3202 ダイトウボウ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	119	119	118	118	146,000	118
2004-12-29	118	119	117	119	397,000	119
2004-12-28	119	119	115	117	235,000	117
2004-12-27	113	120	113	118	661,000	118
2004-12-24	115	115	113	113	226,000	113
2004-12-22	115	115	112	112	275,000	112
2004-12-21	114	115	113	113	192,000	113
2004-12-20	112	112	111	112	149,000	112
2004-12-17	111	112	111	111	124,000	111
2004-12-16	112	112	110	110	74,000	110
2004-12-15	109	115	109	112	190,000	112
2004-12-14	109	110	108	108	162,000	108
2004-12-13	110	112	110	110	123,000	110
2004-12-10	114	114	111	111	152,000	111
2004-12-09	115	115	112	112	102,000	112
2004-12-08	112	115	112	114	199,000	114
2004-12-07	117	117	114	114	219,000	114
2004-12-06	121	122	117	118	267,000	118
2004-12-03	120	123	118	120	635,000	120
2004-12-02	115	124	115	117	2,384,000	117
2004-12-01	113	115	112	112	327,000	112
2004-11-30	119	119	112	115	1,597,000	115
2004-11-29	110	145	110	119	8,507,000	119
2004-11-26	108	109	107	107	89,000	107
2004-11-25	105	110	104	107	409,000	107
2004-11-24	106	107	104	104	152,000	104
2004-11-22	107	110	106	106	236,000	106
2004-11-19	110	111	109	110	114,000	110
2004-11-18	111	111	110	110	180,000	110
2004-11-17	112	113	109	111	350,000	111
2004-11-16	114	114	113	113	145,000	113
2004-11-15	112	115	112	114	129,000	114
2004-11-12	111	112	111	112	61,000	112
2004-11-11	113	113	110	110	112,000	110
2004-11-10	112	113	112	113	86,000	113
2004-11-09	114	114	112	112	97,000	112
2004-11-08	116	118	113	114	164,000	114
2004-11-05	117	117	114	115	64,000	115
2004-11-04	117	117	115	115	149,000	115
2004-11-02	113	115	113	115	149,000	115
2004-11-01	114	114	112	112	77,000	112
2004-10-29	114	114	112	113	77,000	113
2004-10-28	113	115	111	115	176,000	115
2004-10-27	112	115	110	111	228,000	111
2004-10-26	115	116	112	114	303,000	114
2004-10-25	116	119	114	117	127,000	117
2004-10-22	117	119	117	118	134,000	118
2004-10-21	120	121	117	117	269,000	117
2004-10-20	123	123	120	120	194,000	120
2004-10-19	121	124	121	122	131,000	122
2004-10-18	126	126	121	122	206,000	122
2004-10-15	121	125	118	123	334,000	123
2004-10-14	128	128	121	121	334,000	121
2004-10-13	125	129	125	128	596,000	128
2004-10-12	130	130	125	127	324,000	127
2004-10-08	128	129	126	128	370,000	128
2004-10-07	129	130	125	126	797,000	126
2004-10-06	129	131	121	124	2,453,000	124
2004-10-05	118	149	116	132	7,012,000	132
2004-10-04	121	121	117	118	274,000	118
2004-10-01	119	119	115	119	318,000	119
2004-09-30	116	121	116	119	375,000	119
2004-09-29	119	119	113	114	290,000	114
2004-09-28	118	120	117	118	224,000	118
2004-09-27	121	123	116	117	442,000	117
2004-09-24	120	121	115	118	1,125,000	118
2004-09-22	125	141	124	125	5,400,000	125
2004-09-21	109	121	109	121	770,000	121
2004-09-17	113	114	108	109	253,000	109
2004-09-16	116	116	112	112	301,000	112
2004-09-15	122	122	118	118	404,000	118
2004-09-14	120	124	118	121	509,000	121
2004-09-13	117	123	117	121	585,000	121
2004-09-10	118	119	114	115	358,000	115
2004-09-09	116	121	115	118	666,000	118
2004-09-08	118	119	115	116	189,000	116
2004-09-07	120	121	115	117	719,000	117
2004-09-06	111	117	111	115	453,000	115
2004-09-03	112	113	110	111	309,000	111
2004-09-02	110	110	108	110	147,000	110
2004-09-01	111	112	110	111	137,000	111
2004-08-31	111	112	109	110	148,000	110
2004-08-30	113	114	111	112	200,000	112
2004-08-27	106	114	106	111	698,000	111
2004-08-26	105	106	105	105	328,000	105
2004-08-25	104	105	101	105	135,000	105
2004-08-24	100	104	99	103	137,000	103
2004-08-23	100	100	99	100	68,000	100
2004-08-20	97	99	96	99	59,000	99
2004-08-19	99	99	96	98	59,000	98
2004-08-18	99	99	95	97	58,000	97
2004-08-17	98	100	97	98	52,000	98
2004-08-16	99	99	96	98	42,000	98
2004-08-13	99	102	98	99	50,000	99
2004-08-12	101	101	99	100	49,000	100
2004-08-11	99	101	97	100	310,000	100
2004-08-10	98	99	97	97	18,000	97
2004-08-09	97	98	95	98	97,000	98
2004-08-06	99	99	96	97	76,000	97
2004-08-05	101	105	97	99	77,000	99
2004-08-04	97	105	95	105	121,000	105
2004-08-03	103	104	100	100	37,000	100
2004-08-02	103	103	102	102	15,000	102
2004-07-30	100	102	100	102	60,000	102
2004-07-29	104	104	100	100	64,000	100
2004-07-28	103	106	101	101	52,000	101
2004-07-27	103	104	99	99	140,000	99
2004-07-26	107	107	104	105	83,000	105
2004-07-23	106	109	106	109	124,000	109
2004-07-22	106	106	105	106	74,000	106
2004-07-21	108	108	106	106	51,000	106
2004-07-20	108	108	105	105	75,000	105
2004-07-16	106	107	103	107	89,000	107
2004-07-15	109	109	105	106	109,000	106
2004-07-14	112	112	108	108	141,000	108
2004-07-13	112	112	111	111	105,000	111
2004-07-12	111	113	111	112	117,000	112
2004-07-09	107	110	107	109	106,000	109
2004-07-08	108	109	106	107	74,000	107
2004-07-07	105	106	103	106	142,000	106
2004-07-06	110	111	102	105	150,000	105
2004-07-05	112	112	110	110	147,000	110
2004-07-02	115	115	112	113	89,000	113
2004-07-01	117	118	115	115	154,000	115
2004-06-30	118	119	117	117	89,000	117
2004-06-29	117	120	117	119	395,000	119
2004-06-28	114	116	114	115	59,000	115
2004-06-25	112	113	112	113	63,000	113
2004-06-24	115	115	112	112	59,000	112
2004-06-23	117	118	113	113	182,000	113
2004-06-22	116	117	115	117	76,000	117
2004-06-21	117	119	115	116	315,000	116
2004-06-18	122	124	116	117	285,000	117
2004-06-17	118	124	118	122	705,000	122
2004-06-16	118	118	114	116	168,000	116
2004-06-15	117	118	115	116	109,000	116
2004-06-14	118	119	116	116	169,000	116
2004-06-11	114	115	112	115	179,000	115
2004-06-10	108	112	106	112	130,000	112
2004-06-09	108	109	105	109	69,000	109
2004-06-08	109	109	105	106	54,000	106
2004-06-07	109	110	104	108	85,000	108
2004-06-04	106	107	104	105	42,000	105
2004-06-03	110	111	108	108	34,000	108
2004-06-02	110	111	107	109	44,000	109
2004-06-01	110	112	109	110	33,000	110
2004-05-31	110	112	106	112	57,000	112
2004-05-28	110	111	108	110	86,000	110
2004-05-27	114	114	110	110	66,000	110
2004-05-26	112	114	112	114	112,000	114
2004-05-25	119	119	110	113	196,000	113
2004-05-24	107	118	107	116	249,000	116
2004-05-21	104	105	102	105	92,000	105
2004-05-20	104	105	101	102	99,000	102
2004-05-19	103	106	103	104	257,000	104
2004-05-18	86	100	86	97	151,000	97
2004-05-17	100	101	86	86	166,000	86
2004-05-14	105	106	98	101	71,000	101
2004-05-13	107	108	103	104	98,000	104
2004-05-12	104	105	101	104	123,000	104
2004-05-11	92	102	92	98	293,000	98
2004-05-10	110	111	100	101	332,000	101
2004-05-07	117	119	115	116	149,000	116
2004-05-06	120	122	117	122	98,000	122
2004-04-30	120	122	118	120	173,000	120
2004-04-28	120	125	120	124	183,000	124
2004-04-27	118	118	115	116	374,000	116
2004-04-26	125	127	122	122	304,000	122
2004-04-23	133	133	123	127	528,000	127
2004-04-22	133	133	130	131	133,000	131
2004-04-21	134	135	130	132	211,000	132
2004-04-20	132	136	132	135	254,000	135
2004-04-19	138	138	130	131	413,000	131
2004-04-16	135	136	133	135	534,000	135
2004-04-15	143	147	129	136	1,753,000	136
2004-04-14	136	137	134	137	1,686,000	137
2004-04-13	127	134	125	134	1,554,000	134
2004-04-12	123	126	123	125	282,000	125
2004-04-09	123	125	122	123	311,000	123
2004-04-08	125	128	122	127	389,000	127
2004-04-07	127	127	124	125	220,000	125
2004-04-06	127	129	123	126	346,000	126
2004-04-05	127	127	125	126	211,000	126
2004-04-02	129	130	125	127	379,000	127
2004-04-01	129	134	126	127	904,000	127
2004-03-31	126	134	125	129	2,689,000	129
2004-03-30	120	121	117	118	338,000	118
2004-03-29	118	120	117	118	338,000	118
2004-03-26	119	120	116	118	326,000	118
2004-03-25	123	123	117	118	404,000	118
2004-03-24	120	124	119	120	793,000	120
2004-03-23	118	119	116	119	536,000	119
2004-03-22	124	124	117	120	955,000	120
2004-03-19	123	135	120	125	2,432,000	125
2004-03-18	138	151	115	118	6,943,000	118
2004-03-17	107	143	107	132	6,369,000	132
2004-03-16	96	102	96	102	1,061,000	102
2004-03-15	96	97	94	96	349,000	96
2004-03-12	96	97	94	96	365,000	96
2004-03-11	98	99	93	98	906,000	98
2004-03-10	87	99	87	99	1,539,000	99
2004-03-09	86	86	85	86	97,000	86
2004-03-08	87	87	84	85	192,000	85
2004-03-05	86	86	83	86	274,000	86
2004-03-04	87	87	85	87	261,000	87
2004-03-03	88	88	85	87	324,000	87
2004-03-02	86	91	84	88	2,460,000	88
2004-03-01	75	82	75	82	1,414,000	82
2004-02-27	73	73	72	73	142,000	73
2004-02-26	75	75	73	73	49,000	73
2004-02-25	75	75	73	74	80,000	74
2004-02-24	74	75	73	74	138,000	74
2004-02-23	74	74	73	74	125,000	74
2004-02-20	75	76	73	74	370,000	74
2004-02-19	76	76	75	76	96,000	76
2004-02-18	75	78	75	77	346,000	77
2004-02-17	75	75	74	74	88,000	74
2004-02-16	73	75	73	74	80,000	74
2004-02-13	73	75	72	73	138,000	73
2004-02-12	77	77	73	75	199,000	75
2004-02-10	77	79	74	76	269,000	76
2004-02-09	77	80	75	77	306,000	77
2004-02-06	78	78	75	76	220,000	76
2004-02-05	79	79	74	77	499,000	77
2004-02-04	82	87	79	79	1,618,000	79
2004-02-03	77	94	77	81	3,734,000	81
2004-02-02	74	74	73	73	84,000	73
2004-01-30	74	74	73	73	76,000	73
2004-01-29	77	77	74	74	78,000	74
2004-01-28	78	78	77	78	85,000	78
2004-01-27	80	80	78	78	110,000	78
2004-01-26	80	80	79	79	58,000	79
2004-01-23	79	80	78	79	101,000	79
2004-01-22	77	78	77	78	31,000	78
2004-01-21	77	78	76	77	83,000	77
2004-01-20	78	78	77	77	96,000	77
2004-01-19	81	81	78	78	199,000	78
2004-01-16	80	82	80	80	370,000	80
2004-01-15	80	80	78	79	228,000	79
2004-01-14	77	79	77	79	171,000	79
2004-01-13	80	80	75	76	242,000	76
2004-01-09	80	81	78	80	262,000	80
2004-01-08	74	79	74	77	330,000	77
2004-01-07	77	77	73	75	220,000	75
2004-01-06	75	78	75	75	464,000	75
2004-01-05	72	75	72	74	147,000	74

分割・併合履歴：なし