3202 ダイトウボウ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 60 | 61 | 59 | 61 | 45,000 | 61 |
| 2008-12-29 | 60 | 65 | 60 | 60 | 113,000 | 60 |
| 2008-12-26 | 58 | 60 | 58 | 58 | 91,000 | 58 |
| 2008-12-25 | 65 | 65 | 60 | 60 | 288,000 | 60 |
| 2008-12-24 | 56 | 70 | 53 | 62 | 1,326,000 | 62 |
| 2008-12-22 | 54 | 55 | 53 | 55 | 46,000 | 55 |
| 2008-12-19 | 56 | 57 | 54 | 54 | 82,000 | 54 |
| 2008-12-18 | 57 | 57 | 56 | 56 | 24,000 | 56 |
| 2008-12-17 | 58 | 58 | 57 | 58 | 49,000 | 58 |
| 2008-12-16 | 57 | 57 | 55 | 57 | 82,000 | 57 |
| 2008-12-15 | 57 | 57 | 55 | 57 | 52,000 | 57 |
| 2008-12-12 | 56 | 56 | 54 | 55 | 81,000 | 55 |
| 2008-12-11 | 57 | 57 | 54 | 56 | 58,000 | 56 |
| 2008-12-10 | 56 | 56 | 55 | 55 | 27,000 | 55 |
| 2008-12-09 | 57 | 57 | 55 | 56 | 40,000 | 56 |
| 2008-12-08 | 55 | 58 | 53 | 57 | 83,000 | 57 |
| 2008-12-05 | 54 | 55 | 53 | 53 | 35,000 | 53 |
| 2008-12-04 | 54 | 55 | 53 | 54 | 28,000 | 54 |
| 2008-12-03 | 54 | 54 | 52 | 53 | 55,000 | 53 |
| 2008-12-02 | 53 | 54 | 51 | 53 | 49,000 | 53 |
| 2008-12-01 | 56 | 58 | 55 | 55 | 44,000 | 55 |
| 2008-11-28 | 58 | 58 | 54 | 54 | 107,000 | 54 |
| 2008-11-27 | 56 | 58 | 55 | 58 | 37,000 | 58 |
| 2008-11-26 | 55 | 57 | 55 | 55 | 20,000 | 55 |
| 2008-11-25 | 58 | 58 | 53 | 55 | 69,000 | 55 |
| 2008-11-21 | 50 | 54 | 48 | 54 | 109,000 | 54 |
| 2008-11-20 | 54 | 54 | 52 | 52 | 28,000 | 52 |
| 2008-11-19 | 57 | 57 | 56 | 56 | 25,000 | 56 |
| 2008-11-18 | 56 | 57 | 55 | 57 | 12,000 | 57 |
| 2008-11-17 | 55 | 57 | 55 | 57 | 16,000 | 57 |
| 2008-11-14 | 59 | 60 | 57 | 57 | 32,000 | 57 |
| 2008-11-13 | 58 | 59 | 58 | 58 | 31,000 | 58 |
| 2008-11-12 | 59 | 60 | 58 | 59 | 20,000 | 59 |
| 2008-11-11 | 60 | 61 | 59 | 60 | 33,000 | 60 |
| 2008-11-10 | 60 | 62 | 59 | 60 | 22,000 | 60 |
| 2008-11-07 | 56 | 60 | 56 | 57 | 40,000 | 57 |
| 2008-11-06 | 59 | 61 | 59 | 59 | 63,000 | 59 |
| 2008-11-05 | 63 | 64 | 60 | 64 | 60,000 | 64 |
| 2008-11-04 | 57 | 59 | 57 | 59 | 46,000 | 59 |
| 2008-10-31 | 56 | 57 | 55 | 56 | 72,000 | 56 |
| 2008-10-30 | 52 | 57 | 52 | 57 | 114,000 | 57 |
| 2008-10-29 | 54 | 57 | 51 | 51 | 109,000 | 51 |
| 2008-10-28 | 48 | 51 | 47 | 51 | 75,000 | 51 |
| 2008-10-27 | 52 | 52 | 48 | 50 | 109,000 | 50 |
| 2008-10-24 | 52 | 53 | 50 | 51 | 61,000 | 51 |
| 2008-10-23 | 51 | 52 | 50 | 52 | 69,000 | 52 |
| 2008-10-22 | 55 | 57 | 53 | 53 | 86,000 | 53 |
| 2008-10-21 | 56 | 56 | 55 | 56 | 85,000 | 56 |
| 2008-10-20 | 53 | 54 | 52 | 54 | 93,000 | 54 |
| 2008-10-17 | 57 | 57 | 51 | 53 | 127,000 | 53 |
| 2008-10-16 | 51 | 54 | 50 | 53 | 196,000 | 53 |
| 2008-10-15 | 58 | 60 | 55 | 58 | 77,000 | 58 |
| 2008-10-14 | 62 | 62 | 58 | 59 | 105,000 | 59 |
| 2008-10-10 | 47 | 50 | 46 | 49 | 187,000 | 49 |
| 2008-10-09 | 47 | 54 | 47 | 51 | 158,000 | 51 |
| 2008-10-08 | 52 | 54 | 49 | 49 | 187,000 | 49 |
| 2008-10-07 | 50 | 57 | 48 | 57 | 108,000 | 57 |
| 2008-10-06 | 65 | 65 | 56 | 58 | 176,000 | 58 |
| 2008-10-03 | 67 | 69 | 67 | 67 | 51,000 | 67 |
| 2008-10-02 | 72 | 72 | 68 | 69 | 66,000 | 69 |
| 2008-10-01 | 73 | 73 | 70 | 73 | 36,000 | 73 |
| 2008-09-30 | 69 | 72 | 67 | 72 | 136,000 | 72 |
| 2008-09-29 | 78 | 78 | 73 | 73 | 56,000 | 73 |
| 2008-09-26 | 76 | 77 | 74 | 77 | 128,000 | 77 |
| 2008-09-25 | 77 | 78 | 75 | 75 | 31,000 | 75 |
| 2008-09-24 | 75 | 75 | 74 | 75 | 28,000 | 75 |
| 2008-09-22 | 77 | 78 | 75 | 75 | 65,000 | 75 |
| 2008-09-19 | 78 | 79 | 73 | 76 | 115,000 | 76 |
| 2008-09-18 | 75 | 78 | 73 | 76 | 82,000 | 76 |
| 2008-09-17 | 71 | 77 | 71 | 77 | 123,000 | 77 |
| 2008-09-16 | 67 | 77 | 67 | 71 | 123,000 | 71 |
| 2008-09-12 | 71 | 72 | 70 | 72 | 56,000 | 72 |
| 2008-09-11 | 71 | 71 | 69 | 70 | 60,000 | 70 |
| 2008-09-10 | 69 | 71 | 68 | 69 | 67,000 | 69 |
| 2008-09-09 | 70 | 70 | 68 | 69 | 18,000 | 69 |
| 2008-09-08 | 69 | 70 | 68 | 69 | 66,000 | 69 |
| 2008-09-05 | 65 | 67 | 63 | 66 | 173,000 | 66 |
| 2008-09-04 | 70 | 70 | 66 | 67 | 162,000 | 67 |
| 2008-09-03 | 76 | 76 | 71 | 72 | 102,000 | 72 |
| 2008-09-02 | 77 | 77 | 75 | 75 | 73,000 | 75 |
| 2008-09-01 | 80 | 80 | 78 | 78 | 30,000 | 78 |
| 2008-08-29 | 78 | 80 | 77 | 80 | 95,000 | 80 |
| 2008-08-28 | 81 | 81 | 76 | 76 | 156,000 | 76 |
| 2008-08-27 | 81 | 81 | 79 | 79 | 37,000 | 79 |
| 2008-08-26 | 80 | 81 | 79 | 81 | 77,000 | 81 |
| 2008-08-25 | 82 | 82 | 79 | 82 | 163,000 | 82 |
| 2008-08-22 | 80 | 80 | 78 | 79 | 31,000 | 79 |
| 2008-08-21 | 80 | 80 | 78 | 79 | 76,000 | 79 |
| 2008-08-20 | 79 | 81 | 78 | 81 | 36,000 | 81 |
| 2008-08-19 | 80 | 81 | 78 | 79 | 94,000 | 79 |
| 2008-08-18 | 80 | 82 | 80 | 81 | 76,000 | 81 |
| 2008-08-15 | 81 | 81 | 80 | 81 | 105,000 | 81 |
| 2008-08-14 | 83 | 83 | 78 | 80 | 93,000 | 80 |
| 2008-08-13 | 88 | 88 | 85 | 85 | 78,000 | 85 |
| 2008-08-12 | 88 | 89 | 88 | 88 | 14,000 | 88 |
| 2008-08-11 | 90 | 90 | 87 | 89 | 41,000 | 89 |
| 2008-08-08 | 88 | 90 | 88 | 89 | 45,000 | 89 |
| 2008-08-07 | 92 | 92 | 88 | 90 | 46,000 | 90 |
| 2008-08-06 | 89 | 92 | 85 | 92 | 241,000 | 92 |
| 2008-08-05 | 89 | 89 | 85 | 86 | 161,000 | 86 |
| 2008-08-04 | 95 | 96 | 90 | 90 | 230,000 | 90 |
| 2008-08-01 | 97 | 99 | 97 | 97 | 45,000 | 97 |
| 2008-07-31 | 102 | 103 | 98 | 98 | 99,000 | 98 |
| 2008-07-30 | 97 | 103 | 97 | 101 | 208,000 | 101 |
| 2008-07-29 | 97 | 97 | 95 | 96 | 46,000 | 96 |
| 2008-07-28 | 98 | 98 | 96 | 97 | 33,000 | 97 |
| 2008-07-25 | 99 | 99 | 97 | 97 | 62,000 | 97 |
| 2008-07-24 | 97 | 99 | 97 | 99 | 95,000 | 99 |
| 2008-07-23 | 94 | 97 | 94 | 96 | 102,000 | 96 |
| 2008-07-22 | 98 | 98 | 91 | 94 | 142,000 | 94 |
| 2008-07-18 | 98 | 98 | 95 | 96 | 127,000 | 96 |
| 2008-07-17 | 100 | 101 | 96 | 97 | 129,000 | 97 |
| 2008-07-16 | 99 | 99 | 94 | 97 | 253,000 | 97 |
| 2008-07-15 | 108 | 108 | 99 | 101 | 672,000 | 101 |
| 2008-07-14 | 95 | 115 | 95 | 108 | 3,287,000 | 108 |
| 2008-07-11 | 92 | 96 | 91 | 93 | 241,000 | 93 |
| 2008-07-10 | 89 | 91 | 89 | 90 | 242,000 | 90 |
| 2008-07-09 | 94 | 95 | 92 | 93 | 191,000 | 93 |
| 2008-07-08 | 100 | 100 | 92 | 92 | 220,000 | 92 |
| 2008-07-07 | 101 | 101 | 96 | 98 | 124,000 | 98 |
| 2008-07-04 | 99 | 102 | 98 | 99 | 114,000 | 99 |
| 2008-07-03 | 100 | 101 | 96 | 98 | 223,000 | 98 |
| 2008-07-02 | 105 | 105 | 101 | 101 | 80,000 | 101 |
| 2008-07-01 | 103 | 105 | 102 | 102 | 175,000 | 102 |
| 2008-06-30 | 108 | 108 | 103 | 103 | 279,000 | 103 |
| 2008-06-27 | 107 | 109 | 106 | 107 | 242,000 | 107 |
| 2008-06-26 | 114 | 114 | 111 | 112 | 254,000 | 112 |
| 2008-06-25 | 115 | 116 | 113 | 114 | 132,000 | 114 |
| 2008-06-24 | 115 | 119 | 113 | 116 | 377,000 | 116 |
| 2008-06-23 | 111 | 116 | 111 | 116 | 282,000 | 116 |
| 2008-06-20 | 115 | 115 | 112 | 114 | 231,000 | 114 |
| 2008-06-19 | 118 | 118 | 112 | 114 | 353,000 | 114 |
| 2008-06-18 | 117 | 123 | 114 | 116 | 552,000 | 116 |
| 2008-06-17 | 122 | 124 | 116 | 118 | 905,000 | 118 |
| 2008-06-16 | 125 | 135 | 124 | 124 | 3,958,000 | 124 |
| 2008-06-13 | 109 | 131 | 109 | 120 | 8,811,000 | 120 |
| 2008-06-12 | 114 | 126 | 106 | 106 | 5,675,000 | 106 |
| 2008-06-11 | 101 | 110 | 100 | 108 | 1,278,000 | 108 |
| 2008-06-10 | 104 | 104 | 101 | 101 | 389,000 | 101 |
| 2008-06-09 | 103 | 104 | 101 | 102 | 997,000 | 102 |
| 2008-06-06 | 109 | 127 | 104 | 107 | 5,956,000 | 107 |
| 2008-06-05 | 105 | 108 | 101 | 108 | 420,000 | 108 |
| 2008-06-04 | 99 | 104 | 99 | 102 | 498,000 | 102 |
| 2008-06-03 | 99 | 99 | 97 | 98 | 49,000 | 98 |
| 2008-06-02 | 100 | 100 | 99 | 99 | 35,000 | 99 |
| 2008-05-30 | 98 | 100 | 97 | 100 | 64,000 | 100 |
| 2008-05-29 | 96 | 98 | 92 | 98 | 146,000 | 98 |
| 2008-05-28 | 99 | 100 | 95 | 96 | 136,000 | 96 |
| 2008-05-27 | 100 | 101 | 99 | 101 | 81,000 | 101 |
| 2008-05-26 | 103 | 103 | 100 | 100 | 99,000 | 100 |
| 2008-05-23 | 105 | 107 | 104 | 104 | 268,000 | 104 |
| 2008-05-22 | 105 | 113 | 103 | 103 | 644,000 | 103 |
| 2008-05-21 | 99 | 110 | 96 | 106 | 1,082,000 | 106 |
| 2008-05-20 | 99 | 101 | 98 | 100 | 170,000 | 100 |
| 2008-05-19 | 95 | 99 | 95 | 97 | 228,000 | 97 |
| 2008-05-16 | 96 | 96 | 94 | 94 | 132,000 | 94 |
| 2008-05-15 | 95 | 97 | 95 | 96 | 231,000 | 96 |
| 2008-05-14 | 94 | 95 | 93 | 95 | 202,000 | 95 |
| 2008-05-13 | 93 | 94 | 93 | 93 | 74,000 | 93 |
| 2008-05-12 | 93 | 94 | 91 | 94 | 150,000 | 94 |
| 2008-05-09 | 99 | 99 | 95 | 96 | 172,000 | 96 |
| 2008-05-08 | 95 | 100 | 95 | 99 | 208,000 | 99 |
| 2008-05-07 | 95 | 96 | 94 | 95 | 168,000 | 95 |
| 2008-05-02 | 95 | 95 | 93 | 94 | 50,000 | 94 |
| 2008-05-01 | 94 | 95 | 93 | 94 | 91,000 | 94 |
| 2008-04-30 | 94 | 96 | 94 | 94 | 135,000 | 94 |
| 2008-04-28 | 94 | 95 | 93 | 95 | 163,000 | 95 |
| 2008-04-25 | 92 | 93 | 91 | 93 | 184,000 | 93 |
| 2008-04-24 | 92 | 92 | 89 | 91 | 111,000 | 91 |
| 2008-04-23 | 90 | 93 | 90 | 92 | 100,000 | 92 |
| 2008-04-22 | 91 | 92 | 90 | 91 | 119,000 | 91 |
| 2008-04-21 | 90 | 92 | 90 | 92 | 113,000 | 92 |
| 2008-04-18 | 91 | 91 | 91 | 91 | 31,000 | 91 |
| 2008-04-17 | 92 | 92 | 90 | 91 | 66,000 | 91 |
| 2008-04-16 | 89 | 96 | 89 | 90 | 342,000 | 90 |
| 2008-04-15 | 89 | 90 | 88 | 89 | 39,000 | 89 |
| 2008-04-14 | 89 | 90 | 88 | 89 | 36,000 | 89 |
| 2008-04-11 | 90 | 91 | 87 | 91 | 65,000 | 91 |
| 2008-04-10 | 89 | 95 | 89 | 90 | 185,000 | 90 |
| 2008-04-09 | 90 | 92 | 88 | 90 | 119,000 | 90 |
| 2008-04-08 | 94 | 94 | 90 | 91 | 104,000 | 91 |
| 2008-04-07 | 99 | 102 | 89 | 94 | 691,000 | 94 |
| 2008-04-04 | 86 | 93 | 86 | 90 | 703,000 | 90 |
| 2008-04-03 | 87 | 88 | 85 | 85 | 105,000 | 85 |
| 2008-04-02 | 88 | 88 | 84 | 85 | 160,000 | 85 |
| 2008-04-01 | 84 | 85 | 83 | 84 | 40,000 | 84 |
| 2008-03-31 | 85 | 86 | 83 | 83 | 68,000 | 83 |
| 2008-03-28 | 86 | 88 | 84 | 86 | 79,000 | 86 |
| 2008-03-27 | 85 | 86 | 82 | 86 | 111,000 | 86 |
| 2008-03-26 | 88 | 88 | 85 | 86 | 105,000 | 86 |
| 2008-03-25 | 86 | 92 | 85 | 88 | 930,000 | 88 |
| 2008-03-24 | 83 | 86 | 80 | 82 | 193,000 | 82 |
| 2008-03-21 | 80 | 83 | 80 | 83 | 89,000 | 83 |
| 2008-03-19 | 83 | 83 | 80 | 81 | 87,000 | 81 |
| 2008-03-18 | 85 | 92 | 78 | 78 | 321,000 | 78 |
| 2008-03-17 | 81 | 83 | 80 | 83 | 115,000 | 83 |
| 2008-03-14 | 90 | 90 | 83 | 84 | 290,000 | 84 |
| 2008-03-13 | 84 | 104 | 84 | 88 | 2,601,000 | 88 |
| 2008-03-12 | 89 | 94 | 83 | 83 | 307,000 | 83 |
| 2008-03-11 | 82 | 87 | 80 | 84 | 165,000 | 84 |
| 2008-03-10 | 90 | 90 | 84 | 85 | 189,000 | 85 |
| 2008-03-07 | 92 | 94 | 91 | 91 | 111,000 | 91 |
| 2008-03-06 | 94 | 97 | 92 | 95 | 169,000 | 95 |
| 2008-03-05 | 91 | 97 | 91 | 94 | 410,000 | 94 |
| 2008-03-04 | 91 | 93 | 88 | 91 | 105,000 | 91 |
| 2008-03-03 | 92 | 93 | 89 | 91 | 190,000 | 91 |
| 2008-02-29 | 95 | 106 | 94 | 98 | 932,000 | 98 |
| 2008-02-28 | 95 | 97 | 95 | 95 | 156,000 | 95 |
| 2008-02-27 | 100 | 101 | 94 | 98 | 637,000 | 98 |
| 2008-02-26 | 125 | 128 | 99 | 103 | 2,355,000 | 103 |
| 2008-02-25 | 83 | 112 | 83 | 112 | 1,556,000 | 112 |
| 2008-02-22 | 82 | 83 | 79 | 82 | 129,000 | 82 |
| 2008-02-21 | 81 | 83 | 80 | 82 | 53,000 | 82 |
| 2008-02-20 | 84 | 84 | 81 | 83 | 39,000 | 83 |
| 2008-02-19 | 84 | 85 | 82 | 84 | 56,000 | 84 |
| 2008-02-18 | 80 | 84 | 80 | 81 | 54,000 | 81 |
| 2008-02-15 | 77 | 83 | 76 | 81 | 118,000 | 81 |
| 2008-02-14 | 77 | 80 | 77 | 79 | 42,000 | 79 |
| 2008-02-13 | 77 | 77 | 75 | 75 | 43,000 | 75 |
| 2008-02-12 | 75 | 76 | 75 | 75 | 35,000 | 75 |
| 2008-02-08 | 75 | 77 | 74 | 74 | 71,000 | 74 |
| 2008-02-07 | 80 | 81 | 74 | 76 | 96,000 | 76 |
| 2008-02-06 | 81 | 82 | 79 | 80 | 69,000 | 80 |
| 2008-02-05 | 85 | 86 | 84 | 85 | 59,000 | 85 |
| 2008-02-04 | 83 | 86 | 83 | 85 | 44,000 | 85 |
| 2008-02-01 | 84 | 86 | 84 | 85 | 63,000 | 85 |
| 2008-01-31 | 81 | 84 | 80 | 84 | 72,000 | 84 |
| 2008-01-30 | 81 | 82 | 78 | 80 | 101,000 | 80 |
| 2008-01-29 | 77 | 80 | 77 | 79 | 61,000 | 79 |
| 2008-01-28 | 75 | 78 | 75 | 76 | 106,000 | 76 |
| 2008-01-25 | 74 | 78 | 74 | 78 | 196,000 | 78 |
| 2008-01-24 | 72 | 74 | 69 | 74 | 125,000 | 74 |
| 2008-01-23 | 69 | 70 | 67 | 68 | 207,000 | 68 |
| 2008-01-22 | 65 | 68 | 63 | 66 | 160,000 | 66 |
| 2008-01-21 | 73 | 73 | 68 | 70 | 121,000 | 70 |
| 2008-01-18 | 65 | 76 | 65 | 73 | 184,000 | 73 |
| 2008-01-17 | 65 | 70 | 64 | 70 | 294,000 | 70 |
| 2008-01-16 | 66 | 68 | 62 | 63 | 273,000 | 63 |
| 2008-01-15 | 75 | 80 | 70 | 72 | 129,000 | 72 |
| 2008-01-11 | 81 | 82 | 77 | 77 | 156,000 | 77 |
| 2008-01-10 | 82 | 85 | 82 | 82 | 54,000 | 82 |
| 2008-01-09 | 82 | 83 | 81 | 83 | 93,000 | 83 |
| 2008-01-08 | 83 | 84 | 82 | 83 | 146,000 | 83 |
| 2008-01-07 | 85 | 86 | 82 | 84 | 145,000 | 84 |
| 2008-01-04 | 90 | 90 | 86 | 89 | 138,000 | 89 |
分割・併合履歴 ： なし
