3202 ダイトウボウ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 65 | 65 | 63 | 63 | 248,000 | 63 |
| 2011-12-29 | 63 | 66 | 62 | 63 | 380,000 | 63 |
| 2011-12-28 | 62 | 66 | 62 | 64 | 734,000 | 64 |
| 2011-12-27 | 61 | 62 | 60 | 61 | 314,000 | 61 |
| 2011-12-26 | 64 | 64 | 61 | 62 | 408,000 | 62 |
| 2011-12-22 | 65 | 68 | 62 | 63 | 834,000 | 63 |
| 2011-12-21 | 67 | 68 | 65 | 65 | 498,000 | 65 |
| 2011-12-20 | 65 | 71 | 64 | 67 | 1,002,000 | 67 |
| 2011-12-19 | 70 | 70 | 63 | 65 | 1,316,000 | 65 |
| 2011-12-16 | 73 | 79 | 68 | 69 | 4,959,000 | 69 |
| 2011-12-15 | 78 | 80 | 69 | 69 | 4,932,000 | 69 |
| 2011-12-14 | 67 | 93 | 67 | 82 | 19,885,000 | 82 |
| 2011-12-13 | 63 | 65 | 63 | 65 | 154,000 | 65 |
| 2011-12-12 | 63 | 64 | 62 | 63 | 88,000 | 63 |
| 2011-12-09 | 63 | 63 | 61 | 61 | 101,000 | 61 |
| 2011-12-08 | 63 | 63 | 61 | 62 | 63,000 | 62 |
| 2011-12-07 | 61 | 61 | 59 | 61 | 78,000 | 61 |
| 2011-12-06 | 63 | 64 | 60 | 61 | 145,000 | 61 |
| 2011-12-05 | 62 | 64 | 61 | 63 | 168,000 | 63 |
| 2011-12-02 | 65 | 69 | 63 | 63 | 716,000 | 63 |
| 2011-12-01 | 58 | 62 | 58 | 59 | 179,000 | 59 |
| 2011-11-30 | 57 | 58 | 56 | 58 | 53,000 | 58 |
| 2011-11-29 | 56 | 57 | 56 | 57 | 15,000 | 57 |
| 2011-11-28 | 55 | 56 | 55 | 55 | 38,000 | 55 |
| 2011-11-25 | 55 | 55 | 55 | 55 | 42,000 | 55 |
| 2011-11-24 | 57 | 57 | 55 | 56 | 80,000 | 56 |
| 2011-11-22 | 57 | 57 | 56 | 57 | 24,000 | 57 |
| 2011-11-21 | 57 | 57 | 56 | 56 | 34,000 | 56 |
| 2011-11-18 | 58 | 58 | 57 | 58 | 20,000 | 58 |
| 2011-11-17 | 55 | 58 | 55 | 57 | 64,000 | 57 |
| 2011-11-16 | 56 | 56 | 55 | 55 | 15,000 | 55 |
| 2011-11-15 | 55 | 55 | 55 | 55 | 5,000 | 55 |
| 2011-11-14 | 55 | 55 | 55 | 55 | 65,000 | 55 |
| 2011-11-11 | 56 | 56 | 55 | 56 | 13,000 | 56 |
| 2011-11-10 | 56 | 56 | 55 | 55 | 63,000 | 55 |
| 2011-11-09 | 56 | 57 | 55 | 56 | 58,000 | 56 |
| 2011-11-08 | 57 | 57 | 56 | 56 | 20,000 | 56 |
| 2011-11-07 | 57 | 57 | 56 | 57 | 20,000 | 57 |
| 2011-11-04 | 56 | 57 | 56 | 56 | 47,000 | 56 |
| 2011-11-02 | 56 | 56 | 55 | 56 | 100,000 | 56 |
| 2011-11-01 | 57 | 58 | 57 | 57 | 19,000 | 57 |
| 2011-10-31 | 58 | 60 | 58 | 58 | 45,000 | 58 |
| 2011-10-28 | 58 | 59 | 56 | 58 | 126,000 | 58 |
| 2011-10-27 | 56 | 57 | 55 | 57 | 165,000 | 57 |
| 2011-10-26 | 56 | 56 | 56 | 56 | 37,000 | 56 |
| 2011-10-25 | 56 | 57 | 56 | 56 | 10,000 | 56 |
| 2011-10-24 | 57 | 57 | 55 | 56 | 28,000 | 56 |
| 2011-10-21 | 56 | 57 | 56 | 56 | 30,000 | 56 |
| 2011-10-20 | 56 | 56 | 56 | 56 | 16,000 | 56 |
| 2011-10-19 | 57 | 57 | 56 | 56 | 16,000 | 56 |
| 2011-10-18 | 57 | 58 | 57 | 57 | 22,000 | 57 |
| 2011-10-17 | 58 | 58 | 58 | 58 | 27,000 | 58 |
| 2011-10-14 | 58 | 58 | 57 | 58 | 45,000 | 58 |
| 2011-10-13 | 57 | 58 | 57 | 58 | 32,000 | 58 |
| 2011-10-12 | 57 | 57 | 56 | 57 | 55,000 | 57 |
| 2011-10-11 | 57 | 58 | 57 | 58 | 36,000 | 58 |
| 2011-10-07 | 56 | 56 | 55 | 55 | 34,000 | 55 |
| 2011-10-06 | 56 | 56 | 55 | 56 | 34,000 | 56 |
| 2011-10-05 | 56 | 56 | 55 | 55 | 36,000 | 55 |
| 2011-10-04 | 55 | 57 | 55 | 56 | 69,000 | 56 |
| 2011-10-03 | 59 | 59 | 57 | 57 | 31,000 | 57 |
| 2011-09-30 | 57 | 59 | 57 | 59 | 49,000 | 59 |
| 2011-09-29 | 58 | 58 | 57 | 58 | 50,000 | 58 |
| 2011-09-28 | 59 | 59 | 57 | 58 | 49,000 | 58 |
| 2011-09-27 | 56 | 58 | 56 | 58 | 15,000 | 58 |
| 2011-09-26 | 57 | 58 | 56 | 56 | 72,000 | 56 |
| 2011-09-22 | 57 | 60 | 56 | 59 | 51,000 | 59 |
| 2011-09-21 | 58 | 58 | 57 | 57 | 76,000 | 57 |
| 2011-09-20 | 59 | 59 | 58 | 58 | 16,000 | 58 |
| 2011-09-16 | 59 | 60 | 59 | 60 | 19,000 | 60 |
| 2011-09-15 | 58 | 60 | 58 | 60 | 81,000 | 60 |
| 2011-09-14 | 59 | 59 | 58 | 58 | 48,000 | 58 |
| 2011-09-13 | 58 | 60 | 58 | 60 | 19,000 | 60 |
| 2011-09-12 | 59 | 60 | 58 | 58 | 38,000 | 58 |
| 2011-09-09 | 59 | 60 | 59 | 60 | 59,000 | 60 |
| 2011-09-08 | 60 | 61 | 59 | 59 | 90,000 | 59 |
| 2011-09-07 | 59 | 60 | 59 | 60 | 66,000 | 60 |
| 2011-09-06 | 60 | 60 | 60 | 60 | 58,000 | 60 |
| 2011-09-05 | 61 | 61 | 60 | 60 | 43,000 | 60 |
| 2011-09-02 | 63 | 63 | 62 | 62 | 33,000 | 62 |
| 2011-09-01 | 64 | 64 | 62 | 63 | 64,000 | 63 |
| 2011-08-31 | 62 | 64 | 62 | 63 | 121,000 | 63 |
| 2011-08-30 | 63 | 63 | 61 | 62 | 65,000 | 62 |
| 2011-08-29 | 61 | 61 | 60 | 61 | 83,000 | 61 |
| 2011-08-26 | 61 | 62 | 61 | 62 | 12,000 | 62 |
| 2011-08-25 | 62 | 62 | 61 | 61 | 26,000 | 61 |
| 2011-08-24 | 62 | 62 | 61 | 61 | 20,000 | 61 |
| 2011-08-23 | 61 | 61 | 61 | 61 | 24,000 | 61 |
| 2011-08-22 | 60 | 61 | 59 | 60 | 62,000 | 60 |
| 2011-08-19 | 62 | 62 | 60 | 60 | 53,000 | 60 |
| 2011-08-18 | 63 | 63 | 62 | 62 | 33,000 | 62 |
| 2011-08-17 | 62 | 62 | 61 | 62 | 22,000 | 62 |
| 2011-08-16 | 63 | 63 | 62 | 63 | 50,000 | 63 |
| 2011-08-15 | 63 | 63 | 62 | 63 | 22,000 | 63 |
| 2011-08-12 | 62 | 63 | 62 | 62 | 80,000 | 62 |
| 2011-08-11 | 59 | 61 | 59 | 61 | 95,000 | 61 |
| 2011-08-10 | 61 | 62 | 61 | 61 | 81,000 | 61 |
| 2011-08-09 | 56 | 60 | 55 | 60 | 180,000 | 60 |
| 2011-08-08 | 61 | 61 | 60 | 60 | 42,000 | 60 |
| 2011-08-05 | 62 | 63 | 60 | 62 | 175,000 | 62 |
| 2011-08-04 | 62 | 65 | 62 | 64 | 183,000 | 64 |
| 2011-08-03 | 65 | 65 | 63 | 63 | 111,000 | 63 |
| 2011-08-02 | 66 | 66 | 65 | 65 | 41,000 | 65 |
| 2011-08-01 | 65 | 67 | 65 | 66 | 46,000 | 66 |
| 2011-07-29 | 66 | 66 | 65 | 65 | 143,000 | 65 |
| 2011-07-28 | 67 | 67 | 66 | 67 | 104,000 | 67 |
| 2011-07-27 | 68 | 68 | 67 | 67 | 51,000 | 67 |
| 2011-07-26 | 69 | 70 | 68 | 68 | 56,000 | 68 |
| 2011-07-25 | 69 | 70 | 68 | 68 | 80,000 | 68 |
| 2011-07-22 | 69 | 70 | 69 | 69 | 38,000 | 69 |
| 2011-07-21 | 70 | 72 | 69 | 69 | 162,000 | 69 |
| 2011-07-20 | 71 | 72 | 70 | 71 | 106,000 | 71 |
| 2011-07-19 | 70 | 72 | 69 | 72 | 58,000 | 72 |
| 2011-07-15 | 72 | 72 | 70 | 71 | 87,000 | 71 |
| 2011-07-14 | 70 | 72 | 69 | 72 | 161,000 | 72 |
| 2011-07-13 | 69 | 70 | 68 | 68 | 72,000 | 68 |
| 2011-07-12 | 70 | 70 | 68 | 69 | 160,000 | 69 |
| 2011-07-11 | 71 | 72 | 69 | 70 | 457,000 | 70 |
| 2011-07-08 | 71 | 75 | 71 | 73 | 968,000 | 73 |
| 2011-07-07 | 67 | 70 | 66 | 69 | 393,000 | 69 |
| 2011-07-06 | 67 | 67 | 66 | 67 | 31,000 | 67 |
| 2011-07-05 | 66 | 66 | 66 | 66 | 100,000 | 66 |
| 2011-07-04 | 67 | 68 | 66 | 67 | 56,000 | 67 |
| 2011-07-01 | 67 | 68 | 66 | 67 | 75,000 | 67 |
| 2011-06-30 | 66 | 67 | 66 | 67 | 16,000 | 67 |
| 2011-06-29 | 66 | 67 | 66 | 66 | 53,000 | 66 |
| 2011-06-28 | 65 | 66 | 65 | 66 | 75,000 | 66 |
| 2011-06-27 | 65 | 66 | 64 | 66 | 56,000 | 66 |
| 2011-06-24 | 65 | 66 | 64 | 64 | 105,000 | 64 |
| 2011-06-23 | 66 | 66 | 64 | 64 | 29,000 | 64 |
| 2011-06-22 | 65 | 65 | 64 | 65 | 39,000 | 65 |
| 2011-06-21 | 65 | 65 | 64 | 65 | 23,000 | 65 |
| 2011-06-20 | 63 | 64 | 63 | 64 | 43,000 | 64 |
| 2011-06-17 | 64 | 64 | 63 | 64 | 63,000 | 64 |
| 2011-06-16 | 64 | 65 | 64 | 65 | 51,000 | 65 |
| 2011-06-15 | 65 | 66 | 64 | 65 | 76,000 | 65 |
| 2011-06-14 | 64 | 65 | 64 | 64 | 25,000 | 64 |
| 2011-06-13 | 63 | 65 | 63 | 64 | 17,000 | 64 |
| 2011-06-10 | 64 | 65 | 64 | 64 | 64,000 | 64 |
| 2011-06-09 | 64 | 64 | 63 | 63 | 104,000 | 63 |
| 2011-06-08 | 65 | 65 | 65 | 65 | 22,000 | 65 |
| 2011-06-07 | 65 | 66 | 65 | 65 | 24,000 | 65 |
| 2011-06-06 | 66 | 67 | 65 | 65 | 36,000 | 65 |
| 2011-06-03 | 67 | 67 | 66 | 66 | 25,000 | 66 |
| 2011-06-02 | 67 | 68 | 67 | 67 | 39,000 | 67 |
| 2011-06-01 | 68 | 68 | 67 | 67 | 43,000 | 67 |
| 2011-05-31 | 68 | 69 | 67 | 67 | 63,000 | 67 |
| 2011-05-30 | 67 | 68 | 67 | 68 | 37,000 | 68 |
| 2011-05-27 | 68 | 68 | 67 | 67 | 49,000 | 67 |
| 2011-05-26 | 67 | 68 | 66 | 68 | 75,000 | 68 |
| 2011-05-25 | 67 | 67 | 66 | 67 | 58,000 | 67 |
| 2011-05-24 | 66 | 66 | 65 | 66 | 41,000 | 66 |
| 2011-05-23 | 66 | 67 | 65 | 66 | 50,000 | 66 |
| 2011-05-20 | 65 | 66 | 65 | 65 | 32,000 | 65 |
| 2011-05-19 | 66 | 67 | 65 | 65 | 86,000 | 65 |
| 2011-05-18 | 66 | 67 | 65 | 66 | 62,000 | 66 |
| 2011-05-17 | 65 | 66 | 65 | 66 | 47,000 | 66 |
| 2011-05-16 | 66 | 66 | 65 | 65 | 72,000 | 65 |
| 2011-05-13 | 69 | 70 | 66 | 66 | 198,000 | 66 |
| 2011-05-12 | 66 | 70 | 66 | 67 | 290,000 | 67 |
| 2011-05-11 | 67 | 67 | 66 | 66 | 75,000 | 66 |
| 2011-05-10 | 66 | 67 | 65 | 67 | 56,000 | 67 |
| 2011-05-09 | 65 | 66 | 65 | 65 | 146,000 | 65 |
| 2011-05-06 | 66 | 66 | 65 | 66 | 135,000 | 66 |
| 2011-05-02 | 67 | 67 | 65 | 67 | 200,000 | 67 |
| 2011-04-28 | 66 | 67 | 66 | 67 | 91,000 | 67 |
| 2011-04-27 | 68 | 68 | 66 | 66 | 71,000 | 66 |
| 2011-04-26 | 67 | 67 | 66 | 66 | 67,000 | 66 |
| 2011-04-25 | 68 | 68 | 67 | 68 | 32,000 | 68 |
| 2011-04-22 | 67 | 67 | 66 | 66 | 122,000 | 66 |
| 2011-04-21 | 68 | 68 | 67 | 68 | 45,000 | 68 |
| 2011-04-20 | 69 | 69 | 67 | 68 | 48,000 | 68 |
| 2011-04-19 | 68 | 69 | 67 | 68 | 59,000 | 68 |
| 2011-04-18 | 69 | 69 | 68 | 69 | 69,000 | 69 |
| 2011-04-15 | 68 | 69 | 68 | 69 | 41,000 | 69 |
| 2011-04-14 | 67 | 69 | 67 | 68 | 67,000 | 68 |
| 2011-04-13 | 67 | 68 | 67 | 68 | 62,000 | 68 |
| 2011-04-12 | 67 | 68 | 67 | 67 | 103,000 | 67 |
| 2011-04-11 | 67 | 69 | 67 | 68 | 99,000 | 68 |
| 2011-04-08 | 66 | 68 | 66 | 67 | 128,000 | 67 |
| 2011-04-07 | 67 | 68 | 67 | 67 | 49,000 | 67 |
| 2011-04-06 | 68 | 68 | 66 | 67 | 247,000 | 67 |
| 2011-04-05 | 72 | 73 | 69 | 70 | 217,000 | 70 |
| 2011-04-04 | 73 | 75 | 71 | 72 | 253,000 | 72 |
| 2011-04-01 | 75 | 76 | 73 | 73 | 266,000 | 73 |
| 2011-03-31 | 72 | 77 | 70 | 73 | 1,221,000 | 73 |
| 2011-03-30 | 69 | 71 | 69 | 71 | 154,000 | 71 |
| 2011-03-29 | 67 | 69 | 65 | 69 | 121,000 | 69 |
| 2011-03-28 | 71 | 71 | 65 | 66 | 348,000 | 66 |
| 2011-03-25 | 72 | 73 | 68 | 69 | 290,000 | 69 |
| 2011-03-24 | 70 | 74 | 69 | 71 | 549,000 | 71 |
| 2011-03-23 | 70 | 71 | 68 | 69 | 276,000 | 69 |
| 2011-03-22 | 71 | 71 | 66 | 69 | 281,000 | 69 |
| 2011-03-18 | 62 | 67 | 60 | 64 | 393,000 | 64 |
| 2011-03-17 | 54 | 59 | 52 | 59 | 577,000 | 59 |
| 2011-03-16 | 47 | 60 | 47 | 59 | 855,000 | 59 |
| 2011-03-15 | 60 | 62 | 35 | 47 | 1,116,000 | 47 |
| 2011-03-14 | 57 | 68 | 54 | 62 | 644,000 | 62 |
| 2011-03-11 | 77 | 78 | 76 | 77 | 316,000 | 77 |
| 2011-03-10 | 82 | 82 | 78 | 79 | 491,000 | 79 |
| 2011-03-09 | 83 | 84 | 82 | 82 | 139,000 | 82 |
| 2011-03-08 | 82 | 89 | 81 | 83 | 1,925,000 | 83 |
| 2011-03-07 | 81 | 82 | 80 | 82 | 188,000 | 82 |
| 2011-03-04 | 81 | 84 | 80 | 81 | 572,000 | 81 |
| 2011-03-03 | 78 | 80 | 77 | 80 | 154,000 | 80 |
| 2011-03-02 | 79 | 79 | 77 | 77 | 139,000 | 77 |
| 2011-03-01 | 80 | 81 | 79 | 80 | 149,000 | 80 |
| 2011-02-28 | 79 | 79 | 78 | 79 | 42,000 | 79 |
| 2011-02-25 | 77 | 79 | 77 | 79 | 123,000 | 79 |
| 2011-02-24 | 80 | 80 | 76 | 77 | 265,000 | 77 |
| 2011-02-23 | 79 | 81 | 79 | 80 | 176,000 | 80 |
| 2011-02-22 | 81 | 84 | 80 | 82 | 695,000 | 82 |
| 2011-02-21 | 80 | 82 | 79 | 81 | 285,000 | 81 |
| 2011-02-18 | 79 | 80 | 78 | 80 | 157,000 | 80 |
| 2011-02-17 | 79 | 79 | 78 | 78 | 129,000 | 78 |
| 2011-02-16 | 79 | 79 | 78 | 78 | 98,000 | 78 |
| 2011-02-15 | 80 | 80 | 78 | 78 | 127,000 | 78 |
| 2011-02-14 | 79 | 80 | 79 | 80 | 162,000 | 80 |
| 2011-02-10 | 78 | 79 | 78 | 79 | 52,000 | 79 |
| 2011-02-09 | 79 | 79 | 77 | 78 | 252,000 | 78 |
| 2011-02-08 | 80 | 81 | 80 | 80 | 114,000 | 80 |
| 2011-02-07 | 80 | 81 | 78 | 80 | 292,000 | 80 |
| 2011-02-04 | 78 | 79 | 77 | 79 | 117,000 | 79 |
| 2011-02-03 | 79 | 79 | 78 | 79 | 90,000 | 79 |
| 2011-02-02 | 77 | 79 | 77 | 79 | 124,000 | 79 |
| 2011-02-01 | 76 | 78 | 76 | 77 | 60,000 | 77 |
| 2011-01-31 | 77 | 78 | 74 | 76 | 372,000 | 76 |
| 2011-01-28 | 82 | 82 | 78 | 79 | 162,000 | 79 |
| 2011-01-27 | 81 | 85 | 80 | 82 | 744,000 | 82 |
| 2011-01-26 | 78 | 81 | 78 | 81 | 280,000 | 81 |
| 2011-01-25 | 79 | 80 | 78 | 78 | 106,000 | 78 |
| 2011-01-24 | 78 | 79 | 77 | 78 | 226,000 | 78 |
| 2011-01-21 | 81 | 81 | 76 | 78 | 525,000 | 78 |
| 2011-01-20 | 80 | 82 | 78 | 81 | 579,000 | 81 |
| 2011-01-19 | 78 | 80 | 77 | 80 | 944,000 | 80 |
| 2011-01-18 | 76 | 78 | 76 | 77 | 288,000 | 77 |
| 2011-01-17 | 75 | 76 | 75 | 75 | 180,000 | 75 |
| 2011-01-14 | 74 | 75 | 74 | 74 | 129,000 | 74 |
| 2011-01-13 | 76 | 77 | 74 | 74 | 287,000 | 74 |
| 2011-01-12 | 77 | 77 | 75 | 75 | 197,000 | 75 |
| 2011-01-11 | 73 | 78 | 73 | 76 | 918,000 | 76 |
| 2011-01-07 | 73 | 74 | 72 | 73 | 169,000 | 73 |
| 2011-01-06 | 74 | 74 | 72 | 73 | 376,000 | 73 |
| 2011-01-05 | 74 | 74 | 72 | 73 | 214,000 | 73 |
| 2011-01-04 | 72 | 73 | 71 | 72 | 197,000 | 72 |
分割・併合履歴 ： なし
