3202 ダイトウボウ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	72	72	69	70	310,000	70
2012-12-27	72	73	70	72	414,000	72
2012-12-26	70	72	69	71	220,000	71
2012-12-25	70	70	68	69	351,000	69
2012-12-21	70	71	68	69	509,000	69
2012-12-20	70	70	69	69	137,000	69
2012-12-19	69	70	68	70	134,000	70
2012-12-18	69	70	68	68	119,000	68
2012-12-17	71	71	69	70	291,000	70
2012-12-14	68	69	68	69	147,000	69
2012-12-13	70	70	69	69	198,000	69
2012-12-12	69	70	68	69	255,000	69
2012-12-11	68	75	68	68	1,535,000	68
2012-12-10	69	69	67	68	235,000	68
2012-12-07	69	69	67	68	227,000	68
2012-12-06	66	69	66	69	264,000	69
2012-12-05	66	66	65	66	54,000	66
2012-12-04	65	66	65	66	21,000	66
2012-12-03	66	66	65	65	74,000	65
2012-11-30	66	67	65	65	89,000	65
2012-11-29	65	67	65	65	79,000	65
2012-11-28	67	67	65	65	262,000	65
2012-11-27	67	68	66	68	53,000	68
2012-11-26	67	68	66	67	171,000	67
2012-11-22	65	66	65	66	135,000	66
2012-11-21	64	66	64	65	187,000	65
2012-11-20	64	65	63	65	127,000	65
2012-11-19	64	65	64	65	92,000	65
2012-11-16	63	64	63	64	62,000	64
2012-11-15	62	64	62	63	79,000	63
2012-11-14	63	64	62	62	137,000	62
2012-11-13	63	63	62	63	174,000	63
2012-11-12	63	63	62	62	97,000	62
2012-11-09	64	65	62	62	355,000	62
2012-11-08	61	68	61	62	1,110,000	62
2012-11-07	62	62	61	62	35,000	62
2012-11-06	61	61	61	61	83,000	61
2012-11-05	61	61	60	60	105,000	60
2012-11-02	62	63	61	61	77,000	61
2012-11-01	62	62	61	62	29,000	62
2012-10-31	63	63	61	63	86,000	63
2012-10-30	60	63	60	62	143,000	62
2012-10-29	61	62	61	61	28,000	61
2012-10-26	62	62	60	62	114,000	62
2012-10-25	62	62	60	62	115,000	62
2012-10-24	60	63	60	61	627,000	61
2012-10-23	60	64	59	60	414,000	60
2012-10-22	59	60	58	59	24,000	59
2012-10-19	59	60	58	60	127,000	60
2012-10-18	58	59	58	58	118,000	58
2012-10-17	58	58	57	58	51,000	58
2012-10-16	56	58	56	58	125,000	58
2012-10-15	57	57	56	56	59,000	56
2012-10-12	57	57	56	56	41,000	56
2012-10-11	56	57	56	56	56,000	56
2012-10-10	57	57	56	56	100,000	56
2012-10-09	57	58	57	57	59,000	57
2012-10-05	57	58	57	57	32,000	57
2012-10-04	57	58	56	57	69,000	57
2012-10-03	57	58	56	56	78,000	56
2012-10-02	57	57	57	57	41,000	57
2012-10-01	57	57	57	57	135,000	57
2012-09-28	59	59	57	57	58,000	57
2012-09-27	57	59	57	58	78,000	58
2012-09-26	58	58	57	57	197,000	57
2012-09-25	57	59	57	59	260,000	59
2012-09-24	59	59	58	59	34,000	59
2012-09-21	58	59	58	59	54,000	59
2012-09-20	60	60	58	58	198,000	58
2012-09-19	59	60	58	60	89,000	60
2012-09-18	59	60	58	59	135,000	59
2012-09-14	57	58	57	58	115,000	58
2012-09-13	58	58	57	57	80,000	57
2012-09-12	57	58	57	57	103,000	57
2012-09-11	58	58	57	57	35,000	57
2012-09-10	57	58	57	58	60,000	58
2012-09-07	57	58	56	57	190,000	57
2012-09-06	57	57	56	56	55,000	56
2012-09-05	57	57	56	56	180,000	56
2012-09-04	57	57	57	57	71,000	57
2012-09-03	59	59	57	57	89,000	57
2012-08-31	56	60	56	59	252,000	59
2012-08-30	58	58	56	56	84,000	56
2012-08-29	58	58	57	57	265,000	57
2012-08-28	58	59	58	58	210,000	58
2012-08-27	59	60	59	59	154,000	59
2012-08-24	59	60	59	59	88,000	59
2012-08-23	61	62	60	60	338,000	60
2012-08-22	61	62	61	62	61,000	62
2012-08-21	63	63	61	61	224,000	61
2012-08-20	63	63	62	63	51,000	63
2012-08-17	62	63	62	63	35,000	63
2012-08-16	61	63	60	63	232,000	63
2012-08-15	61	61	60	60	56,000	60
2012-08-14	60	61	60	61	73,000	61
2012-08-13	60	61	60	60	29,000	60
2012-08-10	61	62	60	62	83,000	62
2012-08-09	61	61	60	61	32,000	61
2012-08-08	60	62	59	62	52,000	62
2012-08-07	58	59	58	59	39,000	59
2012-08-06	59	60	58	59	133,000	59
2012-08-03	60	60	59	59	66,000	59
2012-08-02	60	61	59	61	48,000	61
2012-08-01	61	61	59	60	51,000	60
2012-07-31	59	61	59	61	46,000	61
2012-07-30	60	61	59	60	93,000	60
2012-07-27	60	61	60	60	88,000	60
2012-07-26	58	60	58	60	58,000	60
2012-07-25	58	59	58	58	47,000	58
2012-07-24	58	59	58	59	72,000	59
2012-07-23	61	62	59	59	172,000	59
2012-07-20	62	62	60	60	28,000	60
2012-07-19	60	61	60	60	71,000	60
2012-07-18	61	61	60	60	32,000	60
2012-07-17	61	61	60	60	89,000	60
2012-07-13	58	61	58	61	75,000	61
2012-07-12	62	63	58	58	230,000	58
2012-07-11	64	64	62	62	147,000	62
2012-07-10	64	65	64	64	6,000	64
2012-07-09	64	65	64	64	96,000	64
2012-07-06	64	66	64	64	99,000	64
2012-07-05	68	68	65	65	228,000	65
2012-07-04	67	68	66	68	89,000	68
2012-07-03	65	67	65	67	59,000	67
2012-07-02	67	67	65	65	226,000	65
2012-06-29	65	67	64	66	158,000	66
2012-06-28	64	67	63	65	389,000	65
2012-06-27	63	64	62	63	125,000	63
2012-06-26	63	63	62	62	187,000	62
2012-06-25	64	65	64	64	153,000	64
2012-06-22	62	64	62	63	100,000	63
2012-06-21	63	63	63	63	253,000	63
2012-06-20	60	62	60	62	206,000	62
2012-06-19	60	61	60	60	60,000	60
2012-06-18	60	61	60	61	82,000	61
2012-06-15	60	60	59	59	43,000	59
2012-06-14	60	60	59	60	123,000	60
2012-06-13	61	62	60	60	129,000	60
2012-06-12	61	62	60	62	61,000	62
2012-06-11	61	62	60	60	132,000	60
2012-06-08	62	62	60	60	64,000	60
2012-06-07	61	62	61	61	69,000	61
2012-06-06	60	61	59	61	29,000	61
2012-06-05	56	60	56	60	86,000	60
2012-06-04	57	57	56	56	131,000	56
2012-06-01	59	60	59	59	39,000	59
2012-05-31	60	61	59	61	50,000	61
2012-05-30	61	62	60	61	85,000	61
2012-05-29	60	60	60	60	55,000	60
2012-05-28	60	61	60	61	65,000	61
2012-05-25	61	61	60	61	48,000	61
2012-05-24	61	62	59	61	102,000	61
2012-05-23	63	63	60	60	225,000	60
2012-05-22	64	64	62	62	30,000	62
2012-05-21	60	63	60	63	145,000	63
2012-05-18	57	60	57	59	225,000	59
2012-05-17	56	60	56	60	123,000	60
2012-05-16	57	58	56	57	214,000	57
2012-05-15	59	59	56	58	341,000	58
2012-05-14	60	61	58	58	344,000	58
2012-05-11	65	65	61	61	188,000	61
2012-05-10	62	65	62	64	191,000	64
2012-05-09	65	65	62	62	285,000	62
2012-05-08	65	65	64	64	126,000	64
2012-05-07	68	68	64	64	302,000	64
2012-05-02	68	69	67	69	40,000	69
2012-05-01	70	70	67	67	63,000	67
2012-04-27	71	71	70	70	35,000	70
2012-04-26	70	71	69	71	30,000	71
2012-04-25	69	71	68	70	173,000	70
2012-04-24	69	70	68	68	114,000	68
2012-04-23	70	70	69	70	89,000	70
2012-04-20	70	70	69	69	100,000	69
2012-04-19	73	73	70	70	145,000	70
2012-04-18	70	74	70	73	176,000	73
2012-04-17	69	69	68	69	63,000	69
2012-04-16	69	70	68	69	87,000	69
2012-04-13	69	71	69	69	102,000	69
2012-04-12	68	69	68	69	147,000	69
2012-04-11	66	68	66	67	184,000	67
2012-04-10	68	71	68	69	144,000	69
2012-04-09	69	69	68	68	79,000	68
2012-04-06	69	69	68	69	112,000	69
2012-04-05	68	70	68	70	206,000	70
2012-04-04	71	71	69	70	239,000	70
2012-04-03	72	72	70	71	308,000	71
2012-04-02	73	74	72	72	137,000	72
2012-03-30	73	74	73	73	46,000	73
2012-03-29	72	74	72	74	59,000	74
2012-03-28	73	74	72	73	94,000	73
2012-03-27	72	74	72	74	186,000	74
2012-03-26	73	74	72	72	253,000	72
2012-03-23	74	75	73	73	252,000	73
2012-03-22	74	76	73	75	481,000	75
2012-03-21	75	75	74	74	147,000	74
2012-03-19	74	76	74	75	282,000	75
2012-03-16	76	76	73	75	434,000	75
2012-03-15	77	78	76	76	145,000	76
2012-03-14	78	79	77	77	200,000	77
2012-03-13	78	78	76	77	281,000	77
2012-03-12	81	81	78	78	339,000	78
2012-03-09	79	80	78	80	283,000	80
2012-03-08	77	80	77	78	544,000	78
2012-03-07	76	78	76	77	178,000	77
2012-03-06	78	78	76	78	377,000	78
2012-03-05	77	79	77	78	422,000	78
2012-03-02	78	81	78	79	615,000	79
2012-03-01	86	87	78	80	1,538,000	80
2012-02-29	89	90	86	86	1,325,000	86
2012-02-28	87	89	83	87	1,436,000	87
2012-02-27	89	90	87	89	1,123,000	89
2012-02-24	89	94	82	87	3,629,000	87
2012-02-23	86	92	82	91	4,227,000	91
2012-02-22	77	83	75	81	2,271,000	81
2012-02-21	79	81	74	77	4,450,000	77
2012-02-20	71	75	70	75	2,456,000	75
2012-02-17	71	71	70	71	167,000	71
2012-02-16	71	71	70	71	283,000	71
2012-02-15	72	72	70	71	521,000	71
2012-02-14	71	72	70	72	279,000	72
2012-02-13	71	71	70	71	211,000	71
2012-02-10	72	72	70	71	513,000	71
2012-02-09	71	73	70	72	900,000	72
2012-02-08	69	71	69	70	246,000	70
2012-02-07	71	71	69	69	195,000	69
2012-02-06	71	71	70	71	161,000	71
2012-02-03	70	70	69	69	367,000	69
2012-02-02	71	71	69	70	428,000	70
2012-02-01	71	71	70	71	300,000	71
2012-01-31	73	73	71	71	350,000	71
2012-01-30	71	73	70	72	857,000	72
2012-01-27	70	71	69	70	330,000	70
2012-01-26	70	76	69	71	1,689,000	71
2012-01-25	68	69	67	68	177,000	68
2012-01-24	70	70	67	68	315,000	68
2012-01-23	69	71	68	70	361,000	70
2012-01-20	69	69	67	68	331,000	68
2012-01-19	75	75	67	67	1,862,000	67
2012-01-18	64	68	64	66	1,042,000	66
2012-01-17	63	64	62	63	134,000	63
2012-01-16	63	63	62	63	175,000	63
2012-01-13	66	66	62	63	521,000	63
2012-01-12	65	66	64	65	134,000	65
2012-01-11	64	66	63	64	300,000	64
2012-01-10	65	65	63	64	267,000	64
2012-01-06	67	68	64	65	332,000	65
2012-01-05	65	67	64	67	487,000	67
2012-01-04	64	65	63	64	250,000	64

分割・併合履歴：なし