 | 61 | 56 | 57 | 200,000 | 57 |
| 2003-12-17 | 64 | 64 | 60 | 61 | 220,000 | 61 |
| 2003-12-16 | 64 | 65 | 63 | 64 | 55,000 | 64 |
| 2003-12-15 | 65 | 66 | 63 | 65 | 194,000 | 65 |
| 2003-12-12 | 66 | 67 | 64 | 66 | 215,000 | 66 |
| 2003-12-11 | 64 | 67 | 64 | 66 | 49,000 | 66 |
| 2003-12-10 | 67 | 68 | 65 | 66 | 89,000 | 66 |
| 2003-12-09 | 69 | 70 | 67 | 67 | 105,000 | 67 |
| 2003-12-08 | 70 | 70 | 68 | 68 | 63,000 | 68 |
| 2003-12-05 | 70 | 74 | 69 | 70 | 115,000 | 70 |
| 2003-12-04 | 68 | 71 | 68 | 71 | 90,000 | 71 |
| 2003-12-03 | 73 | 73 | 66 | 70 | 115,000 | 70 |
| 2003-12-02 | 74 | 74 | 71 | 72 | 17,000 | 72 |
| 2003-12-01 | 72 | 75 | 67 | 73 | 49,000 | 73 |
| 2003-11-28 | 75 | 75 | 72 | 74 | 86,000 | 74 |
| 2003-11-27 | 75 | 75 | 74 | 74 | 38,000 | 74 |
| 2003-11-26 | 72 | 76 | 72 | 75 | 111,000 | 75 |
| 2003-11-25 | 72 | 73 | 71 | 71 | 42,000 | 71 |
| 2003-11-21 | 70 | 72 | 70 | 71 | 21,000 | 71 |
| 2003-11-20 | 68 | 72 | 68 | 70 | 135,000 | 70 |
| 2003-11-19 | 68 | 75 | 68 | 71 | 153,000 | 71 |
| 2003-11-18 | 72 | 72 | 65 | 68 | 127,000 | 68 |
| 2003-11-17 | 80 | 80 | 75 | 76 | 98,000 | 76 |
| 2003-11-14 | 78 | 81 | 78 | 81 | 57,000 | 81 |
| 2003-11-13 | 79 | 80 | 79 | 80 | 109,000 | 80 |
| 2003-11-12 | 77 | 79 | 77 | 78 | 183,000 | 78 |
| 2003-11-11 | 82 | 82 | 77 | 80 | 165,000 | 80 |
| 2003-11-10 | 82 | 83 | 82 | 83 | 76,000 | 83 |
| 2003-11-07 | 85 | 85 | 81 | 81 | 155,000 | 81 |
| 2003-11-06 | 85 | 85 | 83 | 84 | 77,000 | 84 |
| 2003-11-05 | 86 | 86 | 83 | 85 | 120,000 | 85 |
| 2003-11-04 | 86 | 88 | 86 | 86 | 124,000 | 86 |
| 2003-10-31 | 88 | 89 | 85 | 86 | 316,000 | 86 |
| 2003-10-30 | 85 | 88 | 84 | 86 | 183,000 | 86 |
| 2003-10-29 | 85 | 87 | 84 | 84 | 233,000 | 84 |
| 2003-10-28 | 84 | 84 | 81 | 84 | 458,000 | 84 |
| 2003-10-27 | 87 | 88 | 82 | 83 | 361,000 | 83 |
| 2003-10-24 | 89 | 94 | 86 | 87 | 326,000 | 87 |
| 2003-10-23 | 95 | 95 | 89 | 91 | 475,000 | 91 |
| 2003-10-22 | 106 | 106 | 98 | 99 | 396,000 | 99 |
| 2003-10-21 | 109 | 110 | 104 | 106 | 358,000 | 106 |
| 2003-10-20 | 106 | 108 | 101 | 108 | 1,079,000 | 108 |
| 2003-10-17 | 107 | 112 | 103 | 108 | 4,515,000 | 108 |
| 2003-10-16 | 89 | 103 | 88 | 102 | 2,498,000 | 102 |
| 2003-10-15 | 90 | 90 | 88 | 88 | 128,000 | 88 |
| 2003-10-14 | 91 | 91 | 89 | 90 | 146,000 | 90 |
| 2003-10-10 | 89 | 91 | 89 | 89 | 149,000 | 89 |
| 2003-10-09 | 90 | 91 | 89 | 89 | 135,000 | 89 |
| 2003-10-08 | 90 | 91 | 89 | 91 | 182,000 | 91 |
| 2003-10-07 | 88 | 90 | 88 | 89 | 119,000 | 89 |
| 2003-10-06 | 88 | 89 | 88 | 88 | 135,000 | 88 |
| 2003-10-03 | 89 | 89 | 86 | 88 | 128,000 | 88 |
| 2003-10-02 | 90 | 90 | 88 | 89 | 128,000 | 89 |
| 2003-10-01 | 89 | 90 | 89 | 90 | 60,000 | 90 |
| 2003-09-30 | 90 | 90 | 89 | 89 | 44,000 | 89 |
| 2003-09-29 | 90 | 93 | 88 | 89 | 155,000 | 89 |
| 2003-09-26 | 90 | 90 | 89 | 90 | 120,000 | 90 |
| 2003-09-25 | 96 | 96 | 89 | 91 | 394,000 | 91 |
| 2003-09-24 | 90 | 97 | 90 | 95 | 658,000 | 95 |
| 2003-09-22 | 90 | 90 | 89 | 90 | 118,000 | 90 |
| 2003-09-19 | 89 | 91 | 89 | 90 | 154,000 | 90 |
| 2003-09-18 | 90 | 90 | 89 | 90 | 57,000 | 90 |
| 2003-09-17 | 89 | 90 | 88 | 90 | 248,000 | 90 |
| 2003-09-16 | 89 | 90 | 88 | 89 | 192,000 | 89 |
| 2003-09-12 | 90 | 90 | 89 | 90 | 121,000 | 90 |
| 2003-09-11 | 90 | 91 | 90 | 91 | 38,000 | 91 |
| 2003-09-10 | 92 | 93 | 90 | 92 | 100,000 | 92 |
| 2003-09-09 | 90 | 92 | 90 | 92 | 118,000 | 92 |
| 2003-09-08 | 89 | 90 | 87 | 90 | 139,000 | 90 |
| 2003-09-05 | 91 | 92 | 90 | 91 | 133,000 | 91 |
| 2003-09-04 | 93 | 93 | 90 | 90 | 175,000 | 90 |
| 2003-09-03 | 94 | 95 | 93 | 93 | 132,000 | 93 |
| 2003-09-02 | 95 | 96 | 93 | 94 | 200,000 | 94 |
| 2003-09-01 | 94 | 96 | 93 | 94 | 196,000 | 94 |
| 2003-08-29 | 95 | 97 | 93 | 95 | 209,000 | 95 |
| 2003-08-28 | 95 | 102 | 92 | 93 | 1,381,000 | 93 |
| 2003-08-27 | 93 | 94 | 92 | 93 | 97,000 | 93 |
| 2003-08-26 | 93 | 93 | 92 | 93 | 93,000 | 93 |
| 2003-08-25 | 90 | 93 | 90 | 93 | 201,000 | 93 |
| 2003-08-22 | 93 | 93 | 89 | 90 | 227,000 | 90 |
| 2003-08-21 | 89 | 93 | 89 | 91 | 291,000 | 91 |
| 2003-08-20 | 91 | 92 | 88 | 89 | 178,000 | 89 |
| 2003-08-19 | 93 | 93 | 90 | 91 | 136,000 | 91 |
| 2003-08-18 | 93 | 94 | 92 | 92 | 99,000 | 92 |
| 2003-08-15 | 97 | 97 | 90 | 90 | 662,000 | 90 |
| 2003-08-14 | 79 | 90 | 79 | 89 | 195,000 | 89 |
| 2003-08-13 | 76 | 81 | 75 | 80 | 135,000 | 80 |
| 2003-08-12 | 76 | 76 | 75 | 75 | 49,000 | 75 |
| 2003-08-11 | 76 | 76 | 74 | 75 | 73,000 | 75 |
| 2003-08-08 | 77 | 80 | 77 | 77 | 84,000 | 77 |
| 2003-08-07 | 76 | 78 | 76 | 77 | 32,000 | 77 |
| 2003-08-06 | 77 | 77 | 75 | 77 | 113,000 | 77 |
| 2003-08-05 | 81 | 81 | 79 | 79 | 76,000 | 79 |
| 2003-08-04 | 81 | 81 | 80 | 81 | 100,000 | 81 |
| 2003-08-01 | 83 | 84 | 80 | 81 | 97,000 | 81 |
| 2003-07-31 | 85 | 86 | 82 | 83 | 199,000 | 83 |
| 2003-07-30 | 89 | 89 | 86 | 88 | 58,000 | 88 |
| 2003-07-29 | 87 | 89 | 87 | 89 | 89,000 | 89 |
| 2003-07-28 | 88 | 88 | 86 | 87 | 56,000 | 87 |
| 2003-07-25 | 83 | 88 | 83 | 86 | 101,000 | 86 |
| 2003-07-24 | 84 | 88 | 82 | 82 | 115,000 | 82 |
| 2003-07-23 | 84 | 84 | 83 | 84 | 12,000 | 84 |
| 2003-07-22 | 86 | 86 | 80 | 84 | 56,000 | 84 |
| 2003-07-18 | 84 | 84 | 82 | 83 | 91,000 | 83 |
| 2003-07-17 | 86 | 87 | 80 | 80 | 217,000 | 80 |
| 2003-07-16 | 92 | 92 | 87 | 89 | 125,000 | 89 |
| 2003-07-15 | 95 | 95 | 92 | 92 | 218,000 | 92 |
| 2003-07-14 | 88 | 95 | 88 | 95 | 217,000 | 95 |
| 2003-07-11 | 91 | 92 | 88 | 88 | 134,000 | 88 |
| 2003-07-10 | 89 | 91 | 89 | 90 | 163,000 | 90 |
| 2003-07-09 | 90 | 91 | 86 | 90 | 204,000 | 90 |
| 2003-07-08 | 95 | 96 | 92 | 93 | 213,000 | 93 |
| 2003-07-07 | 94 | 97 | 94 | 95 | 207,000 | 95 |
| 2003-07-04 | 93 | 97 | 91 | 96 | 172,000 | 96 |
| 2003-07-03 | 100 | 101 | 97 | 97 | 388,000 | 97 |
| 2003-07-02 | 105 | 106 | 100 | 100 | 470,000 | 100 |
| 2003-07-01 | 100 | 106 | 97 | 105 | 1,336,000 | 105 |
| 2003-06-30 | 100 | 100 | 98 | 98 | 210,000 | 98 |
| 2003-06-27 | 100 | 103 | 98 | 101 | 311,000 | 101 |
| 2003-06-26 | 98 | 100 | 95 | 100 | 315,000 | 100 |
| 2003-06-25 | 99 | 101 | 95 | 101 | 223,000 | 101 |
| 2003-06-24 | 100 | 101 | 98 | 98 | 227,000 | 98 |
| 2003-06-23 | 101 | 104 | 97 | 103 | 375,000 | 103 |
| 2003-06-20 | 94 | 103 | 94 | 102 | 528,000 | 102 |
| 2003-06-19 | 96 | 99 | 96 | 97 | 246,000 | 97 |
| 2003-06-18 | 99 | 102 | 92 | 100 | 894,000 | 100 |
| 2003-06-17 | 107 | 107 | 99 | 99 | 921,000 | 99 |
| 2003-06-16 | 95 | 113 | 94 | 102 | 2,863,000 | 102 |
| 2003-06-13 | 92 | 94 | 89 | 94 | 1,484,000 | 94 |
| 2003-06-12 | 87 | 93 | 87 | 89 | 1,715,000 | 89 |
| 2003-06-11 | 82 | 88 | 82 | 83 | 1,366,000 | 83 |
| 2003-06-10 | 80 | 83 | 79 | 80 | 571,000 | 80 |
| 2003-06-09 | 82 | 83 | 80 | 82 | 1,021,000 | 82 |
| 2003-06-06 | 75 | 83 | 75 | 78 | 2,166,000 | 78 |
| 2003-06-05 | 72 | 76 | 72 | 76 | 674,000 | 76 |
| 2003-06-04 | 67 | 75 | 67 | 71 | 1,203,000 | 71 |
| 2003-06-03 | 66 | 68 | 65 | 67 | 269,000 | 67 |
| 2003-06-02 | 67 | 68 | 66 | 67 | 214,000 | 67 |
| 2003-05-30 | 70 | 71 | 66 | 67 | 585,000 | 67 |
| 2003-05-29 | 74 | 82 | 70 | 71 | 3,799,000 | 71 |
| 2003-05-28 | 72 | 75 | 68 | 73 | 1,292,000 | 73 |
| 2003-05-27 | 67 | 74 | 65 | 74 | 1,038,000 | 74 |
| 2003-05-26 | 65 | 66 | 64 | 66 | 351,000 | 66 |
| 2003-05-23 | 63 | 66 | 62 | 62 | 549,000 | 62 |
| 2003-05-22 | 61 | 62 | 60 | 61 | 56,000 | 61 |
| 2003-05-21 | 60 | 61 | 60 | 60 | 75,000 | 60 |
| 2003-05-20 | 59 | 60 | 59 | 60 | 126,000 | 60 |
| 2003-05-19 | 62 | 62 | 59 | 60 | 102,000 | 60 |
| 2003-05-16 | 62 | 63 | 62 | 62 | 30,000 | 62 |
| 2003-05-15 | 61 | 64 | 60 | 63 | 171,000 | 63 |
| 2003-05-14 | 61 | 62 | 60 | 62 | 100,000 | 62 |
| 2003-05-13 | 60 | 62 | 59 | 62 | 132,000 | 62 |
| 2003-05-12 | 60 | 60 | 58 | 60 | 72,000 | 60 |
| 2003-05-09 | 60 | 60 | 58 | 60 | 119,000 | 60 |
| 2003-05-08 | 62 | 62 | 59 | 60 | 152,000 | 60 |
| 2003-05-07 | 62 | 64 | 61 | 62 | 261,000 | 62 |
| 2003-05-06 | 63 | 65 | 62 | 64 | 179,000 | 64 |
| 2003-05-02 | 60 | 62 | 60 | 60 | 137,000 | 60 |
| 2003-05-01 | 58 | 59 | 56 | 59 | 97,000 | 59 |
| 2003-04-30 | 58 | 60 | 58 | 59 | 172,000 | 59 |
| 2003-04-28 | 62 | 62 | 60 | 61 | 110,000 | 61 |
| 2003-04-25 | 65 | 65 | 60 | 64 | 281,000 | 64 |
| 2003-04-24 | 71 | 71 | 64 | 65 | 310,000 | 65 |
| 2003-04-23 | 67 | 72 | 67 | 69 | 520,000 | 69 |
| 2003-04-22 | 73 | 73 | 66 | 67 | 415,000 | 67 |
| 2003-04-21 | 70 | 73 | 69 | 72 | 361,000 | 72 |
| 2003-04-18 | 67 | 70 | 66 | 69 | 242,000 | 69 |
| 2003-04-17 | 67 | 67 | 65 | 67 | 54,000 | 67 |
| 2003-04-16 | 68 | 69 | 65 | 67 | 151,000 | 67 |
| 2003-04-15 | 61 | 68 | 61 | 66 | 265,000 | 66 |
| 2003-04-14 | 62 | 64 | 61 | 62 | 71,000 | 62 |
| 2003-04-11 | 64 | 64 | 61 | 63 | 143,000 | 63 |
| 2003-04-10 | 64 | 65 | 62 | 63 | 217,000 | 63 |
| 2003-04-09 | 60 | 67 | 59 | 64 | 581,000 | 64 |
| 2003-04-08 | 61 | 61 | 58 | 58 | 109,000 | 58 |
| 2003-04-07 | 57 | 61 | 57 | 60 | 201,000 | 60 |
| 2003-04-04 | 58 | 58 | 56 | 57 | 98,000 | 57 |
| 2003-04-03 | 59 | 61 | 58 | 59 | 90,000 | 59 |
| 2003-04-02 | 62 | 62 | 54 | 62 | 596,000 | 62 |
| 2003-04-01 | 54 | 65 | 52 | 62 | 1,020,000 | 62 |
| 2003-03-31 | 55 | 55 | 53 | 55 | 76,000 | 55 |
| 2003-03-28 | 52 | 55 | 52 | 55 | 128,000 | 55 |
| 2003-03-27 | 52 | 54 | 50 | 53 | 96,000 | 53 |
| 2003-03-26 | 52 | 53 | 52 | 53 | 28,000 | 53 |
| 2003-03-25 | 53 | 54 | 51 | 54 | 116,000 | 54 |
| 2003-03-24 | 53 | 54 | 52 | 53 | 84,000 | 53 |
| 2003-03-20 | 52 | 54 | 51 | 52 | 98,000 | 52 |
| 2003-03-19 | 51 | 52 | 49 | 52 | 113,000 | 52 |
| 2003-03-18 | 53 | 55 | 51 | 51 | 62,000 | 51 |
| 2003-03-17 | 53 | 54 | 50 | 51 | 73,000 | 51 |
| 2003-03-14 | 53 | 56 | 52 | 52 | 106,000 | 52 |
| 2003-03-13 | 52 | 56 | 52 | 53 | 91,000 | 53 |
| 2003-03-12 | 50 | 50 | 49 | 50 | 36,000 | 50 |
| 2003-03-11 | 49 | 51 | 46 | 49 | 81,000 | 49 |
| 2003-03-10 | 50 | 51 | 47 | 50 | 180,000 | 50 |
| 2003-03-07 | 56 | 57 | 52 | 54 | 289,000 | 54 |
| 2003-03-06 | 55 | 65 | 55 | 59 | 856,000 | 59 |
| 2003-03-05 | 46 | 52 | 46 | 51 | 474,000 | 51 |
| 2003-03-04 | 47 | 48 | 46 | 46 | 78,000 | 46 |
| 2003-03-03 | 44 | 45 | 43 | 45 | 63,000 | 45 |
| 2003-02-28 | 43 | 45 | 42 | 42 | 71,000 | 42 |
| 2003-02-27 | 41 | 43 | 41 | 43 | 39,000 | 43 |
| 2003-02-26 | 41 | 42 | 41 | 41 | 65,000 | 41 |
| 2003-02-25 | 45 | 45 | 42 | 42 | 94,000 | 42 |
| 2003-02-24 | 45 | 45 | 44 | 44 | 77,000 | 44 |
| 2003-02-21 | 50 | 50 | 44 | 45 | 277,000 | 45 |
| 2003-02-20 | 46 | 51 | 46 | 50 | 576,000 | 50 |
| 2003-02-19 | 46 | 47 | 44 | 47 | 158,000 | 47 |
| 2003-02-18 | 45 | 46 | 44 | 45 | 115,000 | 45 |
| 2003-02-17 | 43 | 45 | 43 | 44 | 203,000 | 44 |
| 2003-02-14 | 42 | 43 | 42 | 42 | 152,000 | 42 |
| 2003-02-13 | 44 | 44 | 42 | 43 | 182,000 | 43 |
| 2003-02-12 | 42 | 45 | 42 | 44 | 189,000 | 44 |
| 2003-02-10 | 43 | 43 | 41 | 42 | 58,000 | 42 |
| 2003-02-07 | 43 | 43 | 41 | 43 | 127,000 | 43 |
| 2003-02-06 | 40 | 46 | 40 | 46 | 827,000 | 46 |
| 2003-02-05 | 39 | 40 | 39 | 39 | 36,000 | 39 |
| 2003-02-04 | 40 | 40 | 38 | 39 | 57,000 | 39 |
| 2003-02-03 | 38 | 40 | 37 | 40 | 40,000 | 40 |
| 2003-01-31 | 38 | 39 | 37 | 38 | 19,000 | 38 |
| 2003-01-30 | 39 | 39 | 38 | 39 | 19,000 | 39 |
| 2003-01-29 | 39 | 39 | 38 | 39 | 107,000 | 39 |
| 2003-01-28 | 39 | 40 | 39 | 40 | 38,000 | 40 |
| 2003-01-27 | 41 | 41 | 40 | 41 | 28,000 | 41 |
| 2003-01-24 | 42 | 42 | 40 | 40 | 37,000 | 40 |
| 2003-01-23 | 41 | 41 | 39 | 41 | 95,000 | 41 |
| 2003-01-22 | 44 | 44 | 41 | 41 | 147,000 | 41 |
| 2003-01-21 | 41 | 43 | 39 | 43 | 121,000 | 43 |
| 2003-01-20 | 38 | 41 | 37 | 41 | 135,000 | 41 |
| 2003-01-17 | 36 | 38 | 36 | 37 | 53,000 | 37 |
| 2003-01-16 | 37 | 37 | 34 | 37 | 45,000 | 37 |
| 2003-01-15 | 36 | 36 | 35 | 36 | 23,000 | 36 |
| 2003-01-14 | 35 | 36 | 35 | 36 | 42,000 | 36 |
| 2003-01-10 | 34 | 34 | 33 | 34 | 31,000 | 34 |
| 2003-01-09 | 34 | 35 | 34 | 35 | 22,000 | 35 |
| 2003-01-08 | 37 | 37 | 35 | 35 | 28,000 | 35 |
| 2003-01-07 | 38 | 38 | 37 | 37 | 38,000 | 37 |
| 2003-01-06 | 35 | 38 | 35 | 38 | 13,000 | 38 |
分割・併合履歴 ： なし
