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