3202 ダイトウボウ(株) の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 66 | 66 | 64 | 64 | 49,000 | 64 |
2009-12-29 | 64 | 66 | 64 | 66 | 102,000 | 66 |
2009-12-28 | 63 | 66 | 63 | 65 | 69,000 | 65 |
2009-12-25 | 64 | 64 | 63 | 63 | 73,000 | 63 |
2009-12-24 | 66 | 66 | 63 | 64 | 217,000 | 64 |
2009-12-22 | 63 | 66 | 63 | 64 | 239,000 | 64 |
2009-12-21 | 64 | 64 | 62 | 63 | 111,000 | 63 |
2009-12-18 | 64 | 64 | 63 | 63 | 51,000 | 63 |
2009-12-17 | 63 | 65 | 63 | 64 | 89,000 | 64 |
2009-12-16 | 65 | 65 | 63 | 63 | 47,000 | 63 |
2009-12-15 | 65 | 65 | 64 | 65 | 83,000 | 65 |
2009-12-14 | 63 | 66 | 63 | 66 | 97,000 | 66 |
2009-12-11 | 67 | 67 | 64 | 64 | 87,000 | 64 |
2009-12-10 | 63 | 66 | 63 | 65 | 77,000 | 65 |
2009-12-09 | 66 | 66 | 65 | 65 | 60,000 | 65 |
2009-12-08 | 68 | 69 | 66 | 67 | 73,000 | 67 |
2009-12-07 | 70 | 70 | 68 | 69 | 97,000 | 69 |
2009-12-04 | 65 | 67 | 63 | 67 | 106,000 | 67 |
2009-12-03 | 65 | 68 | 63 | 65 | 92,000 | 65 |
2009-12-02 | 64 | 64 | 63 | 64 | 94,000 | 64 |
2009-12-01 | 61 | 65 | 60 | 64 | 103,000 | 64 |
2009-11-30 | 60 | 62 | 59 | 62 | 115,000 | 62 |
2009-11-27 | 64 | 64 | 60 | 61 | 130,000 | 61 |
2009-11-26 | 60 | 62 | 59 | 60 | 68,000 | 60 |
2009-11-25 | 61 | 61 | 60 | 61 | 39,000 | 61 |
2009-11-24 | 64 | 64 | 60 | 60 | 104,000 | 60 |
2009-11-20 | 60 | 62 | 58 | 62 | 190,000 | 62 |
2009-11-19 | 62 | 66 | 61 | 62 | 237,000 | 62 |
2009-11-18 | 59 | 60 | 56 | 60 | 269,000 | 60 |
2009-11-17 | 63 | 66 | 59 | 60 | 277,000 | 60 |
2009-11-16 | 71 | 71 | 61 | 65 | 321,000 | 65 |
2009-11-13 | 74 | 74 | 71 | 72 | 219,000 | 72 |
2009-11-12 | 77 | 79 | 76 | 76 | 58,000 | 76 |
2009-11-11 | 78 | 78 | 77 | 77 | 50,000 | 77 |
2009-11-10 | 78 | 79 | 77 | 78 | 38,000 | 78 |
2009-11-09 | 78 | 79 | 76 | 77 | 119,000 | 77 |
2009-11-06 | 80 | 80 | 78 | 78 | 150,000 | 78 |
2009-11-05 | 81 | 82 | 78 | 80 | 124,000 | 80 |
2009-11-04 | 80 | 82 | 79 | 82 | 54,000 | 82 |
2009-11-02 | 79 | 79 | 77 | 79 | 107,000 | 79 |
2009-10-30 | 80 | 82 | 79 | 79 | 158,000 | 79 |
2009-10-29 | 79 | 81 | 78 | 81 | 143,000 | 81 |
2009-10-28 | 83 | 83 | 79 | 80 | 239,000 | 80 |
2009-10-27 | 86 | 86 | 83 | 85 | 146,000 | 85 |
2009-10-26 | 86 | 88 | 85 | 87 | 114,000 | 87 |
2009-10-23 | 86 | 87 | 84 | 84 | 282,000 | 84 |
2009-10-22 | 84 | 91 | 84 | 88 | 893,000 | 88 |
2009-10-21 | 80 | 84 | 80 | 84 | 145,000 | 84 |
2009-10-20 | 80 | 82 | 80 | 81 | 88,000 | 81 |
2009-10-19 | 84 | 84 | 80 | 81 | 235,000 | 81 |
2009-10-16 | 82 | 84 | 79 | 84 | 222,000 | 84 |
2009-10-15 | 84 | 84 | 80 | 82 | 88,000 | 82 |
2009-10-14 | 83 | 83 | 81 | 82 | 98,000 | 82 |
2009-10-13 | 86 | 86 | 83 | 84 | 102,000 | 84 |
2009-10-09 | 80 | 85 | 80 | 83 | 244,000 | 83 |
2009-10-08 | 80 | 82 | 80 | 81 | 66,000 | 81 |
2009-10-07 | 76 | 81 | 76 | 81 | 181,000 | 81 |
2009-10-06 | 77 | 79 | 75 | 76 | 106,000 | 76 |
2009-10-05 | 77 | 79 | 76 | 77 | 129,000 | 77 |
2009-10-02 | 77 | 78 | 73 | 77 | 238,000 | 77 |
2009-10-01 | 82 | 83 | 78 | 78 | 201,000 | 78 |
2009-09-30 | 82 | 83 | 81 | 83 | 108,000 | 83 |
2009-09-29 | 85 | 85 | 83 | 84 | 75,000 | 84 |
2009-09-28 | 86 | 86 | 82 | 83 | 137,000 | 83 |
2009-09-25 | 86 | 91 | 86 | 86 | 383,000 | 86 |
2009-09-24 | 89 | 89 | 83 | 86 | 160,000 | 86 |
2009-09-18 | 90 | 91 | 86 | 89 | 224,000 | 89 |
2009-09-17 | 90 | 92 | 89 | 91 | 225,000 | 91 |
2009-09-16 | 88 | 90 | 88 | 89 | 167,000 | 89 |
2009-09-15 | 90 | 92 | 87 | 88 | 213,000 | 88 |
2009-09-14 | 94 | 94 | 90 | 91 | 163,000 | 91 |
2009-09-11 | 96 | 96 | 94 | 94 | 182,000 | 94 |
2009-09-10 | 93 | 94 | 91 | 94 | 200,000 | 94 |
2009-09-09 | 93 | 94 | 92 | 93 | 92,000 | 93 |
2009-09-08 | 89 | 95 | 89 | 93 | 610,000 | 93 |
2009-09-07 | 95 | 95 | 91 | 92 | 365,000 | 92 |
2009-09-04 | 99 | 99 | 96 | 96 | 290,000 | 96 |
2009-09-03 | 101 | 101 | 99 | 99 | 195,000 | 99 |
2009-09-02 | 101 | 103 | 100 | 102 | 393,000 | 102 |
2009-09-01 | 98 | 104 | 97 | 104 | 658,000 | 104 |
2009-08-31 | 104 | 104 | 97 | 98 | 612,000 | 98 |
2009-08-28 | 105 | 105 | 102 | 102 | 242,000 | 102 |
2009-08-27 | 106 | 107 | 101 | 104 | 585,000 | 104 |
2009-08-26 | 112 | 112 | 105 | 108 | 491,000 | 108 |
2009-08-25 | 111 | 115 | 108 | 110 | 982,000 | 110 |
2009-08-24 | 110 | 111 | 108 | 109 | 606,000 | 109 |
2009-08-21 | 113 | 115 | 108 | 110 | 1,178,000 | 110 |
2009-08-20 | 117 | 123 | 111 | 115 | 4,334,000 | 115 |
2009-08-19 | 102 | 120 | 100 | 112 | 7,676,000 | 112 |
2009-08-18 | 100 | 101 | 97 | 99 | 819,000 | 99 |
2009-08-17 | 103 | 106 | 98 | 100 | 3,650,000 | 100 |
2009-08-14 | 94 | 95 | 91 | 93 | 601,000 | 93 |
2009-08-13 | 90 | 92 | 89 | 92 | 465,000 | 92 |
2009-08-12 | 87 | 88 | 87 | 88 | 46,000 | 88 |
2009-08-11 | 88 | 89 | 87 | 87 | 84,000 | 87 |
2009-08-10 | 87 | 89 | 87 | 89 | 116,000 | 89 |
2009-08-07 | 87 | 88 | 86 | 87 | 89,000 | 87 |
2009-08-06 | 88 | 89 | 86 | 86 | 207,000 | 86 |
2009-08-05 | 91 | 92 | 88 | 89 | 417,000 | 89 |
2009-08-04 | 93 | 93 | 92 | 93 | 311,000 | 93 |
2009-08-03 | 93 | 96 | 91 | 92 | 1,107,000 | 92 |
2009-07-31 | 88 | 90 | 86 | 89 | 612,000 | 89 |
2009-07-30 | 87 | 88 | 86 | 87 | 175,000 | 87 |
2009-07-29 | 89 | 90 | 86 | 88 | 306,000 | 88 |
2009-07-28 | 84 | 90 | 84 | 89 | 680,000 | 89 |
2009-07-27 | 86 | 86 | 84 | 84 | 99,000 | 84 |
2009-07-24 | 87 | 87 | 83 | 85 | 259,000 | 85 |
2009-07-23 | 89 | 89 | 86 | 86 | 242,000 | 86 |
2009-07-22 | 86 | 90 | 85 | 87 | 854,000 | 87 |
2009-07-21 | 83 | 84 | 81 | 83 | 135,000 | 83 |
2009-07-17 | 80 | 81 | 80 | 80 | 49,000 | 80 |
2009-07-16 | 82 | 83 | 80 | 80 | 321,000 | 80 |
2009-07-15 | 83 | 83 | 80 | 80 | 73,000 | 80 |
2009-07-14 | 84 | 84 | 80 | 81 | 176,000 | 81 |
2009-07-13 | 86 | 86 | 76 | 80 | 491,000 | 80 |
2009-07-10 | 84 | 88 | 83 | 88 | 689,000 | 88 |
2009-07-09 | 83 | 85 | 82 | 82 | 143,000 | 82 |
2009-07-08 | 87 | 87 | 81 | 84 | 315,000 | 84 |
2009-07-07 | 95 | 99 | 86 | 88 | 2,419,000 | 88 |
2009-07-06 | 89 | 93 | 86 | 90 | 602,000 | 90 |
2009-07-03 | 83 | 92 | 83 | 91 | 1,018,000 | 91 |
2009-07-02 | 86 | 86 | 84 | 84 | 79,000 | 84 |
2009-07-01 | 85 | 85 | 84 | 85 | 64,000 | 85 |
2009-06-30 | 84 | 86 | 83 | 84 | 126,000 | 84 |
2009-06-29 | 85 | 86 | 84 | 84 | 122,000 | 84 |
2009-06-26 | 88 | 88 | 85 | 86 | 143,000 | 86 |
2009-06-25 | 86 | 88 | 83 | 85 | 237,000 | 85 |
2009-06-24 | 82 | 83 | 81 | 83 | 103,000 | 83 |
2009-06-23 | 83 | 83 | 81 | 82 | 135,000 | 82 |
2009-06-22 | 85 | 85 | 83 | 85 | 95,000 | 85 |
2009-06-19 | 86 | 87 | 82 | 83 | 216,000 | 83 |
2009-06-18 | 88 | 88 | 84 | 85 | 321,000 | 85 |
2009-06-17 | 86 | 88 | 86 | 87 | 142,000 | 87 |
2009-06-16 | 91 | 91 | 86 | 86 | 330,000 | 86 |
2009-06-15 | 94 | 94 | 90 | 91 | 265,000 | 91 |
2009-06-12 | 97 | 98 | 93 | 93 | 1,161,000 | 93 |
2009-06-11 | 95 | 95 | 90 | 92 | 815,000 | 92 |
2009-06-10 | 85 | 103 | 85 | 94 | 4,684,000 | 94 |
2009-06-09 | 80 | 84 | 80 | 81 | 286,000 | 81 |
2009-06-08 | 83 | 83 | 78 | 79 | 398,000 | 79 |
2009-06-05 | 83 | 83 | 81 | 81 | 132,000 | 81 |
2009-06-04 | 83 | 85 | 82 | 82 | 178,000 | 82 |
2009-06-03 | 83 | 85 | 82 | 85 | 286,000 | 85 |
2009-06-02 | 85 | 85 | 83 | 83 | 259,000 | 83 |
2009-06-01 | 86 | 87 | 82 | 82 | 619,000 | 82 |
2009-05-29 | 86 | 89 | 86 | 86 | 295,000 | 86 |
2009-05-28 | 86 | 90 | 85 | 88 | 453,000 | 88 |
2009-05-27 | 89 | 89 | 86 | 86 | 439,000 | 86 |
2009-05-26 | 90 | 91 | 87 | 90 | 641,000 | 90 |
2009-05-25 | 96 | 97 | 90 | 92 | 1,175,000 | 92 |
2009-05-22 | 107 | 111 | 99 | 102 | 1,545,000 | 102 |
2009-05-21 | 105 | 115 | 103 | 105 | 6,289,000 | 105 |
2009-05-20 | 97 | 105 | 94 | 100 | 1,954,000 | 100 |
2009-05-19 | 104 | 108 | 94 | 96 | 3,343,000 | 96 |
2009-05-18 | 109 | 114 | 108 | 114 | 2,368,000 | 114 |
2009-05-15 | 88 | 88 | 83 | 84 | 248,000 | 84 |
2009-05-14 | 92 | 92 | 86 | 88 | 392,000 | 88 |
2009-05-13 | 96 | 97 | 94 | 95 | 323,000 | 95 |
2009-05-12 | 96 | 102 | 96 | 99 | 549,000 | 99 |
2009-05-11 | 105 | 105 | 96 | 100 | 1,391,000 | 100 |
2009-05-08 | 86 | 109 | 86 | 96 | 6,132,000 | 96 |
2009-05-07 | 79 | 94 | 76 | 84 | 2,814,000 | 84 |
2009-05-01 | 120 | 120 | 85 | 94 | 5,743,000 | 94 |
2009-04-30 | 65 | 90 | 65 | 90 | 3,299,000 | 90 |
2009-04-28 | 65 | 65 | 60 | 60 | 89,000 | 60 |
2009-04-27 | 66 | 66 | 62 | 62 | 197,000 | 62 |
2009-04-24 | 59 | 60 | 59 | 59 | 29,000 | 59 |
2009-04-23 | 62 | 62 | 58 | 58 | 88,000 | 58 |
2009-04-22 | 57 | 62 | 56 | 60 | 440,000 | 60 |
2009-04-21 | 57 | 57 | 56 | 57 | 67,000 | 57 |
2009-04-20 | 59 | 60 | 58 | 58 | 88,000 | 58 |
2009-04-17 | 62 | 62 | 57 | 58 | 317,000 | 58 |
2009-04-16 | 62 | 64 | 62 | 62 | 86,000 | 62 |
2009-04-15 | 63 | 65 | 61 | 62 | 115,000 | 62 |
2009-04-14 | 65 | 65 | 60 | 62 | 153,000 | 62 |
2009-04-13 | 59 | 65 | 59 | 63 | 235,000 | 63 |
2009-04-10 | 58 | 59 | 57 | 58 | 42,000 | 58 |
2009-04-09 | 57 | 58 | 57 | 57 | 73,000 | 57 |
2009-04-08 | 59 | 59 | 55 | 55 | 165,000 | 55 |
2009-04-07 | 54 | 61 | 54 | 60 | 458,000 | 60 |
2009-04-06 | 53 | 54 | 53 | 54 | 43,000 | 54 |
2009-04-03 | 56 | 56 | 53 | 54 | 24,000 | 54 |
2009-04-02 | 52 | 54 | 52 | 54 | 51,000 | 54 |
2009-04-01 | 51 | 51 | 51 | 51 | 81,000 | 51 |
2009-03-31 | 51 | 53 | 51 | 51 | 68,000 | 51 |
2009-03-30 | 54 | 57 | 53 | 54 | 39,000 | 54 |
2009-03-27 | 54 | 56 | 54 | 54 | 72,000 | 54 |
2009-03-26 | 53 | 54 | 52 | 54 | 36,000 | 54 |
2009-03-25 | 53 | 53 | 50 | 52 | 53,000 | 52 |
2009-03-24 | 50 | 52 | 49 | 52 | 106,000 | 52 |
2009-03-23 | 50 | 50 | 48 | 49 | 34,000 | 49 |
2009-03-19 | 49 | 49 | 48 | 48 | 15,000 | 48 |
2009-03-18 | 47 | 49 | 47 | 47 | 37,000 | 47 |
2009-03-17 | 47 | 49 | 47 | 48 | 53,000 | 48 |
2009-03-16 | 46 | 47 | 45 | 47 | 35,000 | 47 |
2009-03-13 | 43 | 45 | 43 | 44 | 86,000 | 44 |
2009-03-12 | 45 | 46 | 43 | 44 | 48,000 | 44 |
2009-03-11 | 46 | 46 | 45 | 45 | 60,000 | 45 |
2009-03-10 | 50 | 50 | 45 | 46 | 131,000 | 46 |
2009-03-09 | 50 | 55 | 50 | 51 | 703,000 | 51 |
2009-03-06 | 41 | 41 | 40 | 41 | 70,000 | 41 |
2009-03-05 | 42 | 43 | 42 | 43 | 112,000 | 43 |
2009-03-04 | 44 | 44 | 40 | 42 | 100,000 | 42 |
2009-03-03 | 43 | 45 | 43 | 44 | 22,000 | 44 |
2009-03-02 | 45 | 46 | 43 | 45 | 61,000 | 45 |
2009-02-27 | 48 | 48 | 45 | 47 | 107,000 | 47 |
2009-02-26 | 48 | 49 | 46 | 48 | 45,000 | 48 |
2009-02-25 | 49 | 49 | 46 | 48 | 88,000 | 48 |
2009-02-24 | 49 | 49 | 44 | 46 | 40,000 | 46 |
2009-02-23 | 50 | 50 | 48 | 48 | 27,000 | 48 |
2009-02-20 | 48 | 50 | 48 | 48 | 27,000 | 48 |
2009-02-19 | 48 | 49 | 48 | 48 | 31,000 | 48 |
2009-02-18 | 47 | 49 | 47 | 49 | 62,000 | 49 |
2009-02-17 | 50 | 51 | 49 | 49 | 56,000 | 49 |
2009-02-16 | 53 | 53 | 49 | 51 | 43,000 | 51 |
2009-02-13 | 50 | 52 | 48 | 52 | 29,000 | 52 |
2009-02-12 | 50 | 50 | 47 | 49 | 44,000 | 49 |
2009-02-10 | 52 | 52 | 52 | 52 | 21,000 | 52 |
2009-02-09 | 53 | 53 | 51 | 51 | 27,000 | 51 |
2009-02-06 | 53 | 54 | 53 | 53 | 17,000 | 53 |
2009-02-05 | 52 | 55 | 52 | 54 | 36,000 | 54 |
2009-02-04 | 52 | 53 | 51 | 52 | 30,000 | 52 |
2009-02-03 | 52 | 53 | 52 | 52 | 16,000 | 52 |
2009-02-02 | 53 | 54 | 52 | 53 | 53,000 | 53 |
2009-01-30 | 55 | 55 | 54 | 54 | 41,000 | 54 |
2009-01-29 | 56 | 57 | 54 | 57 | 62,000 | 57 |
2009-01-28 | 55 | 56 | 53 | 55 | 58,000 | 55 |
2009-01-27 | 53 | 54 | 53 | 54 | 28,000 | 54 |
2009-01-26 | 55 | 55 | 52 | 52 | 28,000 | 52 |
2009-01-23 | 56 | 56 | 52 | 53 | 118,000 | 53 |
2009-01-22 | 58 | 58 | 55 | 57 | 62,000 | 57 |
2009-01-21 | 56 | 58 | 56 | 57 | 70,000 | 57 |
2009-01-20 | 59 | 60 | 58 | 59 | 48,000 | 59 |
2009-01-19 | 62 | 62 | 58 | 59 | 138,000 | 59 |
2009-01-16 | 61 | 61 | 61 | 61 | 27,000 | 61 |
2009-01-15 | 62 | 62 | 60 | 61 | 88,000 | 61 |
2009-01-14 | 61 | 62 | 60 | 62 | 28,000 | 62 |
2009-01-13 | 61 | 62 | 61 | 61 | 81,000 | 61 |
2009-01-09 | 64 | 66 | 63 | 63 | 117,000 | 63 |
2009-01-08 | 66 | 66 | 62 | 63 | 228,000 | 63 |
2009-01-07 | 62 | 69 | 61 | 67 | 416,000 | 67 |
2009-01-06 | 62 | 62 | 60 | 61 | 118,000 | 61 |
2009-01-05 | 62 | 64 | 60 | 61 | 54,000 | 61 |
分割・併合履歴 : なし