3202 ダイトウボウ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	81	82	80	82	292,000	82
2013-12-27	80	81	79	81	240,000	81
2013-12-26	78	81	77	79	284,000	79
2013-12-25	78	78	77	77	370,000	77
2013-12-24	79	79	77	77	273,000	77
2013-12-20	80	80	78	78	333,000	78
2013-12-19	81	81	79	79	174,000	79
2013-12-18	79	81	79	81	143,000	81
2013-12-17	79	80	79	79	218,000	79
2013-12-16	80	81	79	79	112,000	79
2013-12-13	80	81	80	80	274,000	80
2013-12-12	81	81	80	80	198,000	80
2013-12-11	82	82	81	81	172,000	81
2013-12-10	82	83	81	83	252,000	83
2013-12-09	82	83	81	82	238,000	82
2013-12-06	81	82	80	81	186,000	81
2013-12-05	82	82	80	81	256,000	81
2013-12-04	83	83	81	82	513,000	82
2013-12-03	84	86	82	84	1,342,000	84
2013-12-02	81	83	81	82	394,000	82
2013-11-29	82	82	80	80	333,000	80
2013-11-28	82	82	81	81	287,000	81
2013-11-27	81	82	81	81	59,000	81
2013-11-26	82	82	81	81	173,000	81
2013-11-25	82	83	81	82	265,000	82
2013-11-22	84	84	82	82	603,000	82
2013-11-21	88	90	84	84	2,590,000	84
2013-11-20	82	85	81	84	836,000	84
2013-11-19	82	83	81	82	352,000	82
2013-11-18	80	82	80	81	347,000	81
2013-11-15	81	81	80	80	215,000	80
2013-11-14	80	81	79	81	393,000	81
2013-11-13	78	79	78	79	329,000	79
2013-11-12	78	79	77	79	284,000	79
2013-11-11	78	79	76	77	528,000	77
2013-11-08	79	80	79	79	253,000	79
2013-11-07	82	83	79	81	360,000	81
2013-11-06	81	83	80	83	690,000	83
2013-11-05	80	81	79	80	542,000	80
2013-11-01	82	82	78	79	1,624,000	79
2013-10-31	79	95	79	83	13,574,000	83
2013-10-30	80	81	79	80	354,000	80
2013-10-29	79	81	78	80	984,000	80
2013-10-28	80	80	79	79	235,000	79
2013-10-25	81	81	79	79	479,000	79
2013-10-24	80	80	78	80	573,000	80
2013-10-23	83	83	80	81	711,000	81
2013-10-22	83	83	80	83	983,000	83
2013-10-21	78	83	77	83	2,176,000	83
2013-10-18	75	77	75	76	777,000	76
2013-10-17	75	76	74	75	384,000	75
2013-10-16	75	75	74	74	254,000	74
2013-10-15	76	76	74	75	293,000	75
2013-10-11	75	76	74	76	690,000	76
2013-10-10	75	75	73	74	268,000	74
2013-10-09	72	76	72	75	518,000	75
2013-10-08	72	75	70	75	754,000	75
2013-10-07	76	76	72	72	1,095,000	72
2013-10-04	81	81	75	78	1,293,000	78
2013-10-03	86	88	80	81	1,789,000	81
2013-10-02	94	96	81	85	6,271,000	85
2013-10-01	72	100	72	86	24,965,000	86
2013-09-30	71	72	71	71	201,000	71
2013-09-27	71	73	71	72	243,000	72
2013-09-26	70	71	70	71	151,000	71
2013-09-25	72	72	69	70	391,000	70
2013-09-24	71	72	69	71	529,000	71
2013-09-20	70	71	69	71	164,000	71
2013-09-19	69	70	69	70	124,000	70
2013-09-18	70	70	68	68	190,000	68
2013-09-17	68	70	68	69	216,000	69
2013-09-13	68	69	66	68	404,000	68
2013-09-12	69	69	67	69	69,000	69
2013-09-11	68	68	66	68	303,000	68
2013-09-10	67	67	66	67	34,000	67
2013-09-09	66	67	65	67	100,000	67
2013-09-06	65	65	64	65	211,000	65
2013-09-05	65	66	64	64	172,000	64
2013-09-04	64	65	64	65	16,000	65
2013-09-03	64	65	63	65	116,000	65
2013-09-02	62	64	62	63	130,000	63
2013-08-30	64	65	63	64	102,000	64
2013-08-29	64	64	63	63	433,000	63
2013-08-28	65	65	64	64	94,000	64
2013-08-27	66	66	65	66	13,000	66
2013-08-26	67	67	66	66	26,000	66
2013-08-23	66	66	65	66	64,000	66
2013-08-22	66	66	65	65	92,000	65
2013-08-21	67	67	65	65	211,000	65
2013-08-20	67	67	66	66	53,000	66
2013-08-19	67	68	66	67	42,000	67
2013-08-16	67	68	66	67	39,000	67
2013-08-15	68	68	67	67	19,000	67
2013-08-14	67	69	67	68	81,000	68
2013-08-13	66	68	66	68	161,000	68
2013-08-12	67	67	65	65	132,000	65
2013-08-09	67	67	66	67	55,000	67
2013-08-08	66	68	66	66	101,000	66
2013-08-07	68	68	66	66	127,000	66
2013-08-06	68	68	67	68	56,000	68
2013-08-05	68	68	67	68	83,000	68
2013-08-02	66	67	66	67	93,000	67
2013-08-01	65	66	65	66	208,000	66
2013-07-31	66	66	66	66	37,000	66
2013-07-30	65	67	65	67	117,000	67
2013-07-29	67	67	64	64	153,000	64
2013-07-26	68	68	67	67	175,000	67
2013-07-25	70	70	68	69	86,000	69
2013-07-24	69	70	69	70	51,000	70
2013-07-23	69	70	68	69	86,000	69
2013-07-22	69	70	69	69	77,000	69
2013-07-19	70	70	68	69	232,000	69
2013-07-18	69	70	69	70	197,000	70
2013-07-17	69	70	68	70	97,000	70
2013-07-16	69	71	69	69	130,000	69
2013-07-12	70	70	69	70	138,000	70
2013-07-11	69	70	68	70	89,000	70
2013-07-10	70	70	69	69	78,000	69
2013-07-09	70	71	69	71	144,000	71
2013-07-08	71	71	69	69	288,000	69
2013-07-05	70	71	70	71	292,000	71
2013-07-04	69	70	68	70	66,000	70
2013-07-03	70	70	69	69	100,000	69
2013-07-02	69	70	68	70	285,000	70
2013-07-01	68	69	67	68	247,000	68
2013-06-28	66	68	66	67	119,000	67
2013-06-27	65	66	63	66	215,000	66
2013-06-26	66	66	63	65	224,000	65
2013-06-25	66	66	65	66	138,000	66
2013-06-24	69	69	66	66	197,000	66
2013-06-21	66	68	65	67	329,000	67
2013-06-20	69	69	67	67	115,000	67
2013-06-19	69	71	68	69	201,000	69
2013-06-18	68	69	68	68	98,000	68
2013-06-17	68	69	67	68	286,000	68
2013-06-14	69	73	67	67	1,618,000	67
2013-06-13	66	66	63	65	170,000	65
2013-06-12	64	67	64	67	380,000	67
2013-06-11	66	67	66	66	364,000	66
2013-06-10	66	68	66	68	202,000	68
2013-06-07	65	65	61	64	619,000	64
2013-06-06	69	69	65	65	204,000	65
2013-06-05	71	71	69	69	223,000	69
2013-06-04	69	71	68	71	253,000	71
2013-06-03	71	71	69	69	412,000	69
2013-05-31	71	73	71	71	297,000	71
2013-05-30	72	73	71	71	460,000	71
2013-05-29	73	74	71	72	267,000	72
2013-05-28	71	73	70	73	296,000	73
2013-05-27	73	73	72	72	180,000	72
2013-05-24	74	76	73	74	389,000	74
2013-05-23	80	83	73	73	2,208,000	73
2013-05-22	77	80	77	78	1,131,000	78
2013-05-21	75	77	75	76	286,000	76
2013-05-20	75	76	74	75	286,000	75
2013-05-17	71	74	71	74	165,000	74
2013-05-16	73	74	70	73	381,000	73
2013-05-15	77	77	73	74	621,000	74
2013-05-14	75	76	74	74	254,000	74
2013-05-13	76	76	75	76	418,000	76
2013-05-10	78	78	76	76	237,000	76
2013-05-09	79	79	77	77	265,000	77
2013-05-08	78	79	77	77	326,000	77
2013-05-07	77	78	76	77	209,000	77
2013-05-02	76	77	75	76	131,000	76
2013-05-01	76	77	75	77	216,000	77
2013-04-30	76	76	75	76	252,000	76
2013-04-26	79	79	75	75	380,000	75
2013-04-25	79	80	77	78	286,000	78
2013-04-24	77	79	76	79	649,000	79
2013-04-23	76	77	75	76	322,000	76
2013-04-22	74	76	74	75	217,000	75
2013-04-19	74	74	73	73	147,000	73
2013-04-18	73	74	73	73	157,000	73
2013-04-17	73	74	73	74	129,000	74
2013-04-16	73	74	72	72	373,000	72
2013-04-15	76	76	73	74	660,000	74
2013-04-12	76	77	75	76	135,000	76
2013-04-11	78	78	75	77	333,000	77
2013-04-10	76	78	75	77	453,000	77
2013-04-09	78	78	75	75	508,000	75
2013-04-08	73	77	73	77	704,000	77
2013-04-05	72	73	71	73	566,000	73
2013-04-04	69	71	69	70	458,000	70
2013-04-03	68	71	67	68	358,000	68
2013-04-02	67	68	66	67	371,000	67
2013-04-01	71	71	68	69	218,000	69
2013-03-29	71	72	70	70	142,000	70
2013-03-28	72	72	70	72	201,000	72
2013-03-27	73	73	72	73	185,000	73
2013-03-26	74	74	72	73	258,000	73
2013-03-25	75	76	74	75	184,000	75
2013-03-22	76	77	75	75	158,000	75
2013-03-21	76	77	76	76	221,000	76
2013-03-19	76	77	75	76	255,000	76
2013-03-18	76	77	75	76	195,000	76
2013-03-15	75	77	74	76	175,000	76
2013-03-14	74	76	74	75	157,000	75
2013-03-13	74	75	74	74	131,000	74
2013-03-12	78	78	74	74	519,000	74
2013-03-11	74	77	74	76	804,000	76
2013-03-08	72	74	72	73	321,000	73
2013-03-07	74	75	73	73	202,000	73
2013-03-06	76	76	74	74	364,000	74
2013-03-05	74	74	72	74	337,000	74
2013-03-04	71	73	71	73	407,000	73
2013-03-01	70	72	70	70	196,000	70
2013-02-28	69	74	68	70	642,000	70
2013-02-27	68	69	68	68	158,000	68
2013-02-26	67	68	67	68	74,000	68
2013-02-25	68	69	67	68	158,000	68
2013-02-22	67	68	66	67	172,000	67
2013-02-21	68	69	67	68	153,000	68
2013-02-20	68	69	67	68	275,000	68
2013-02-19	66	69	66	67	429,000	67
2013-02-18	64	66	64	65	347,000	65
2013-02-15	67	68	61	64	826,000	64
2013-02-14	68	68	66	67	191,000	67
2013-02-13	75	75	63	68	1,128,000	68
2013-02-12	76	78	76	76	404,000	76
2013-02-08	80	80	76	76	515,000	76
2013-02-07	80	81	79	80	259,000	80
2013-02-06	80	81	80	80	378,000	80
2013-02-05	81	81	79	80	461,000	80
2013-02-04	79	82	77	82	910,000	82
2013-02-01	77	77	76	77	312,000	77
2013-01-31	77	77	76	77	77,000	77
2013-01-30	76	77	75	77	266,000	77
2013-01-29	76	77	75	76	283,000	76
2013-01-28	77	77	75	75	304,000	75
2013-01-25	75	78	74	76	861,000	76
2013-01-24	74	75	74	74	303,000	74
2013-01-23	76	78	74	75	805,000	75
2013-01-22	78	79	75	75	541,000	75
2013-01-21	74	78	74	77	346,000	77
2013-01-18	73	75	73	74	284,000	74
2013-01-17	74	75	71	73	444,000	73
2013-01-16	77	78	74	74	436,000	74
2013-01-15	80	81	77	77	618,000	77
2013-01-11	77	79	76	77	479,000	77
2013-01-10	73	78	73	76	1,054,000	76
2013-01-09	72	73	70	73	373,000	73
2013-01-08	73	74	72	73	377,000	73
2013-01-07	73	74	70	73	528,000	73
2013-01-04	71	73	71	72	210,000	72

分割・併合履歴：なし