3202 ダイトウボウ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 393 | 428 | 386 | 399 | 13,449,000 | 399 |
| 2005-12-29 | 308 | 359 | 307 | 358 | 12,399,000 | 358 |
| 2005-12-28 | 287 | 292 | 283 | 292 | 372,000 | 292 |
| 2005-12-27 | 287 | 289 | 278 | 287 | 335,000 | 287 |
| 2005-12-26 | 278 | 293 | 271 | 287 | 1,658,000 | 287 |
| 2005-12-22 | 276 | 280 | 270 | 276 | 388,000 | 276 |
| 2005-12-21 | 276 | 283 | 275 | 276 | 573,000 | 276 |
| 2005-12-20 | 254 | 274 | 254 | 274 | 599,000 | 274 |
| 2005-12-19 | 266 | 267 | 254 | 258 | 881,000 | 258 |
| 2005-12-16 | 273 | 275 | 264 | 269 | 369,000 | 269 |
| 2005-12-15 | 278 | 282 | 264 | 273 | 667,000 | 273 |
| 2005-12-14 | 287 | 287 | 282 | 284 | 364,000 | 284 |
| 2005-12-13 | 291 | 291 | 284 | 285 | 504,000 | 285 |
| 2005-12-12 | 285 | 294 | 284 | 289 | 738,000 | 289 |
| 2005-12-09 | 290 | 290 | 281 | 287 | 258,000 | 287 |
| 2005-12-08 | 293 | 297 | 277 | 285 | 702,000 | 285 |
| 2005-12-07 | 303 | 307 | 285 | 286 | 1,071,000 | 286 |
| 2005-12-06 | 304 | 307 | 298 | 301 | 2,073,000 | 301 |
| 2005-12-05 | 291 | 299 | 282 | 298 | 1,214,000 | 298 |
| 2005-12-02 | 287 | 291 | 285 | 290 | 614,000 | 290 |
| 2005-12-01 | 283 | 293 | 280 | 291 | 1,008,000 | 291 |
| 2005-11-30 | 279 | 287 | 278 | 283 | 699,000 | 283 |
| 2005-11-29 | 287 | 290 | 276 | 279 | 470,000 | 279 |
| 2005-11-28 | 295 | 295 | 280 | 283 | 1,223,000 | 283 |
| 2005-11-25 | 259 | 288 | 252 | 287 | 2,609,000 | 287 |
| 2005-11-24 | 275 | 278 | 263 | 263 | 1,881,000 | 263 |
| 2005-11-22 | 290 | 301 | 282 | 283 | 1,790,000 | 283 |
| 2005-11-21 | 304 | 310 | 296 | 299 | 5,202,000 | 299 |
| 2005-11-18 | 273 | 292 | 273 | 289 | 4,268,000 | 289 |
| 2005-11-17 | 284 | 308 | 266 | 275 | 13,874,000 | 275 |
| 2005-11-16 | 242 | 287 | 242 | 284 | 17,389,000 | 284 |
| 2005-11-15 | 236 | 246 | 232 | 241 | 2,254,000 | 241 |
| 2005-11-14 | 239 | 240 | 231 | 235 | 1,226,000 | 235 |
| 2005-11-11 | 231 | 238 | 230 | 234 | 1,348,000 | 234 |
| 2005-11-10 | 244 | 246 | 231 | 231 | 4,148,000 | 231 |
| 2005-11-09 | 234 | 257 | 234 | 252 | 9,291,000 | 252 |
| 2005-11-08 | 232 | 237 | 226 | 234 | 1,610,000 | 234 |
| 2005-11-07 | 239 | 239 | 220 | 234 | 1,517,000 | 234 |
| 2005-11-04 | 235 | 245 | 230 | 234 | 4,120,000 | 234 |
| 2005-11-02 | 238 | 249 | 228 | 230 | 8,435,000 | 230 |
| 2005-11-01 | 217 | 245 | 216 | 228 | 11,208,000 | 228 |
| 2005-10-31 | 205 | 216 | 203 | 212 | 5,936,000 | 212 |
| 2005-10-28 | 183 | 213 | 183 | 204 | 13,386,000 | 204 |
| 2005-10-27 | 183 | 184 | 180 | 181 | 491,000 | 181 |
| 2005-10-26 | 189 | 189 | 181 | 183 | 955,000 | 183 |
| 2005-10-25 | 189 | 190 | 184 | 187 | 835,000 | 187 |
| 2005-10-24 | 195 | 202 | 187 | 191 | 3,510,000 | 191 |
| 2005-10-21 | 182 | 194 | 176 | 190 | 6,358,000 | 190 |
| 2005-10-20 | 168 | 198 | 167 | 182 | 12,900,000 | 182 |
| 2005-10-19 | 170 | 170 | 165 | 166 | 343,000 | 166 |
| 2005-10-18 | 171 | 173 | 168 | 170 | 1,363,000 | 170 |
| 2005-10-17 | 164 | 176 | 164 | 175 | 3,362,000 | 175 |
| 2005-10-14 | 162 | 164 | 161 | 162 | 345,000 | 162 |
| 2005-10-13 | 163 | 163 | 160 | 161 | 252,000 | 161 |
| 2005-10-12 | 163 | 163 | 160 | 162 | 322,000 | 162 |
| 2005-10-11 | 160 | 163 | 160 | 162 | 233,000 | 162 |
| 2005-10-07 | 156 | 161 | 156 | 160 | 257,000 | 160 |
| 2005-10-06 | 162 | 162 | 158 | 160 | 374,000 | 160 |
| 2005-10-05 | 164 | 164 | 161 | 161 | 336,000 | 161 |
| 2005-10-04 | 164 | 165 | 161 | 162 | 598,000 | 162 |
| 2005-10-03 | 168 | 168 | 155 | 163 | 819,000 | 163 |
| 2005-09-30 | 169 | 169 | 165 | 168 | 359,000 | 168 |
| 2005-09-29 | 171 | 171 | 167 | 168 | 547,000 | 168 |
| 2005-09-28 | 168 | 170 | 165 | 169 | 649,000 | 169 |
| 2005-09-27 | 170 | 170 | 167 | 168 | 675,000 | 168 |
| 2005-09-26 | 168 | 172 | 167 | 169 | 1,577,000 | 169 |
| 2005-09-22 | 162 | 166 | 161 | 164 | 1,013,000 | 164 |
| 2005-09-21 | 165 | 166 | 162 | 162 | 556,000 | 162 |
| 2005-09-20 | 164 | 164 | 162 | 164 | 505,000 | 164 |
| 2005-09-16 | 163 | 165 | 162 | 163 | 604,000 | 163 |
| 2005-09-15 | 162 | 162 | 159 | 161 | 520,000 | 161 |
| 2005-09-14 | 159 | 162 | 158 | 161 | 354,000 | 161 |
| 2005-09-13 | 160 | 160 | 159 | 159 | 385,000 | 159 |
| 2005-09-12 | 160 | 162 | 158 | 160 | 298,000 | 160 |
| 2005-09-09 | 157 | 159 | 156 | 159 | 258,000 | 159 |
| 2005-09-08 | 159 | 159 | 157 | 157 | 226,000 | 157 |
| 2005-09-07 | 158 | 159 | 156 | 158 | 424,000 | 158 |
| 2005-09-06 | 161 | 161 | 158 | 158 | 751,000 | 158 |
| 2005-09-05 | 163 | 163 | 160 | 160 | 639,000 | 160 |
| 2005-09-02 | 165 | 165 | 161 | 163 | 527,000 | 163 |
| 2005-09-01 | 166 | 166 | 164 | 165 | 307,000 | 165 |
| 2005-08-31 | 167 | 168 | 165 | 166 | 398,000 | 166 |
| 2005-08-30 | 163 | 168 | 162 | 167 | 634,000 | 167 |
| 2005-08-29 | 166 | 166 | 162 | 162 | 380,000 | 162 |
| 2005-08-26 | 167 | 167 | 164 | 166 | 470,000 | 166 |
| 2005-08-25 | 168 | 169 | 166 | 167 | 430,000 | 167 |
| 2005-08-24 | 166 | 168 | 165 | 167 | 416,000 | 167 |
| 2005-08-23 | 165 | 170 | 163 | 166 | 1,311,000 | 166 |
| 2005-08-22 | 165 | 167 | 163 | 163 | 569,000 | 163 |
| 2005-08-19 | 164 | 165 | 162 | 163 | 355,000 | 163 |
| 2005-08-18 | 164 | 165 | 163 | 163 | 142,000 | 163 |
| 2005-08-17 | 164 | 165 | 162 | 162 | 250,000 | 162 |
| 2005-08-16 | 166 | 166 | 163 | 163 | 222,000 | 163 |
| 2005-08-15 | 163 | 167 | 162 | 166 | 595,000 | 166 |
| 2005-08-12 | 161 | 162 | 160 | 161 | 235,000 | 161 |
| 2005-08-11 | 160 | 161 | 157 | 161 | 429,000 | 161 |
| 2005-08-10 | 162 | 163 | 159 | 160 | 396,000 | 160 |
| 2005-08-09 | 155 | 161 | 154 | 158 | 738,000 | 158 |
| 2005-08-08 | 149 | 152 | 145 | 149 | 769,000 | 149 |
| 2005-08-05 | 155 | 157 | 150 | 152 | 569,000 | 152 |
| 2005-08-04 | 164 | 164 | 158 | 159 | 410,000 | 159 |
| 2005-08-03 | 165 | 165 | 163 | 165 | 267,000 | 165 |
| 2005-08-02 | 165 | 165 | 162 | 163 | 271,000 | 163 |
| 2005-08-01 | 164 | 166 | 162 | 165 | 783,000 | 165 |
| 2005-07-29 | 167 | 168 | 161 | 162 | 1,018,000 | 162 |
| 2005-07-28 | 171 | 174 | 162 | 165 | 2,180,000 | 165 |
| 2005-07-27 | 174 | 180 | 168 | 171 | 6,303,000 | 171 |
| 2005-07-26 | 162 | 177 | 159 | 174 | 8,195,000 | 174 |
| 2005-07-25 | 156 | 163 | 156 | 157 | 1,928,000 | 157 |
| 2005-07-22 | 154 | 158 | 152 | 154 | 2,914,000 | 154 |
| 2005-07-21 | 149 | 168 | 148 | 151 | 6,949,000 | 151 |
| 2005-07-20 | 147 | 150 | 147 | 148 | 462,000 | 148 |
| 2005-07-19 | 146 | 148 | 146 | 146 | 231,000 | 146 |
| 2005-07-15 | 148 | 149 | 146 | 146 | 447,000 | 146 |
| 2005-07-14 | 150 | 150 | 148 | 149 | 103,000 | 149 |
| 2005-07-13 | 151 | 151 | 149 | 150 | 247,000 | 150 |
| 2005-07-12 | 147 | 152 | 146 | 152 | 666,000 | 152 |
| 2005-07-11 | 147 | 147 | 146 | 146 | 116,000 | 146 |
| 2005-07-08 | 147 | 147 | 146 | 147 | 112,000 | 147 |
| 2005-07-07 | 148 | 148 | 147 | 148 | 162,000 | 148 |
| 2005-07-06 | 149 | 150 | 148 | 149 | 122,000 | 149 |
| 2005-07-05 | 150 | 150 | 148 | 149 | 151,000 | 149 |
| 2005-07-04 | 150 | 150 | 148 | 150 | 163,000 | 150 |
| 2005-07-01 | 149 | 151 | 148 | 149 | 149,000 | 149 |
| 2005-06-30 | 148 | 152 | 148 | 150 | 881,000 | 150 |
| 2005-06-29 | 147 | 147 | 145 | 147 | 137,000 | 147 |
| 2005-06-28 | 143 | 146 | 143 | 145 | 67,000 | 145 |
| 2005-06-27 | 145 | 145 | 143 | 144 | 78,000 | 144 |
| 2005-06-24 | 144 | 146 | 143 | 145 | 160,000 | 145 |
| 2005-06-23 | 147 | 147 | 145 | 146 | 209,000 | 146 |
| 2005-06-22 | 145 | 147 | 145 | 147 | 136,000 | 147 |
| 2005-06-21 | 148 | 148 | 146 | 147 | 161,000 | 147 |
| 2005-06-20 | 150 | 150 | 148 | 148 | 111,000 | 148 |
| 2005-06-17 | 149 | 149 | 147 | 148 | 236,000 | 148 |
| 2005-06-16 | 150 | 150 | 148 | 148 | 236,000 | 148 |
| 2005-06-15 | 148 | 150 | 148 | 149 | 126,000 | 149 |
| 2005-06-14 | 151 | 151 | 148 | 148 | 287,000 | 148 |
| 2005-06-13 | 152 | 155 | 150 | 151 | 873,000 | 151 |
| 2005-06-10 | 147 | 150 | 146 | 149 | 440,000 | 149 |
| 2005-06-09 | 151 | 151 | 145 | 146 | 934,000 | 146 |
| 2005-06-08 | 142 | 153 | 142 | 153 | 1,312,000 | 153 |
| 2005-06-07 | 142 | 144 | 142 | 143 | 263,000 | 143 |
| 2005-06-06 | 140 | 141 | 139 | 141 | 75,000 | 141 |
| 2005-06-03 | 142 | 142 | 139 | 139 | 163,000 | 139 |
| 2005-06-02 | 144 | 144 | 142 | 142 | 153,000 | 142 |
| 2005-06-01 | 142 | 143 | 141 | 143 | 119,000 | 143 |
| 2005-05-31 | 143 | 144 | 140 | 142 | 192,000 | 142 |
| 2005-05-30 | 138 | 144 | 138 | 143 | 268,000 | 143 |
| 2005-05-27 | 135 | 139 | 135 | 138 | 125,000 | 138 |
| 2005-05-26 | 136 | 139 | 134 | 136 | 195,000 | 136 |
| 2005-05-25 | 140 | 141 | 137 | 137 | 269,000 | 137 |
| 2005-05-24 | 147 | 147 | 140 | 141 | 319,000 | 141 |
| 2005-05-23 | 144 | 155 | 142 | 144 | 2,783,000 | 144 |
| 2005-05-20 | 134 | 143 | 134 | 140 | 561,000 | 140 |
| 2005-05-19 | 133 | 136 | 132 | 134 | 203,000 | 134 |
| 2005-05-18 | 132 | 132 | 130 | 131 | 94,000 | 131 |
| 2005-05-17 | 136 | 138 | 127 | 132 | 359,000 | 132 |
| 2005-05-16 | 142 | 142 | 137 | 138 | 131,000 | 138 |
| 2005-05-13 | 141 | 143 | 141 | 141 | 142,000 | 141 |
| 2005-05-12 | 144 | 148 | 142 | 143 | 481,000 | 143 |
| 2005-05-11 | 141 | 143 | 140 | 143 | 200,000 | 143 |
| 2005-05-10 | 141 | 146 | 141 | 143 | 436,000 | 143 |
| 2005-05-09 | 140 | 141 | 138 | 141 | 245,000 | 141 |
| 2005-05-06 | 138 | 139 | 138 | 138 | 95,000 | 138 |
| 2005-05-02 | 139 | 139 | 136 | 138 | 136,000 | 138 |
| 2005-04-28 | 138 | 139 | 137 | 137 | 97,000 | 137 |
| 2005-04-27 | 140 | 140 | 138 | 139 | 92,000 | 139 |
| 2005-04-26 | 137 | 142 | 137 | 141 | 761,000 | 141 |
| 2005-04-25 | 137 | 139 | 136 | 136 | 168,000 | 136 |
| 2005-04-22 | 142 | 143 | 137 | 137 | 522,000 | 137 |
| 2005-04-21 | 130 | 138 | 128 | 137 | 509,000 | 137 |
| 2005-04-20 | 136 | 138 | 133 | 133 | 389,000 | 133 |
| 2005-04-19 | 131 | 136 | 131 | 136 | 363,000 | 136 |
| 2005-04-18 | 128 | 132 | 128 | 131 | 707,000 | 131 |
| 2005-04-15 | 136 | 139 | 136 | 136 | 190,000 | 136 |
| 2005-04-14 | 142 | 142 | 136 | 140 | 407,000 | 140 |
| 2005-04-13 | 144 | 145 | 141 | 143 | 256,000 | 143 |
| 2005-04-12 | 147 | 148 | 144 | 144 | 410,000 | 144 |
| 2005-04-11 | 150 | 150 | 146 | 146 | 458,000 | 146 |
| 2005-04-08 | 156 | 157 | 152 | 152 | 268,000 | 152 |
| 2005-04-07 | 157 | 159 | 151 | 153 | 950,000 | 153 |
| 2005-04-06 | 143 | 159 | 143 | 156 | 3,632,000 | 156 |
| 2005-04-05 | 141 | 142 | 140 | 141 | 532,000 | 141 |
| 2005-04-04 | 143 | 144 | 142 | 142 | 216,000 | 142 |
| 2005-04-01 | 143 | 146 | 143 | 146 | 176,000 | 146 |
| 2005-03-31 | 146 | 146 | 144 | 146 | 218,000 | 146 |
| 2005-03-30 | 147 | 147 | 141 | 143 | 280,000 | 143 |
| 2005-03-29 | 151 | 152 | 147 | 147 | 422,000 | 147 |
| 2005-03-28 | 146 | 147 | 145 | 146 | 492,000 | 146 |
| 2005-03-25 | 154 | 155 | 147 | 149 | 485,000 | 149 |
| 2005-03-24 | 161 | 161 | 156 | 156 | 262,000 | 156 |
| 2005-03-23 | 163 | 165 | 158 | 160 | 479,000 | 160 |
| 2005-03-22 | 162 | 165 | 162 | 165 | 284,000 | 165 |
| 2005-03-18 | 165 | 167 | 164 | 164 | 434,000 | 164 |
| 2005-03-17 | 160 | 165 | 159 | 165 | 517,000 | 165 |
| 2005-03-16 | 162 | 165 | 158 | 163 | 714,000 | 163 |
| 2005-03-15 | 169 | 169 | 161 | 163 | 1,104,000 | 163 |
| 2005-03-14 | 174 | 175 | 165 | 167 | 3,315,000 | 167 |
| 2005-03-11 | 154 | 166 | 154 | 164 | 4,079,000 | 164 |
| 2005-03-10 | 152 | 159 | 151 | 154 | 1,106,000 | 154 |
| 2005-03-09 | 151 | 153 | 150 | 153 | 279,000 | 153 |
| 2005-03-08 | 154 | 154 | 149 | 151 | 661,000 | 151 |
| 2005-03-07 | 153 | 154 | 152 | 154 | 529,000 | 154 |
| 2005-03-04 | 156 | 156 | 153 | 153 | 483,000 | 153 |
| 2005-03-03 | 154 | 155 | 153 | 155 | 391,000 | 155 |
| 2005-03-02 | 158 | 159 | 152 | 154 | 1,574,000 | 154 |
| 2005-03-01 | 153 | 162 | 152 | 156 | 4,033,000 | 156 |
| 2005-02-28 | 153 | 154 | 151 | 152 | 991,000 | 152 |
| 2005-02-25 | 153 | 154 | 150 | 151 | 830,000 | 151 |
| 2005-02-24 | 150 | 156 | 147 | 152 | 2,432,000 | 152 |
| 2005-02-23 | 144 | 157 | 141 | 152 | 6,240,000 | 152 |
| 2005-02-22 | 150 | 150 | 144 | 145 | 2,215,000 | 145 |
| 2005-02-21 | 150 | 173 | 147 | 147 | 29,667,000 | 147 |
| 2005-02-18 | 131 | 142 | 130 | 140 | 4,229,000 | 140 |
| 2005-02-17 | 130 | 132 | 128 | 132 | 298,000 | 132 |
| 2005-02-16 | 130 | 132 | 129 | 132 | 553,000 | 132 |
| 2005-02-15 | 133 | 133 | 129 | 129 | 320,000 | 129 |
| 2005-02-14 | 133 | 134 | 131 | 131 | 383,000 | 131 |
| 2005-02-10 | 134 | 134 | 130 | 131 | 536,000 | 131 |
| 2005-02-09 | 138 | 142 | 132 | 132 | 2,922,000 | 132 |
| 2005-02-08 | 130 | 133 | 128 | 133 | 1,165,000 | 133 |
| 2005-02-07 | 126 | 130 | 126 | 128 | 416,000 | 128 |
| 2005-02-04 | 127 | 127 | 125 | 126 | 217,000 | 126 |
| 2005-02-03 | 128 | 129 | 126 | 127 | 313,000 | 127 |
| 2005-02-02 | 128 | 129 | 127 | 128 | 312,000 | 128 |
| 2005-02-01 | 129 | 129 | 126 | 128 | 307,000 | 128 |
| 2005-01-31 | 126 | 133 | 126 | 130 | 794,000 | 130 |
| 2005-01-28 | 127 | 127 | 125 | 126 | 191,000 | 126 |
| 2005-01-27 | 129 | 129 | 125 | 126 | 283,000 | 126 |
| 2005-01-26 | 130 | 130 | 127 | 127 | 213,000 | 127 |
| 2005-01-25 | 131 | 131 | 125 | 128 | 356,000 | 128 |
| 2005-01-24 | 127 | 131 | 125 | 131 | 812,000 | 131 |
| 2005-01-21 | 125 | 127 | 124 | 126 | 175,000 | 126 |
| 2005-01-20 | 128 | 128 | 125 | 127 | 181,000 | 127 |
| 2005-01-19 | 129 | 131 | 126 | 128 | 517,000 | 128 |
| 2005-01-18 | 129 | 133 | 126 | 127 | 1,185,000 | 127 |
| 2005-01-17 | 124 | 126 | 123 | 126 | 160,000 | 126 |
| 2005-01-14 | 122 | 125 | 121 | 124 | 170,000 | 124 |
| 2005-01-13 | 123 | 125 | 123 | 124 | 268,000 | 124 |
| 2005-01-12 | 125 | 125 | 123 | 123 | 164,000 | 123 |
| 2005-01-11 | 127 | 127 | 124 | 125 | 425,000 | 125 |
| 2005-01-07 | 125 | 131 | 125 | 127 | 1,370,000 | 127 |
| 2005-01-06 | 125 | 125 | 122 | 124 | 501,000 | 124 |
| 2005-01-05 | 121 | 125 | 120 | 124 | 612,000 | 124 |
| 2005-01-04 | 119 | 121 | 118 | 120 | 258,000 | 120 |
分割・併合履歴 ： なし
