3202 ダイトウボウ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	73	73	71	71	73,000	71
2010-12-29	70	72	69	72	121,000	72
2010-12-28	70	70	70	70	51,000	70
2010-12-27	71	71	69	70	208,000	70
2010-12-24	73	73	71	72	239,000	72
2010-12-22	74	75	73	74	100,000	74
2010-12-21	74	75	73	74	186,000	74
2010-12-20	76	76	74	75	138,000	75
2010-12-17	75	77	75	76	209,000	76
2010-12-16	77	77	74	75	239,000	75
2010-12-15	75	77	75	77	848,000	77
2010-12-14	72	74	72	74	293,000	74
2010-12-13	72	73	71	72	148,000	72
2010-12-10	73	74	72	72	232,000	72
2010-12-09	74	74	72	73	129,000	73
2010-12-08	72	74	71	73	261,000	73
2010-12-07	71	72	71	72	78,000	72
2010-12-06	71	72	69	72	125,000	72
2010-12-03	72	72	70	70	119,000	70
2010-12-02	72	73	71	71	140,000	71
2010-12-01	72	73	70	72	289,000	72
2010-11-30	74	76	72	73	410,000	73
2010-11-29	72	74	72	74	96,000	74
2010-11-26	75	75	72	73	380,000	73
2010-11-25	72	73	70	73	377,000	73
2010-11-24	68	71	68	70	417,000	70
2010-11-22	68	70	67	68	257,000	68
2010-11-19	71	72	67	68	565,000	68
2010-11-18	62	70	62	70	821,000	70
2010-11-17	60	62	60	61	42,000	61
2010-11-16	61	62	61	61	57,000	61
2010-11-15	61	62	60	61	42,000	61
2010-11-12	63	63	61	61	57,000	61
2010-11-11	62	64	62	62	102,000	62
2010-11-10	65	65	60	63	199,000	63
2010-11-09	63	63	62	63	112,000	63
2010-11-08	60	62	60	61	129,000	61
2010-11-05	57	60	57	60	126,000	60
2010-11-04	56	58	56	57	85,000	57
2010-11-02	58	58	56	56	58,000	56
2010-11-01	58	58	57	58	30,000	58
2010-10-29	57	58	56	58	109,000	58
2010-10-28	58	58	57	57	74,000	57
2010-10-27	61	61	58	58	136,000	58
2010-10-26	58	61	57	61	175,000	61
2010-10-25	59	59	57	58	38,000	58
2010-10-22	56	57	56	57	76,000	57
2010-10-21	57	58	57	58	70,000	58
2010-10-20	57	58	57	57	75,000	57
2010-10-19	57	59	57	58	86,000	58
2010-10-18	59	59	58	58	51,000	58
2010-10-15	57	59	57	59	101,000	59
2010-10-14	57	59	57	57	97,000	57
2010-10-13	59	59	57	58	175,000	58
2010-10-12	62	62	60	60	110,000	60
2010-10-08	61	62	61	62	59,000	62
2010-10-07	62	63	61	61	97,000	61
2010-10-06	62	63	62	62	87,000	62
2010-10-05	63	63	62	62	59,000	62
2010-10-04	63	64	62	62	133,000	62
2010-10-01	64	65	63	63	51,000	63
2010-09-30	66	66	64	64	20,000	64
2010-09-29	65	65	64	65	44,000	65
2010-09-28	63	65	63	65	50,000	65
2010-09-27	64	64	63	64	97,000	64
2010-09-24	64	64	63	63	53,000	63
2010-09-22	64	65	64	64	97,000	64
2010-09-21	65	66	65	65	52,000	65
2010-09-17	63	65	63	64	151,000	64
2010-09-16	66	67	64	65	152,000	65
2010-09-15	65	66	65	66	152,000	66
2010-09-14	68	68	65	65	213,000	65
2010-09-13	70	70	68	68	59,000	68
2010-09-10	70	70	69	69	90,000	69
2010-09-09	71	71	69	69	139,000	69
2010-09-08	68	72	68	70	357,000	70
2010-09-07	71	71	68	68	55,000	68
2010-09-06	67	73	66	70	176,000	70
2010-09-03	66	66	65	66	24,000	66
2010-09-02	67	67	65	65	29,000	65
2010-09-01	63	65	63	65	43,000	65
2010-08-31	66	66	63	63	92,000	63
2010-08-30	66	68	65	68	90,000	68
2010-08-27	63	65	63	65	44,000	65
2010-08-26	63	64	63	64	20,000	64
2010-08-25	64	64	61	62	102,000	62
2010-08-24	65	66	64	64	110,000	64
2010-08-23	68	68	66	67	39,000	67
2010-08-20	68	68	67	67	26,000	67
2010-08-19	67	68	67	68	31,000	68
2010-08-18	69	69	67	67	103,000	67
2010-08-17	66	70	66	69	150,000	69
2010-08-16	69	69	67	67	59,000	67
2010-08-13	69	70	69	69	58,000	69
2010-08-12	67	72	66	72	164,000	72
2010-08-11	70	70	69	70	83,000	70
2010-08-10	71	72	71	71	44,000	71
2010-08-09	72	72	70	72	14,000	72
2010-08-06	71	72	70	72	23,000	72
2010-08-05	71	72	70	71	58,000	71
2010-08-04	71	71	70	70	47,000	70
2010-08-03	72	72	71	71	44,000	71
2010-08-02	72	73	71	72	33,000	72
2010-07-30	72	72	71	72	43,000	72
2010-07-29	74	74	73	73	25,000	73
2010-07-28	73	74	72	74	65,000	74
2010-07-27	73	73	72	72	52,000	72
2010-07-26	74	74	72	72	35,000	72
2010-07-23	72	72	70	71	23,000	71
2010-07-22	70	71	68	70	136,000	70
2010-07-21	73	73	70	70	64,000	70
2010-07-20	70	73	70	72	105,000	72
2010-07-16	72	73	72	72	82,000	72
2010-07-15	74	74	72	72	45,000	72
2010-07-14	74	74	73	73	113,000	73
2010-07-13	74	75	72	72	144,000	72
2010-07-12	77	77	74	74	179,000	74
2010-07-09	74	78	73	76	365,000	76
2010-07-08	75	75	73	74	141,000	74
2010-07-07	75	75	73	73	143,000	73
2010-07-06	75	75	72	75	206,000	75
2010-07-05	74	80	73	75	1,023,000	75
2010-07-02	70	71	69	71	178,000	71
2010-07-01	73	73	69	70	235,000	70
2010-06-30	75	75	72	74	187,000	74
2010-06-29	78	78	75	77	194,000	77
2010-06-28	79	80	78	78	127,000	78
2010-06-25	80	81	79	79	222,000	79
2010-06-24	89	91	80	82	1,630,000	82
2010-06-23	81	86	78	84	966,000	84
2010-06-22	79	81	78	81	73,000	81
2010-06-21	78	79	78	79	43,000	79
2010-06-18	78	79	76	77	62,000	77
2010-06-17	79	79	77	77	63,000	77
2010-06-16	80	80	78	78	124,000	78
2010-06-15	78	82	78	79	368,000	79
2010-06-14	77	79	77	78	59,000	78
2010-06-11	79	79	76	78	160,000	78
2010-06-10	74	77	74	77	80,000	77
2010-06-09	78	78	74	74	134,000	74
2010-06-08	76	78	76	78	88,000	78
2010-06-07	76	83	76	77	622,000	77
2010-06-04	81	81	78	78	125,000	78
2010-06-03	78	80	77	79	111,000	79
2010-06-02	80	81	77	77	191,000	77
2010-06-01	85	86	78	81	343,000	81
2010-05-31	73	81	73	80	547,000	80
2010-05-28	73	74	72	72	122,000	72
2010-05-27	68	71	67	70	123,000	70
2010-05-26	69	70	67	68	233,000	68
2010-05-25	76	76	70	70	168,000	70
2010-05-24	75	75	73	74	134,000	74
2010-05-21	73	73	71	72	163,000	72
2010-05-20	75	77	73	75	244,000	75
2010-05-19	71	81	71	78	348,000	78
2010-05-18	80	82	71	73	267,000	73
2010-05-17	83	85	80	80	274,000	80
2010-05-14	82	85	81	83	216,000	83
2010-05-13	83	85	83	83	119,000	83
2010-05-12	82	84	82	82	164,000	82
2010-05-11	89	89	80	80	413,000	80
2010-05-10	83	87	82	85	186,000	85
2010-05-07	81	85	80	84	438,000	84
2010-05-06	88	89	86	88	253,000	88
2010-04-30	90	91	90	91	104,000	91
2010-04-28	90	91	89	90	179,000	90
2010-04-27	91	93	90	91	307,000	91
2010-04-26	89	91	89	91	138,000	91
2010-04-23	91	92	90	90	188,000	90
2010-04-22	95	96	90	91	805,000	91
2010-04-21	88	91	87	90	280,000	90
2010-04-20	88	89	87	87	85,000	87
2010-04-19	86	88	86	88	157,000	88
2010-04-16	92	92	89	90	314,000	90
2010-04-15	93	93	92	92	396,000	92
2010-04-14	93	95	91	93	556,000	93
2010-04-13	95	98	93	93	2,911,000	93
2010-04-12	90	93	90	92	556,000	92
2010-04-09	92	92	89	90	536,000	90
2010-04-08	93	93	90	91	407,000	91
2010-04-07	93	94	91	91	1,130,000	91
2010-04-06	88	93	88	92	4,260,000	92
2010-04-05	85	86	83	86	283,000	86
2010-04-02	83	85	81	85	507,000	85
2010-04-01	86	86	83	84	394,000	84
2010-03-31	89	89	86	86	410,000	86
2010-03-30	89	90	88	88	365,000	88
2010-03-29	88	88	87	88	422,000	88
2010-03-26	87	90	85	87	1,232,000	87
2010-03-25	86	88	84	88	740,000	88
2010-03-24	89	90	84	86	1,128,000	86
2010-03-23	93	93	88	89	1,242,000	89
2010-03-19	100	100	93	94	1,168,000	94
2010-03-18	102	106	98	98	7,794,000	98
2010-03-17	96	99	92	97	3,297,000	97
2010-03-16	101	102	92	95	3,288,000	95
2010-03-15	113	117	99	99	11,944,000	99
2010-03-12	76	98	75	98	6,984,000	98
2010-03-11	67	70	66	68	331,000	68
2010-03-10	66	67	65	66	219,000	66
2010-03-09	64	66	64	65	184,000	65
2010-03-08	64	65	63	63	85,000	63
2010-03-05	64	65	63	63	141,000	63
2010-03-04	63	64	63	64	58,000	64
2010-03-03	65	66	64	64	170,000	64
2010-03-02	62	66	61	66	349,000	66
2010-03-01	61	62	61	62	24,000	62
2010-02-26	60	62	60	61	151,000	61
2010-02-25	61	61	60	60	141,000	60
2010-02-24	60	61	60	61	86,000	61
2010-02-23	62	62	60	62	49,000	62
2010-02-22	61	61	60	61	98,000	61
2010-02-19	61	61	60	60	163,000	60
2010-02-18	62	62	61	61	146,000	61
2010-02-17	64	64	62	62	55,000	62
2010-02-16	62	63	62	63	65,000	63
2010-02-15	62	63	61	62	35,000	62
2010-02-12	62	65	62	62	96,000	62
2010-02-10	63	64	63	63	92,000	63
2010-02-09	64	64	62	63	117,000	63
2010-02-08	64	65	64	64	44,000	64
2010-02-05	66	66	65	65	48,000	65
2010-02-04	66	67	65	66	48,000	66
2010-02-03	66	67	65	66	109,000	66
2010-02-02	65	66	65	65	37,000	65
2010-02-01	66	66	65	65	64,000	65
2010-01-29	67	68	66	66	154,000	66
2010-01-28	66	68	64	67	199,000	67
2010-01-27	67	67	66	66	47,000	66
2010-01-26	69	70	67	68	125,000	68
2010-01-25	69	69	67	68	32,000	68
2010-01-22	68	69	67	68	92,000	68
2010-01-21	68	69	68	69	88,000	69
2010-01-20	69	70	69	69	124,000	69
2010-01-19	70	71	69	70	196,000	70
2010-01-18	68	78	68	72	1,180,000	72
2010-01-15	68	69	67	68	94,000	68
2010-01-14	68	69	67	68	92,000	68
2010-01-13	69	69	68	68	157,000	68
2010-01-12	70	70	67	70	245,000	70
2010-01-08	69	71	68	71	304,000	71
2010-01-07	67	69	66	68	141,000	68
2010-01-06	67	67	65	67	61,000	67
2010-01-05	66	67	65	66	84,000	66
2010-01-04	65	66	64	65	43,000	65

分割・併合履歴：なし