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