3202 ダイトウボウ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 93 | 94 | 92 | 93 | 39,000 | 93 |
| 2007-12-27 | 92 | 94 | 91 | 93 | 181,000 | 93 |
| 2007-12-26 | 91 | 94 | 91 | 92 | 88,000 | 92 |
| 2007-12-25 | 97 | 98 | 89 | 91 | 258,000 | 91 |
| 2007-12-21 | 98 | 98 | 92 | 92 | 232,000 | 92 |
| 2007-12-20 | 101 | 102 | 98 | 98 | 169,000 | 98 |
| 2007-12-19 | 100 | 102 | 100 | 101 | 87,000 | 101 |
| 2007-12-18 | 100 | 102 | 99 | 102 | 93,000 | 102 |
| 2007-12-17 | 104 | 105 | 101 | 101 | 94,000 | 101 |
| 2007-12-14 | 107 | 108 | 105 | 107 | 119,000 | 107 |
| 2007-12-13 | 113 | 113 | 106 | 107 | 170,000 | 107 |
| 2007-12-12 | 109 | 113 | 108 | 112 | 233,000 | 112 |
| 2007-12-11 | 108 | 112 | 108 | 112 | 180,000 | 112 |
| 2007-12-10 | 106 | 108 | 105 | 108 | 59,000 | 108 |
| 2007-12-07 | 107 | 108 | 105 | 107 | 122,000 | 107 |
| 2007-12-06 | 107 | 108 | 106 | 106 | 89,000 | 106 |
| 2007-12-05 | 106 | 106 | 104 | 106 | 105,000 | 106 |
| 2007-12-04 | 109 | 109 | 105 | 105 | 78,000 | 105 |
| 2007-12-03 | 112 | 113 | 107 | 110 | 95,000 | 110 |
| 2007-11-30 | 108 | 109 | 106 | 109 | 87,000 | 109 |
| 2007-11-29 | 106 | 109 | 105 | 106 | 175,000 | 106 |
| 2007-11-28 | 104 | 105 | 103 | 103 | 103,000 | 103 |
| 2007-11-27 | 100 | 104 | 100 | 103 | 133,000 | 103 |
| 2007-11-26 | 105 | 105 | 100 | 104 | 95,000 | 104 |
| 2007-11-22 | 99 | 102 | 98 | 102 | 340,000 | 102 |
| 2007-11-21 | 108 | 112 | 102 | 103 | 202,000 | 103 |
| 2007-11-20 | 104 | 107 | 102 | 105 | 295,000 | 105 |
| 2007-11-19 | 119 | 120 | 111 | 112 | 225,000 | 112 |
| 2007-11-16 | 121 | 121 | 118 | 119 | 118,000 | 119 |
| 2007-11-15 | 119 | 124 | 119 | 124 | 48,000 | 124 |
| 2007-11-14 | 122 | 124 | 119 | 121 | 123,000 | 121 |
| 2007-11-13 | 117 | 123 | 117 | 120 | 49,000 | 120 |
| 2007-11-12 | 120 | 120 | 117 | 119 | 179,000 | 119 |
| 2007-11-09 | 127 | 127 | 122 | 124 | 97,000 | 124 |
| 2007-11-08 | 125 | 126 | 123 | 125 | 194,000 | 125 |
| 2007-11-07 | 135 | 136 | 127 | 128 | 238,000 | 128 |
| 2007-11-06 | 129 | 133 | 129 | 133 | 49,000 | 133 |
| 2007-11-05 | 133 | 133 | 128 | 131 | 70,000 | 131 |
| 2007-11-02 | 134 | 134 | 132 | 132 | 54,000 | 132 |
| 2007-11-01 | 134 | 138 | 134 | 135 | 157,000 | 135 |
| 2007-10-31 | 134 | 134 | 133 | 134 | 32,000 | 134 |
| 2007-10-30 | 134 | 135 | 132 | 133 | 116,000 | 133 |
| 2007-10-29 | 134 | 137 | 132 | 135 | 122,000 | 135 |
| 2007-10-26 | 136 | 136 | 132 | 134 | 37,000 | 134 |
| 2007-10-25 | 140 | 141 | 136 | 136 | 228,000 | 136 |
| 2007-10-24 | 132 | 140 | 131 | 139 | 289,000 | 139 |
| 2007-10-23 | 130 | 131 | 127 | 131 | 74,000 | 131 |
| 2007-10-22 | 127 | 132 | 124 | 131 | 138,000 | 131 |
| 2007-10-19 | 133 | 134 | 131 | 131 | 34,000 | 131 |
| 2007-10-18 | 131 | 134 | 131 | 133 | 69,000 | 133 |
| 2007-10-17 | 133 | 138 | 131 | 131 | 82,000 | 131 |
| 2007-10-16 | 136 | 137 | 132 | 135 | 152,000 | 135 |
| 2007-10-15 | 141 | 142 | 138 | 139 | 123,000 | 139 |
| 2007-10-12 | 143 | 144 | 140 | 141 | 153,000 | 141 |
| 2007-10-11 | 142 | 145 | 141 | 145 | 130,000 | 145 |
| 2007-10-10 | 150 | 151 | 142 | 142 | 449,000 | 142 |
| 2007-10-09 | 141 | 147 | 140 | 145 | 569,000 | 145 |
| 2007-10-05 | 140 | 141 | 139 | 139 | 96,000 | 139 |
| 2007-10-04 | 143 | 143 | 138 | 139 | 282,000 | 139 |
| 2007-10-03 | 145 | 145 | 142 | 144 | 518,000 | 144 |
| 2007-10-02 | 141 | 145 | 138 | 144 | 695,000 | 144 |
| 2007-10-01 | 132 | 138 | 132 | 138 | 364,000 | 138 |
| 2007-09-28 | 138 | 138 | 132 | 135 | 196,000 | 135 |
| 2007-09-27 | 132 | 139 | 130 | 139 | 614,000 | 139 |
| 2007-09-26 | 127 | 132 | 125 | 132 | 233,000 | 132 |
| 2007-09-25 | 130 | 134 | 123 | 126 | 299,000 | 126 |
| 2007-09-21 | 124 | 125 | 124 | 125 | 121,000 | 125 |
| 2007-09-20 | 128 | 128 | 125 | 125 | 100,000 | 125 |
| 2007-09-19 | 127 | 128 | 124 | 127 | 287,000 | 127 |
| 2007-09-18 | 127 | 127 | 122 | 125 | 246,000 | 125 |
| 2007-09-14 | 126 | 127 | 125 | 126 | 228,000 | 126 |
| 2007-09-13 | 128 | 128 | 123 | 125 | 459,000 | 125 |
| 2007-09-12 | 128 | 145 | 127 | 130 | 2,793,000 | 130 |
| 2007-09-11 | 124 | 127 | 120 | 124 | 251,000 | 124 |
| 2007-09-10 | 124 | 126 | 124 | 124 | 134,000 | 124 |
| 2007-09-07 | 130 | 130 | 128 | 128 | 97,000 | 128 |
| 2007-09-06 | 132 | 132 | 130 | 130 | 119,000 | 130 |
| 2007-09-05 | 138 | 138 | 132 | 134 | 163,000 | 134 |
| 2007-09-04 | 135 | 138 | 135 | 138 | 132,000 | 138 |
| 2007-09-03 | 140 | 140 | 136 | 136 | 188,000 | 136 |
| 2007-08-31 | 137 | 138 | 132 | 137 | 342,000 | 137 |
| 2007-08-30 | 142 | 146 | 136 | 137 | 473,000 | 137 |
| 2007-08-29 | 140 | 141 | 133 | 137 | 420,000 | 137 |
| 2007-08-28 | 144 | 152 | 141 | 143 | 1,768,000 | 143 |
| 2007-08-27 | 133 | 147 | 132 | 139 | 2,146,000 | 139 |
| 2007-08-24 | 133 | 133 | 129 | 129 | 200,000 | 129 |
| 2007-08-23 | 129 | 131 | 128 | 131 | 220,000 | 131 |
| 2007-08-22 | 130 | 130 | 126 | 127 | 279,000 | 127 |
| 2007-08-21 | 128 | 131 | 125 | 129 | 443,000 | 129 |
| 2007-08-20 | 140 | 142 | 126 | 127 | 938,000 | 127 |
| 2007-08-17 | 130 | 160 | 123 | 130 | 4,905,000 | 130 |
| 2007-08-16 | 133 | 135 | 124 | 125 | 308,000 | 125 |
| 2007-08-15 | 135 | 136 | 134 | 134 | 71,000 | 134 |
| 2007-08-14 | 135 | 138 | 134 | 137 | 70,000 | 137 |
| 2007-08-13 | 135 | 136 | 134 | 135 | 77,000 | 135 |
| 2007-08-10 | 136 | 143 | 135 | 136 | 217,000 | 136 |
| 2007-08-09 | 134 | 140 | 134 | 138 | 211,000 | 138 |
| 2007-08-08 | 138 | 138 | 134 | 134 | 212,000 | 134 |
| 2007-08-07 | 141 | 141 | 135 | 139 | 152,000 | 139 |
| 2007-08-06 | 139 | 141 | 139 | 141 | 103,000 | 141 |
| 2007-08-03 | 142 | 142 | 138 | 139 | 163,000 | 139 |
| 2007-08-02 | 143 | 146 | 133 | 140 | 401,000 | 140 |
| 2007-08-01 | 145 | 148 | 143 | 143 | 97,000 | 143 |
| 2007-07-31 | 146 | 151 | 142 | 147 | 516,000 | 147 |
| 2007-07-30 | 141 | 152 | 141 | 147 | 210,000 | 147 |
| 2007-07-27 | 143 | 148 | 142 | 145 | 165,000 | 145 |
| 2007-07-26 | 153 | 153 | 148 | 149 | 112,000 | 149 |
| 2007-07-25 | 152 | 153 | 149 | 152 | 161,000 | 152 |
| 2007-07-24 | 152 | 155 | 152 | 153 | 145,000 | 153 |
| 2007-07-23 | 156 | 156 | 151 | 154 | 196,000 | 154 |
| 2007-07-20 | 163 | 164 | 154 | 155 | 301,000 | 155 |
| 2007-07-19 | 163 | 165 | 161 | 162 | 222,000 | 162 |
| 2007-07-18 | 169 | 170 | 160 | 163 | 286,000 | 163 |
| 2007-07-17 | 172 | 172 | 168 | 169 | 279,000 | 169 |
| 2007-07-13 | 175 | 176 | 170 | 172 | 210,000 | 172 |
| 2007-07-12 | 173 | 178 | 171 | 172 | 367,000 | 172 |
| 2007-07-11 | 171 | 174 | 170 | 170 | 251,000 | 170 |
| 2007-07-10 | 172 | 180 | 172 | 173 | 1,341,000 | 173 |
| 2007-07-09 | 172 | 173 | 170 | 171 | 156,000 | 171 |
| 2007-07-06 | 172 | 172 | 170 | 170 | 155,000 | 170 |
| 2007-07-05 | 172 | 173 | 170 | 172 | 128,000 | 172 |
| 2007-07-04 | 172 | 173 | 170 | 171 | 188,000 | 171 |
| 2007-07-03 | 177 | 177 | 172 | 173 | 246,000 | 173 |
| 2007-07-02 | 173 | 185 | 173 | 174 | 1,381,000 | 174 |
| 2007-06-29 | 170 | 172 | 167 | 172 | 224,000 | 172 |
| 2007-06-28 | 171 | 171 | 168 | 171 | 88,000 | 171 |
| 2007-06-27 | 170 | 173 | 166 | 168 | 272,000 | 168 |
| 2007-06-26 | 172 | 172 | 167 | 167 | 213,000 | 167 |
| 2007-06-25 | 174 | 179 | 172 | 172 | 588,000 | 172 |
| 2007-06-22 | 174 | 188 | 174 | 177 | 2,475,000 | 177 |
| 2007-06-21 | 175 | 177 | 170 | 173 | 596,000 | 173 |
| 2007-06-20 | 184 | 185 | 175 | 176 | 1,348,000 | 176 |
| 2007-06-19 | 173 | 192 | 173 | 183 | 4,861,000 | 183 |
| 2007-06-18 | 171 | 175 | 165 | 168 | 1,479,000 | 168 |
| 2007-06-15 | 167 | 167 | 162 | 167 | 389,000 | 167 |
| 2007-06-14 | 167 | 168 | 162 | 165 | 511,000 | 165 |
| 2007-06-13 | 160 | 176 | 160 | 166 | 2,212,000 | 166 |
| 2007-06-12 | 175 | 176 | 160 | 162 | 1,156,000 | 162 |
| 2007-06-11 | 183 | 195 | 170 | 173 | 2,633,000 | 173 |
| 2007-06-08 | 185 | 185 | 169 | 169 | 1,876,000 | 169 |
| 2007-06-07 | 194 | 238 | 179 | 187 | 14,044,000 | 187 |
| 2007-06-06 | 142 | 189 | 142 | 189 | 11,008,000 | 189 |
| 2007-06-05 | 138 | 139 | 136 | 139 | 101,000 | 139 |
| 2007-06-04 | 140 | 140 | 137 | 138 | 56,000 | 138 |
| 2007-06-01 | 138 | 140 | 135 | 138 | 80,000 | 138 |
| 2007-05-31 | 137 | 138 | 135 | 138 | 77,000 | 138 |
| 2007-05-30 | 133 | 137 | 133 | 137 | 171,000 | 137 |
| 2007-05-29 | 134 | 134 | 132 | 133 | 36,000 | 133 |
| 2007-05-28 | 131 | 134 | 131 | 134 | 96,000 | 134 |
| 2007-05-25 | 134 | 134 | 129 | 131 | 170,000 | 131 |
| 2007-05-24 | 136 | 138 | 133 | 133 | 121,000 | 133 |
| 2007-05-23 | 136 | 139 | 136 | 137 | 77,000 | 137 |
| 2007-05-22 | 132 | 136 | 132 | 136 | 157,000 | 136 |
| 2007-05-21 | 133 | 134 | 131 | 131 | 145,000 | 131 |
| 2007-05-18 | 139 | 140 | 135 | 136 | 118,000 | 136 |
| 2007-05-17 | 143 | 143 | 140 | 140 | 66,000 | 140 |
| 2007-05-16 | 142 | 143 | 142 | 143 | 46,000 | 143 |
| 2007-05-15 | 144 | 144 | 141 | 141 | 62,000 | 141 |
| 2007-05-14 | 148 | 148 | 144 | 145 | 60,000 | 145 |
| 2007-05-11 | 149 | 149 | 147 | 148 | 37,000 | 148 |
| 2007-05-10 | 151 | 151 | 148 | 150 | 55,000 | 150 |
| 2007-05-09 | 150 | 152 | 147 | 150 | 133,000 | 150 |
| 2007-05-08 | 150 | 152 | 149 | 150 | 60,000 | 150 |
| 2007-05-07 | 149 | 151 | 148 | 149 | 63,000 | 149 |
| 2007-05-02 | 145 | 149 | 145 | 149 | 23,000 | 149 |
| 2007-05-01 | 148 | 150 | 146 | 146 | 26,000 | 146 |
| 2007-04-27 | 149 | 149 | 147 | 148 | 30,000 | 148 |
| 2007-04-26 | 144 | 152 | 144 | 150 | 198,000 | 150 |
| 2007-04-25 | 146 | 146 | 143 | 143 | 35,000 | 143 |
| 2007-04-24 | 142 | 147 | 142 | 147 | 73,000 | 147 |
| 2007-04-23 | 145 | 145 | 142 | 142 | 98,000 | 142 |
| 2007-04-20 | 145 | 146 | 143 | 146 | 79,000 | 146 |
| 2007-04-19 | 151 | 152 | 140 | 147 | 175,000 | 147 |
| 2007-04-18 | 152 | 153 | 151 | 152 | 75,000 | 152 |
| 2007-04-17 | 154 | 154 | 152 | 152 | 52,000 | 152 |
| 2007-04-16 | 157 | 157 | 153 | 153 | 140,000 | 153 |
| 2007-04-13 | 156 | 158 | 154 | 154 | 144,000 | 154 |
| 2007-04-12 | 158 | 158 | 156 | 156 | 96,000 | 156 |
| 2007-04-11 | 163 | 163 | 159 | 159 | 160,000 | 159 |
| 2007-04-10 | 156 | 166 | 156 | 163 | 518,000 | 163 |
| 2007-04-09 | 156 | 157 | 155 | 156 | 87,000 | 156 |
| 2007-04-06 | 157 | 157 | 155 | 156 | 19,000 | 156 |
| 2007-04-05 | 155 | 157 | 155 | 156 | 58,000 | 156 |
| 2007-04-04 | 154 | 156 | 153 | 155 | 84,000 | 155 |
| 2007-04-03 | 156 | 156 | 153 | 154 | 78,000 | 154 |
| 2007-04-02 | 155 | 157 | 152 | 156 | 127,000 | 156 |
| 2007-03-30 | 156 | 156 | 154 | 154 | 69,000 | 154 |
| 2007-03-29 | 154 | 155 | 151 | 153 | 76,000 | 153 |
| 2007-03-28 | 154 | 156 | 154 | 155 | 29,000 | 155 |
| 2007-03-27 | 155 | 155 | 153 | 154 | 24,000 | 154 |
| 2007-03-26 | 154 | 156 | 154 | 156 | 70,000 | 156 |
| 2007-03-23 | 158 | 158 | 156 | 157 | 52,000 | 157 |
| 2007-03-22 | 159 | 160 | 157 | 158 | 88,000 | 158 |
| 2007-03-20 | 157 | 159 | 156 | 156 | 102,000 | 156 |
| 2007-03-19 | 158 | 158 | 156 | 156 | 71,000 | 156 |
| 2007-03-16 | 158 | 159 | 156 | 156 | 69,000 | 156 |
| 2007-03-15 | 158 | 160 | 158 | 159 | 33,000 | 159 |
| 2007-03-14 | 157 | 159 | 157 | 157 | 161,000 | 157 |
| 2007-03-13 | 163 | 164 | 162 | 162 | 123,000 | 162 |
| 2007-03-12 | 161 | 163 | 161 | 163 | 153,000 | 163 |
| 2007-03-09 | 159 | 161 | 159 | 160 | 156,000 | 160 |
| 2007-03-08 | 157 | 161 | 157 | 160 | 75,000 | 160 |
| 2007-03-07 | 160 | 162 | 157 | 157 | 151,000 | 157 |
| 2007-03-06 | 156 | 160 | 155 | 159 | 211,000 | 159 |
| 2007-03-05 | 162 | 162 | 154 | 156 | 214,000 | 156 |
| 2007-03-02 | 159 | 166 | 159 | 162 | 370,000 | 162 |
| 2007-03-01 | 166 | 166 | 158 | 161 | 384,000 | 161 |
| 2007-02-28 | 157 | 166 | 157 | 165 | 399,000 | 165 |
| 2007-02-27 | 174 | 175 | 171 | 172 | 186,000 | 172 |
| 2007-02-26 | 173 | 177 | 173 | 173 | 402,000 | 173 |
| 2007-02-23 | 171 | 172 | 169 | 171 | 466,000 | 171 |
| 2007-02-22 | 167 | 169 | 166 | 168 | 288,000 | 168 |
| 2007-02-21 | 165 | 167 | 163 | 166 | 251,000 | 166 |
| 2007-02-20 | 168 | 168 | 165 | 165 | 163,000 | 165 |
| 2007-02-19 | 170 | 171 | 167 | 167 | 201,000 | 167 |
| 2007-02-16 | 165 | 173 | 164 | 165 | 685,000 | 165 |
| 2007-02-15 | 169 | 169 | 164 | 165 | 431,000 | 165 |
| 2007-02-14 | 171 | 171 | 169 | 170 | 62,000 | 170 |
| 2007-02-13 | 171 | 172 | 169 | 171 | 107,000 | 171 |
| 2007-02-09 | 173 | 173 | 169 | 169 | 222,000 | 169 |
| 2007-02-08 | 174 | 174 | 171 | 173 | 212,000 | 173 |
| 2007-02-07 | 176 | 176 | 173 | 173 | 198,000 | 173 |
| 2007-02-06 | 173 | 176 | 171 | 175 | 319,000 | 175 |
| 2007-02-05 | 173 | 180 | 170 | 170 | 1,291,000 | 170 |
| 2007-02-02 | 172 | 172 | 168 | 169 | 468,000 | 169 |
| 2007-02-01 | 171 | 175 | 168 | 173 | 467,000 | 173 |
| 2007-01-31 | 172 | 173 | 166 | 168 | 490,000 | 168 |
| 2007-01-30 | 179 | 179 | 173 | 174 | 367,000 | 174 |
| 2007-01-29 | 180 | 181 | 176 | 176 | 823,000 | 176 |
| 2007-01-26 | 177 | 194 | 175 | 184 | 6,568,000 | 184 |
| 2007-01-25 | 169 | 180 | 169 | 173 | 1,073,000 | 173 |
| 2007-01-24 | 168 | 168 | 166 | 168 | 114,000 | 168 |
| 2007-01-23 | 168 | 168 | 166 | 168 | 77,000 | 168 |
| 2007-01-22 | 170 | 170 | 167 | 168 | 158,000 | 168 |
| 2007-01-19 | 167 | 167 | 165 | 167 | 107,000 | 167 |
| 2007-01-18 | 168 | 172 | 168 | 168 | 286,000 | 168 |
| 2007-01-17 | 164 | 166 | 162 | 166 | 222,000 | 166 |
| 2007-01-16 | 163 | 166 | 163 | 164 | 127,000 | 164 |
| 2007-01-15 | 165 | 169 | 164 | 165 | 149,000 | 165 |
| 2007-01-12 | 167 | 167 | 164 | 165 | 209,000 | 165 |
| 2007-01-11 | 162 | 168 | 162 | 167 | 335,000 | 167 |
| 2007-01-10 | 163 | 163 | 159 | 161 | 151,000 | 161 |
| 2007-01-09 | 162 | 163 | 158 | 162 | 212,000 | 162 |
| 2007-01-05 | 166 | 168 | 158 | 159 | 451,000 | 159 |
| 2007-01-04 | 152 | 164 | 152 | 161 | 473,000 | 161 |
分割・併合履歴 ： なし
