3202 ダイトウボウ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 153 | 153 | 150 | 151 | 148,000 | 151 |
| 2006-12-28 | 158 | 158 | 154 | 154 | 137,000 | 154 |
| 2006-12-27 | 156 | 157 | 155 | 157 | 129,000 | 157 |
| 2006-12-26 | 153 | 155 | 151 | 154 | 335,000 | 154 |
| 2006-12-25 | 159 | 164 | 150 | 150 | 539,000 | 150 |
| 2006-12-22 | 161 | 162 | 157 | 159 | 1,396,000 | 159 |
| 2006-12-21 | 166 | 167 | 162 | 163 | 200,000 | 163 |
| 2006-12-20 | 164 | 164 | 161 | 163 | 269,000 | 163 |
| 2006-12-19 | 170 | 170 | 164 | 164 | 437,000 | 164 |
| 2006-12-18 | 178 | 183 | 171 | 174 | 731,000 | 174 |
| 2006-12-15 | 168 | 180 | 168 | 178 | 2,207,000 | 178 |
| 2006-12-14 | 159 | 169 | 158 | 167 | 1,114,000 | 167 |
| 2006-12-13 | 158 | 158 | 156 | 158 | 105,000 | 158 |
| 2006-12-12 | 158 | 159 | 156 | 156 | 108,000 | 156 |
| 2006-12-11 | 160 | 161 | 158 | 159 | 111,000 | 159 |
| 2006-12-08 | 159 | 161 | 158 | 159 | 172,000 | 159 |
| 2006-12-07 | 158 | 160 | 157 | 159 | 94,000 | 159 |
| 2006-12-06 | 156 | 159 | 154 | 159 | 131,000 | 159 |
| 2006-12-05 | 161 | 161 | 158 | 158 | 79,000 | 158 |
| 2006-12-04 | 162 | 162 | 159 | 160 | 99,000 | 160 |
| 2006-12-01 | 162 | 163 | 159 | 161 | 157,000 | 161 |
| 2006-11-30 | 161 | 162 | 158 | 160 | 214,000 | 160 |
| 2006-11-29 | 166 | 166 | 160 | 161 | 248,000 | 161 |
| 2006-11-28 | 160 | 167 | 159 | 164 | 309,000 | 164 |
| 2006-11-27 | 154 | 163 | 150 | 159 | 593,000 | 159 |
| 2006-11-24 | 146 | 155 | 146 | 149 | 293,000 | 149 |
| 2006-11-22 | 136 | 148 | 136 | 146 | 536,000 | 146 |
| 2006-11-21 | 147 | 149 | 139 | 140 | 289,000 | 140 |
| 2006-11-20 | 155 | 158 | 147 | 148 | 233,000 | 148 |
| 2006-11-17 | 162 | 162 | 151 | 158 | 216,000 | 158 |
| 2006-11-16 | 165 | 166 | 161 | 161 | 83,000 | 161 |
| 2006-11-15 | 167 | 168 | 164 | 164 | 104,000 | 164 |
| 2006-11-14 | 164 | 167 | 164 | 166 | 155,000 | 166 |
| 2006-11-13 | 172 | 173 | 162 | 164 | 307,000 | 164 |
| 2006-11-10 | 173 | 175 | 172 | 172 | 115,000 | 172 |
| 2006-11-09 | 176 | 178 | 173 | 175 | 142,000 | 175 |
| 2006-11-08 | 179 | 179 | 174 | 175 | 216,000 | 175 |
| 2006-11-07 | 183 | 183 | 180 | 180 | 63,000 | 180 |
| 2006-11-06 | 182 | 182 | 181 | 181 | 95,000 | 181 |
| 2006-11-02 | 181 | 187 | 181 | 182 | 210,000 | 182 |
| 2006-11-01 | 183 | 183 | 180 | 180 | 62,000 | 180 |
| 2006-10-31 | 180 | 183 | 179 | 183 | 158,000 | 183 |
| 2006-10-30 | 179 | 181 | 179 | 180 | 113,000 | 180 |
| 2006-10-27 | 185 | 186 | 181 | 182 | 189,000 | 182 |
| 2006-10-26 | 185 | 188 | 183 | 184 | 274,000 | 184 |
| 2006-10-25 | 191 | 191 | 185 | 187 | 283,000 | 187 |
| 2006-10-24 | 187 | 199 | 187 | 190 | 1,533,000 | 190 |
| 2006-10-23 | 185 | 186 | 184 | 186 | 200,000 | 186 |
| 2006-10-20 | 183 | 184 | 183 | 184 | 120,000 | 184 |
| 2006-10-19 | 186 | 186 | 182 | 183 | 116,000 | 183 |
| 2006-10-18 | 182 | 186 | 182 | 185 | 98,000 | 185 |
| 2006-10-17 | 185 | 185 | 181 | 181 | 155,000 | 181 |
| 2006-10-16 | 178 | 184 | 177 | 183 | 224,000 | 183 |
| 2006-10-13 | 176 | 178 | 175 | 177 | 65,000 | 177 |
| 2006-10-12 | 174 | 177 | 173 | 175 | 174,000 | 175 |
| 2006-10-11 | 179 | 180 | 171 | 174 | 265,000 | 174 |
| 2006-10-10 | 181 | 184 | 180 | 181 | 138,000 | 181 |
| 2006-10-06 | 186 | 187 | 182 | 186 | 212,000 | 186 |
| 2006-10-05 | 183 | 184 | 180 | 181 | 142,000 | 181 |
| 2006-10-04 | 186 | 188 | 181 | 182 | 121,000 | 182 |
| 2006-10-03 | 184 | 186 | 184 | 185 | 84,000 | 185 |
| 2006-10-02 | 187 | 187 | 183 | 184 | 114,000 | 184 |
| 2006-09-29 | 184 | 190 | 182 | 183 | 398,000 | 183 |
| 2006-09-28 | 178 | 182 | 178 | 182 | 335,000 | 182 |
| 2006-09-27 | 174 | 180 | 174 | 180 | 354,000 | 180 |
| 2006-09-26 | 180 | 180 | 177 | 178 | 112,000 | 178 |
| 2006-09-25 | 179 | 182 | 179 | 179 | 174,000 | 179 |
| 2006-09-22 | 180 | 184 | 180 | 183 | 175,000 | 183 |
| 2006-09-21 | 184 | 185 | 181 | 181 | 113,000 | 181 |
| 2006-09-20 | 188 | 188 | 181 | 183 | 152,000 | 183 |
| 2006-09-19 | 187 | 188 | 185 | 186 | 121,000 | 186 |
| 2006-09-15 | 190 | 191 | 186 | 187 | 164,000 | 187 |
| 2006-09-14 | 187 | 189 | 186 | 188 | 239,000 | 188 |
| 2006-09-13 | 197 | 197 | 185 | 186 | 404,000 | 186 |
| 2006-09-12 | 200 | 200 | 194 | 194 | 307,000 | 194 |
| 2006-09-11 | 204 | 204 | 198 | 198 | 300,000 | 198 |
| 2006-09-08 | 199 | 202 | 197 | 201 | 282,000 | 201 |
| 2006-09-07 | 203 | 204 | 197 | 198 | 530,000 | 198 |
| 2006-09-06 | 207 | 210 | 202 | 203 | 359,000 | 203 |
| 2006-09-05 | 206 | 215 | 204 | 207 | 1,574,000 | 207 |
| 2006-09-04 | 202 | 205 | 200 | 203 | 386,000 | 203 |
| 2006-09-01 | 201 | 202 | 198 | 199 | 193,000 | 199 |
| 2006-08-31 | 197 | 200 | 196 | 197 | 219,000 | 197 |
| 2006-08-30 | 199 | 202 | 194 | 195 | 402,000 | 195 |
| 2006-08-29 | 196 | 198 | 193 | 195 | 297,000 | 195 |
| 2006-08-28 | 203 | 203 | 194 | 194 | 381,000 | 194 |
| 2006-08-25 | 208 | 208 | 203 | 204 | 490,000 | 204 |
| 2006-08-24 | 207 | 211 | 204 | 208 | 686,000 | 208 |
| 2006-08-23 | 209 | 210 | 205 | 207 | 410,000 | 207 |
| 2006-08-22 | 208 | 209 | 205 | 209 | 945,000 | 209 |
| 2006-08-21 | 227 | 237 | 207 | 211 | 4,794,000 | 211 |
| 2006-08-18 | 203 | 221 | 203 | 219 | 2,434,000 | 219 |
| 2006-08-17 | 205 | 206 | 203 | 203 | 611,000 | 203 |
| 2006-08-16 | 206 | 208 | 200 | 203 | 1,374,000 | 203 |
| 2006-08-15 | 193 | 203 | 192 | 201 | 1,224,000 | 201 |
| 2006-08-14 | 190 | 193 | 186 | 191 | 155,000 | 191 |
| 2006-08-11 | 193 | 195 | 192 | 192 | 165,000 | 192 |
| 2006-08-10 | 189 | 195 | 188 | 194 | 235,000 | 194 |
| 2006-08-09 | 189 | 190 | 188 | 190 | 127,000 | 190 |
| 2006-08-08 | 186 | 196 | 186 | 189 | 742,000 | 189 |
| 2006-08-07 | 192 | 193 | 189 | 189 | 360,000 | 189 |
| 2006-08-04 | 196 | 196 | 193 | 193 | 107,000 | 193 |
| 2006-08-03 | 199 | 199 | 194 | 194 | 352,000 | 194 |
| 2006-08-02 | 191 | 202 | 191 | 195 | 986,000 | 195 |
| 2006-08-01 | 193 | 195 | 191 | 192 | 296,000 | 192 |
| 2006-07-31 | 194 | 199 | 193 | 193 | 536,000 | 193 |
| 2006-07-28 | 186 | 205 | 186 | 193 | 2,411,000 | 193 |
| 2006-07-27 | 182 | 188 | 177 | 181 | 375,000 | 181 |
| 2006-07-26 | 189 | 193 | 183 | 185 | 397,000 | 185 |
| 2006-07-25 | 200 | 200 | 187 | 190 | 324,000 | 190 |
| 2006-07-24 | 188 | 196 | 183 | 194 | 749,000 | 194 |
| 2006-07-21 | 185 | 192 | 183 | 191 | 225,000 | 191 |
| 2006-07-20 | 192 | 197 | 188 | 195 | 497,000 | 195 |
| 2006-07-19 | 188 | 190 | 177 | 182 | 869,000 | 182 |
| 2006-07-18 | 202 | 204 | 181 | 189 | 1,039,000 | 189 |
| 2006-07-14 | 206 | 210 | 203 | 206 | 467,000 | 206 |
| 2006-07-13 | 217 | 225 | 211 | 213 | 1,490,000 | 213 |
| 2006-07-12 | 215 | 217 | 212 | 216 | 473,000 | 216 |
| 2006-07-11 | 225 | 226 | 216 | 217 | 333,000 | 217 |
| 2006-07-10 | 216 | 224 | 216 | 223 | 364,000 | 223 |
| 2006-07-07 | 228 | 229 | 221 | 221 | 537,000 | 221 |
| 2006-07-06 | 228 | 236 | 223 | 225 | 1,559,000 | 225 |
| 2006-07-05 | 232 | 235 | 227 | 229 | 1,108,000 | 229 |
| 2006-07-04 | 238 | 244 | 237 | 238 | 1,933,000 | 238 |
| 2006-07-03 | 234 | 243 | 230 | 235 | 2,364,000 | 235 |
| 2006-06-30 | 233 | 236 | 229 | 231 | 1,643,000 | 231 |
| 2006-06-29 | 228 | 237 | 227 | 227 | 941,000 | 227 |
| 2006-06-28 | 229 | 232 | 225 | 227 | 297,000 | 227 |
| 2006-06-27 | 234 | 241 | 229 | 231 | 891,000 | 231 |
| 2006-06-26 | 234 | 241 | 231 | 233 | 1,780,000 | 233 |
| 2006-06-23 | 225 | 246 | 224 | 236 | 3,744,000 | 236 |
| 2006-06-22 | 224 | 226 | 218 | 226 | 246,000 | 226 |
| 2006-06-21 | 223 | 224 | 215 | 215 | 232,000 | 215 |
| 2006-06-20 | 225 | 230 | 221 | 222 | 450,000 | 222 |
| 2006-06-19 | 228 | 229 | 225 | 226 | 172,000 | 226 |
| 2006-06-16 | 230 | 231 | 226 | 228 | 493,000 | 228 |
| 2006-06-15 | 230 | 230 | 220 | 221 | 334,000 | 221 |
| 2006-06-14 | 213 | 222 | 213 | 218 | 527,000 | 218 |
| 2006-06-13 | 226 | 231 | 217 | 218 | 990,000 | 218 |
| 2006-06-12 | 211 | 240 | 210 | 231 | 2,085,000 | 231 |
| 2006-06-09 | 205 | 218 | 201 | 212 | 1,025,000 | 212 |
| 2006-06-08 | 209 | 210 | 198 | 199 | 725,000 | 199 |
| 2006-06-07 | 216 | 224 | 208 | 211 | 457,000 | 211 |
| 2006-06-06 | 220 | 230 | 216 | 219 | 331,000 | 219 |
| 2006-06-05 | 221 | 240 | 218 | 224 | 724,000 | 224 |
| 2006-06-02 | 235 | 239 | 208 | 230 | 1,085,000 | 230 |
| 2006-06-01 | 249 | 256 | 233 | 245 | 857,000 | 245 |
| 2006-05-31 | 241 | 250 | 240 | 241 | 747,000 | 241 |
| 2006-05-30 | 265 | 270 | 252 | 256 | 1,307,000 | 256 |
| 2006-05-29 | 271 | 288 | 262 | 269 | 2,406,000 | 269 |
| 2006-05-26 | 302 | 303 | 266 | 270 | 3,899,000 | 270 |
| 2006-05-25 | 290 | 313 | 274 | 282 | 11,536,000 | 282 |
| 2006-05-24 | 260 | 287 | 258 | 280 | 10,881,000 | 280 |
| 2006-05-23 | 258 | 261 | 240 | 240 | 3,232,000 | 240 |
| 2006-05-22 | 235 | 306 | 232 | 273 | 17,405,000 | 273 |
| 2006-05-19 | 204 | 230 | 201 | 227 | 535,000 | 227 |
| 2006-05-18 | 206 | 207 | 199 | 202 | 333,000 | 202 |
| 2006-05-17 | 207 | 212 | 200 | 208 | 344,000 | 208 |
| 2006-05-16 | 223 | 225 | 205 | 210 | 206,000 | 210 |
| 2006-05-15 | 228 | 228 | 221 | 224 | 126,000 | 224 |
| 2006-05-12 | 230 | 234 | 228 | 231 | 92,000 | 231 |
| 2006-05-11 | 240 | 241 | 230 | 238 | 88,000 | 238 |
| 2006-05-10 | 243 | 243 | 237 | 237 | 97,000 | 237 |
| 2006-05-09 | 244 | 245 | 242 | 242 | 44,000 | 242 |
| 2006-05-08 | 244 | 245 | 240 | 241 | 88,000 | 241 |
| 2006-05-02 | 245 | 247 | 239 | 244 | 172,000 | 244 |
| 2006-05-01 | 245 | 247 | 240 | 240 | 67,000 | 240 |
| 2006-04-28 | 245 | 246 | 241 | 246 | 127,000 | 246 |
| 2006-04-27 | 244 | 246 | 242 | 245 | 157,000 | 245 |
| 2006-04-26 | 245 | 247 | 241 | 242 | 70,000 | 242 |
| 2006-04-25 | 244 | 247 | 242 | 245 | 109,000 | 245 |
| 2006-04-24 | 248 | 255 | 245 | 247 | 176,000 | 247 |
| 2006-04-21 | 252 | 253 | 250 | 251 | 165,000 | 251 |
| 2006-04-20 | 258 | 259 | 255 | 255 | 89,000 | 255 |
| 2006-04-19 | 265 | 265 | 255 | 258 | 240,000 | 258 |
| 2006-04-18 | 252 | 258 | 248 | 248 | 202,000 | 248 |
| 2006-04-17 | 263 | 264 | 253 | 253 | 132,000 | 253 |
| 2006-04-14 | 266 | 266 | 258 | 258 | 127,000 | 258 |
| 2006-04-13 | 268 | 268 | 264 | 264 | 58,000 | 264 |
| 2006-04-12 | 267 | 269 | 265 | 265 | 73,000 | 265 |
| 2006-04-11 | 268 | 269 | 265 | 266 | 93,000 | 266 |
| 2006-04-10 | 266 | 269 | 265 | 268 | 98,000 | 268 |
| 2006-04-07 | 269 | 270 | 266 | 268 | 136,000 | 268 |
| 2006-04-06 | 268 | 273 | 268 | 269 | 122,000 | 269 |
| 2006-04-05 | 276 | 279 | 267 | 268 | 155,000 | 268 |
| 2006-04-04 | 273 | 277 | 271 | 273 | 125,000 | 273 |
| 2006-04-03 | 269 | 279 | 269 | 274 | 191,000 | 274 |
| 2006-03-31 | 278 | 279 | 273 | 273 | 115,000 | 273 |
| 2006-03-30 | 280 | 280 | 273 | 277 | 304,000 | 277 |
| 2006-03-29 | 266 | 270 | 262 | 270 | 160,000 | 270 |
| 2006-03-28 | 266 | 270 | 258 | 262 | 182,000 | 262 |
| 2006-03-27 | 266 | 266 | 250 | 261 | 192,000 | 261 |
| 2006-03-24 | 273 | 275 | 266 | 266 | 153,000 | 266 |
| 2006-03-23 | 278 | 279 | 267 | 268 | 277,000 | 268 |
| 2006-03-22 | 278 | 280 | 274 | 276 | 295,000 | 276 |
| 2006-03-20 | 275 | 278 | 272 | 277 | 269,000 | 277 |
| 2006-03-17 | 278 | 288 | 273 | 276 | 1,071,000 | 276 |
| 2006-03-16 | 277 | 307 | 275 | 290 | 5,901,000 | 290 |
| 2006-03-15 | 255 | 268 | 252 | 268 | 406,000 | 268 |
| 2006-03-14 | 258 | 258 | 250 | 253 | 110,000 | 253 |
| 2006-03-13 | 260 | 260 | 254 | 254 | 101,000 | 254 |
| 2006-03-10 | 255 | 255 | 248 | 255 | 205,000 | 255 |
| 2006-03-09 | 240 | 248 | 238 | 246 | 135,000 | 246 |
| 2006-03-08 | 241 | 241 | 234 | 236 | 74,000 | 236 |
| 2006-03-07 | 231 | 240 | 230 | 240 | 155,000 | 240 |
| 2006-03-06 | 237 | 243 | 232 | 235 | 114,000 | 235 |
| 2006-03-03 | 247 | 252 | 225 | 235 | 155,000 | 235 |
| 2006-03-02 | 256 | 264 | 252 | 252 | 94,000 | 252 |
| 2006-03-01 | 255 | 264 | 252 | 258 | 162,000 | 258 |
| 2006-02-28 | 266 | 267 | 259 | 259 | 157,000 | 259 |
| 2006-02-27 | 263 | 273 | 260 | 268 | 361,000 | 268 |
| 2006-02-24 | 257 | 266 | 252 | 258 | 281,000 | 258 |
| 2006-02-23 | 245 | 256 | 244 | 253 | 322,000 | 253 |
| 2006-02-22 | 236 | 243 | 234 | 240 | 391,000 | 240 |
| 2006-02-21 | 218 | 242 | 218 | 241 | 505,000 | 241 |
| 2006-02-20 | 230 | 235 | 211 | 223 | 604,000 | 223 |
| 2006-02-17 | 255 | 261 | 230 | 234 | 844,000 | 234 |
| 2006-02-16 | 275 | 278 | 245 | 250 | 477,000 | 250 |
| 2006-02-15 | 289 | 294 | 278 | 278 | 344,000 | 278 |
| 2006-02-14 | 278 | 302 | 260 | 279 | 850,000 | 279 |
| 2006-02-13 | 316 | 317 | 281 | 288 | 422,000 | 288 |
| 2006-02-10 | 328 | 328 | 303 | 321 | 538,000 | 321 |
| 2006-02-09 | 322 | 332 | 320 | 325 | 233,000 | 325 |
| 2006-02-08 | 329 | 333 | 317 | 318 | 377,000 | 318 |
| 2006-02-07 | 331 | 335 | 327 | 329 | 180,000 | 329 |
| 2006-02-06 | 325 | 338 | 325 | 332 | 266,000 | 332 |
| 2006-02-03 | 333 | 335 | 324 | 330 | 256,000 | 330 |
| 2006-02-02 | 320 | 330 | 317 | 328 | 302,000 | 328 |
| 2006-02-01 | 333 | 333 | 317 | 322 | 463,000 | 322 |
| 2006-01-31 | 339 | 339 | 329 | 332 | 370,000 | 332 |
| 2006-01-30 | 341 | 350 | 339 | 341 | 451,000 | 341 |
| 2006-01-27 | 353 | 355 | 342 | 345 | 733,000 | 345 |
| 2006-01-26 | 342 | 360 | 342 | 351 | 1,922,000 | 351 |
| 2006-01-25 | 318 | 338 | 314 | 337 | 1,655,000 | 337 |
| 2006-01-24 | 301 | 320 | 301 | 309 | 1,538,000 | 309 |
| 2006-01-23 | 300 | 303 | 278 | 281 | 1,258,000 | 281 |
| 2006-01-20 | 340 | 344 | 312 | 315 | 959,000 | 315 |
| 2006-01-19 | 301 | 345 | 301 | 330 | 2,891,000 | 330 |
| 2006-01-18 | 350 | 356 | 291 | 300 | 3,210,000 | 300 |
| 2006-01-17 | 380 | 385 | 345 | 371 | 723,000 | 371 |
| 2006-01-16 | 388 | 392 | 383 | 389 | 333,000 | 389 |
| 2006-01-13 | 380 | 397 | 375 | 392 | 1,003,000 | 392 |
| 2006-01-12 | 384 | 386 | 373 | 379 | 859,000 | 379 |
| 2006-01-11 | 390 | 390 | 376 | 389 | 462,000 | 389 |
| 2006-01-10 | 391 | 396 | 383 | 391 | 780,000 | 391 |
| 2006-01-06 | 371 | 405 | 371 | 394 | 2,221,000 | 394 |
| 2006-01-05 | 380 | 385 | 368 | 376 | 1,716,000 | 376 |
| 2006-01-04 | 418 | 421 | 383 | 386 | 3,521,000 | 386 |
分割・併合履歴 ： なし
