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
