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
