3202 ダイトウボウ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 74 | 76 | 74 | 76 | 191,000 | 76 |
| 2014-12-29 | 73 | 74 | 73 | 73 | 137,000 | 73 |
| 2014-12-26 | 72 | 73 | 72 | 72 | 116,000 | 72 |
| 2014-12-25 | 74 | 74 | 72 | 73 | 189,000 | 73 |
| 2014-12-24 | 75 | 75 | 74 | 74 | 88,000 | 74 |
| 2014-12-22 | 74 | 74 | 73 | 74 | 170,000 | 74 |
| 2014-12-19 | 73 | 74 | 72 | 74 | 118,000 | 74 |
| 2014-12-18 | 73 | 73 | 72 | 72 | 153,000 | 72 |
| 2014-12-17 | 72 | 73 | 72 | 72 | 56,000 | 72 |
| 2014-12-16 | 74 | 75 | 72 | 72 | 180,000 | 72 |
| 2014-12-15 | 75 | 75 | 74 | 74 | 37,000 | 74 |
| 2014-12-12 | 75 | 76 | 75 | 75 | 110,000 | 75 |
| 2014-12-11 | 74 | 75 | 74 | 74 | 146,000 | 74 |
| 2014-12-10 | 75 | 77 | 74 | 76 | 474,000 | 76 |
| 2014-12-09 | 79 | 80 | 75 | 76 | 390,000 | 76 |
| 2014-12-08 | 77 | 80 | 76 | 79 | 413,000 | 79 |
| 2014-12-05 | 77 | 77 | 76 | 77 | 118,000 | 77 |
| 2014-12-04 | 77 | 77 | 76 | 77 | 77,000 | 77 |
| 2014-12-03 | 76 | 77 | 75 | 77 | 141,000 | 77 |
| 2014-12-02 | 76 | 76 | 75 | 76 | 71,000 | 76 |
| 2014-12-01 | 78 | 78 | 76 | 76 | 252,000 | 76 |
| 2014-11-28 | 78 | 78 | 76 | 77 | 120,000 | 77 |
| 2014-11-27 | 76 | 79 | 75 | 77 | 641,000 | 77 |
| 2014-11-26 | 75 | 77 | 75 | 75 | 286,000 | 75 |
| 2014-11-25 | 74 | 75 | 74 | 75 | 42,000 | 75 |
| 2014-11-21 | 74 | 75 | 74 | 74 | 23,000 | 74 |
| 2014-11-20 | 74 | 75 | 73 | 74 | 95,000 | 74 |
| 2014-11-19 | 75 | 75 | 73 | 74 | 145,000 | 74 |
| 2014-11-18 | 74 | 75 | 73 | 75 | 191,000 | 75 |
| 2014-11-17 | 75 | 75 | 74 | 75 | 62,000 | 75 |
| 2014-11-14 | 75 | 75 | 73 | 74 | 55,000 | 74 |
| 2014-11-13 | 73 | 74 | 73 | 74 | 40,000 | 74 |
| 2014-11-12 | 75 | 75 | 73 | 73 | 42,000 | 73 |
| 2014-11-11 | 74 | 75 | 73 | 74 | 68,000 | 74 |
| 2014-11-10 | 73 | 74 | 73 | 74 | 94,000 | 74 |
| 2014-11-07 | 75 | 75 | 73 | 73 | 101,000 | 73 |
| 2014-11-06 | 75 | 76 | 74 | 74 | 123,000 | 74 |
| 2014-11-05 | 74 | 75 | 73 | 75 | 70,000 | 75 |
| 2014-11-04 | 74 | 75 | 73 | 75 | 142,000 | 75 |
| 2014-10-31 | 73 | 74 | 72 | 74 | 98,000 | 74 |
| 2014-10-30 | 73 | 74 | 72 | 73 | 180,000 | 73 |
| 2014-10-29 | 72 | 73 | 72 | 72 | 36,000 | 72 |
| 2014-10-28 | 73 | 73 | 72 | 72 | 96,000 | 72 |
| 2014-10-27 | 72 | 73 | 71 | 72 | 105,000 | 72 |
| 2014-10-24 | 72 | 73 | 71 | 71 | 115,000 | 71 |
| 2014-10-23 | 71 | 72 | 71 | 71 | 33,000 | 71 |
| 2014-10-22 | 71 | 72 | 71 | 71 | 42,000 | 71 |
| 2014-10-21 | 72 | 72 | 71 | 71 | 77,000 | 71 |
| 2014-10-20 | 72 | 73 | 71 | 71 | 121,000 | 71 |
| 2014-10-17 | 73 | 73 | 71 | 71 | 355,000 | 71 |
| 2014-10-16 | 73 | 80 | 72 | 72 | 1,766,000 | 72 |
| 2014-10-15 | 75 | 75 | 73 | 74 | 98,000 | 74 |
| 2014-10-14 | 72 | 75 | 72 | 74 | 365,000 | 74 |
| 2014-10-10 | 71 | 72 | 71 | 72 | 103,000 | 72 |
| 2014-10-09 | 74 | 74 | 71 | 71 | 200,000 | 71 |
| 2014-10-08 | 73 | 75 | 73 | 75 | 109,000 | 75 |
| 2014-10-07 | 74 | 76 | 73 | 74 | 322,000 | 74 |
| 2014-10-06 | 73 | 74 | 73 | 73 | 116,000 | 73 |
| 2014-10-03 | 72 | 73 | 71 | 73 | 147,000 | 73 |
| 2014-10-02 | 72 | 72 | 71 | 71 | 82,000 | 71 |
| 2014-10-01 | 73 | 74 | 73 | 73 | 105,000 | 73 |
| 2014-09-30 | 73 | 74 | 73 | 73 | 137,000 | 73 |
| 2014-09-29 | 74 | 74 | 73 | 74 | 150,000 | 74 |
| 2014-09-26 | 73 | 74 | 73 | 73 | 40,000 | 73 |
| 2014-09-25 | 75 | 75 | 73 | 74 | 588,000 | 74 |
| 2014-09-24 | 73 | 74 | 73 | 74 | 88,000 | 74 |
| 2014-09-22 | 75 | 75 | 74 | 74 | 119,000 | 74 |
| 2014-09-19 | 74 | 75 | 74 | 75 | 31,000 | 75 |
| 2014-09-18 | 74 | 75 | 73 | 74 | 39,000 | 74 |
| 2014-09-17 | 73 | 74 | 73 | 74 | 68,000 | 74 |
| 2014-09-16 | 73 | 74 | 73 | 73 | 79,000 | 73 |
| 2014-09-12 | 75 | 75 | 73 | 73 | 117,000 | 73 |
| 2014-09-11 | 75 | 75 | 74 | 75 | 56,000 | 75 |
| 2014-09-10 | 74 | 75 | 74 | 75 | 101,000 | 75 |
| 2014-09-09 | 75 | 75 | 74 | 74 | 22,000 | 74 |
| 2014-09-08 | 74 | 75 | 74 | 74 | 43,000 | 74 |
| 2014-09-05 | 74 | 74 | 73 | 73 | 185,000 | 73 |
| 2014-09-04 | 75 | 75 | 74 | 74 | 69,000 | 74 |
| 2014-09-03 | 75 | 75 | 74 | 74 | 248,000 | 74 |
| 2014-09-02 | 74 | 77 | 74 | 75 | 642,000 | 75 |
| 2014-09-01 | 74 | 75 | 73 | 74 | 224,000 | 74 |
| 2014-08-29 | 73 | 74 | 72 | 74 | 151,000 | 74 |
| 2014-08-28 | 73 | 74 | 72 | 73 | 55,000 | 73 |
| 2014-08-27 | 73 | 74 | 73 | 73 | 34,000 | 73 |
| 2014-08-26 | 73 | 74 | 72 | 72 | 61,000 | 72 |
| 2014-08-25 | 72 | 73 | 72 | 72 | 67,000 | 72 |
| 2014-08-22 | 73 | 73 | 73 | 73 | 36,000 | 73 |
| 2014-08-21 | 73 | 74 | 73 | 74 | 74,000 | 74 |
| 2014-08-20 | 73 | 74 | 73 | 74 | 121,000 | 74 |
| 2014-08-19 | 73 | 73 | 72 | 72 | 181,000 | 72 |
| 2014-08-18 | 72 | 73 | 71 | 73 | 155,000 | 73 |
| 2014-08-15 | 72 | 72 | 71 | 72 | 214,000 | 72 |
| 2014-08-14 | 73 | 73 | 72 | 73 | 71,000 | 73 |
| 2014-08-13 | 71 | 77 | 71 | 72 | 935,000 | 72 |
| 2014-08-12 | 71 | 71 | 70 | 70 | 118,000 | 70 |
| 2014-08-11 | 71 | 72 | 70 | 72 | 247,000 | 72 |
| 2014-08-08 | 71 | 71 | 69 | 71 | 136,000 | 71 |
| 2014-08-07 | 72 | 72 | 70 | 72 | 174,000 | 72 |
| 2014-08-06 | 72 | 72 | 70 | 71 | 279,000 | 71 |
| 2014-08-05 | 74 | 74 | 72 | 73 | 99,000 | 73 |
| 2014-08-04 | 73 | 73 | 73 | 73 | 41,000 | 73 |
| 2014-08-01 | 73 | 74 | 73 | 74 | 103,000 | 74 |
| 2014-07-31 | 75 | 75 | 73 | 73 | 251,000 | 73 |
| 2014-07-30 | 73 | 75 | 73 | 75 | 371,000 | 75 |
| 2014-07-29 | 73 | 74 | 73 | 73 | 67,000 | 73 |
| 2014-07-28 | 74 | 74 | 73 | 73 | 336,000 | 73 |
| 2014-07-25 | 75 | 75 | 73 | 74 | 114,000 | 74 |
| 2014-07-24 | 74 | 74 | 74 | 74 | 47,000 | 74 |
| 2014-07-23 | 74 | 74 | 73 | 74 | 53,000 | 74 |
| 2014-07-22 | 73 | 75 | 73 | 74 | 63,000 | 74 |
| 2014-07-18 | 74 | 75 | 74 | 74 | 132,000 | 74 |
| 2014-07-17 | 75 | 76 | 75 | 76 | 40,000 | 76 |
| 2014-07-16 | 76 | 77 | 74 | 75 | 280,000 | 75 |
| 2014-07-15 | 76 | 77 | 76 | 76 | 70,000 | 76 |
| 2014-07-14 | 76 | 77 | 75 | 77 | 55,000 | 77 |
| 2014-07-11 | 74 | 76 | 74 | 75 | 131,000 | 75 |
| 2014-07-10 | 80 | 80 | 75 | 75 | 340,000 | 75 |
| 2014-07-09 | 79 | 79 | 76 | 78 | 309,000 | 78 |
| 2014-07-08 | 76 | 78 | 76 | 78 | 240,000 | 78 |
| 2014-07-07 | 76 | 77 | 76 | 77 | 114,000 | 77 |
| 2014-07-04 | 75 | 76 | 75 | 75 | 43,000 | 75 |
| 2014-07-03 | 75 | 75 | 74 | 75 | 66,000 | 75 |
| 2014-07-02 | 75 | 76 | 75 | 75 | 127,000 | 75 |
| 2014-07-01 | 75 | 76 | 75 | 75 | 32,000 | 75 |
| 2014-06-30 | 76 | 76 | 75 | 75 | 106,000 | 75 |
| 2014-06-27 | 76 | 76 | 75 | 76 | 120,000 | 76 |
| 2014-06-26 | 76 | 77 | 75 | 75 | 99,000 | 75 |
| 2014-06-25 | 76 | 76 | 75 | 75 | 111,000 | 75 |
| 2014-06-24 | 75 | 77 | 75 | 76 | 103,000 | 76 |
| 2014-06-23 | 76 | 77 | 75 | 75 | 133,000 | 75 |
| 2014-06-20 | 76 | 77 | 76 | 76 | 101,000 | 76 |
| 2014-06-19 | 76 | 77 | 75 | 76 | 170,000 | 76 |
| 2014-06-18 | 74 | 75 | 74 | 75 | 104,000 | 75 |
| 2014-06-17 | 73 | 74 | 73 | 74 | 28,000 | 74 |
| 2014-06-16 | 73 | 74 | 73 | 74 | 176,000 | 74 |
| 2014-06-13 | 72 | 73 | 72 | 73 | 146,000 | 73 |
| 2014-06-12 | 71 | 73 | 71 | 72 | 65,000 | 72 |
| 2014-06-11 | 71 | 72 | 71 | 71 | 30,000 | 71 |
| 2014-06-10 | 72 | 72 | 71 | 71 | 124,000 | 71 |
| 2014-06-09 | 72 | 73 | 72 | 72 | 213,000 | 72 |
| 2014-06-06 | 72 | 73 | 72 | 72 | 153,000 | 72 |
| 2014-06-05 | 73 | 73 | 71 | 72 | 150,000 | 72 |
| 2014-06-04 | 71 | 73 | 71 | 72 | 110,000 | 72 |
| 2014-06-03 | 71 | 72 | 70 | 72 | 98,000 | 72 |
| 2014-06-02 | 70 | 71 | 70 | 70 | 192,000 | 70 |
| 2014-05-30 | 70 | 70 | 70 | 70 | 98,000 | 70 |
| 2014-05-29 | 71 | 71 | 70 | 70 | 116,000 | 70 |
| 2014-05-28 | 71 | 71 | 71 | 71 | 14,000 | 71 |
| 2014-05-27 | 72 | 72 | 71 | 71 | 103,000 | 71 |
| 2014-05-26 | 71 | 72 | 71 | 72 | 154,000 | 72 |
| 2014-05-23 | 69 | 71 | 69 | 71 | 84,000 | 71 |
| 2014-05-22 | 68 | 70 | 67 | 69 | 65,000 | 69 |
| 2014-05-21 | 66 | 67 | 66 | 67 | 112,000 | 67 |
| 2014-05-20 | 66 | 67 | 66 | 67 | 214,000 | 67 |
| 2014-05-19 | 69 | 69 | 66 | 66 | 244,000 | 66 |
| 2014-05-16 | 70 | 70 | 68 | 69 | 139,000 | 69 |
| 2014-05-15 | 71 | 71 | 70 | 70 | 88,000 | 70 |
| 2014-05-14 | 71 | 71 | 69 | 70 | 144,000 | 70 |
| 2014-05-13 | 69 | 72 | 69 | 72 | 158,000 | 72 |
| 2014-05-12 | 69 | 70 | 68 | 68 | 121,000 | 68 |
| 2014-05-09 | 69 | 70 | 69 | 70 | 38,000 | 70 |
| 2014-05-08 | 70 | 70 | 69 | 69 | 136,000 | 69 |
| 2014-05-07 | 70 | 70 | 69 | 69 | 441,000 | 69 |
| 2014-05-02 | 71 | 71 | 70 | 70 | 186,000 | 70 |
| 2014-05-01 | 70 | 71 | 69 | 70 | 42,000 | 70 |
| 2014-04-30 | 70 | 71 | 69 | 69 | 92,000 | 69 |
| 2014-04-28 | 71 | 71 | 69 | 70 | 126,000 | 70 |
| 2014-04-25 | 71 | 72 | 70 | 71 | 78,000 | 71 |
| 2014-04-24 | 71 | 71 | 71 | 71 | 23,000 | 71 |
| 2014-04-23 | 71 | 71 | 71 | 71 | 44,000 | 71 |
| 2014-04-22 | 72 | 72 | 71 | 71 | 33,000 | 71 |
| 2014-04-21 | 71 | 72 | 71 | 71 | 12,000 | 71 |
| 2014-04-18 | 72 | 72 | 71 | 71 | 140,000 | 71 |
| 2014-04-17 | 73 | 73 | 72 | 72 | 59,000 | 72 |
| 2014-04-16 | 71 | 73 | 71 | 73 | 95,000 | 73 |
| 2014-04-15 | 71 | 72 | 71 | 72 | 69,000 | 72 |
| 2014-04-14 | 70 | 71 | 70 | 71 | 25,000 | 71 |
| 2014-04-11 | 70 | 71 | 69 | 70 | 154,000 | 70 |
| 2014-04-10 | 72 | 72 | 71 | 71 | 100,000 | 71 |
| 2014-04-09 | 72 | 73 | 71 | 71 | 97,000 | 71 |
| 2014-04-08 | 72 | 73 | 72 | 72 | 42,000 | 72 |
| 2014-04-07 | 73 | 74 | 72 | 73 | 74,000 | 73 |
| 2014-04-04 | 75 | 75 | 73 | 73 | 89,000 | 73 |
| 2014-04-03 | 74 | 75 | 73 | 75 | 87,000 | 75 |
| 2014-04-02 | 74 | 75 | 74 | 74 | 206,000 | 74 |
| 2014-04-01 | 73 | 74 | 73 | 74 | 74,000 | 74 |
| 2014-03-31 | 74 | 75 | 73 | 73 | 109,000 | 73 |
| 2014-03-28 | 72 | 75 | 72 | 73 | 492,000 | 73 |
| 2014-03-27 | 73 | 73 | 72 | 72 | 86,000 | 72 |
| 2014-03-26 | 73 | 73 | 71 | 73 | 99,000 | 73 |
| 2014-03-25 | 73 | 73 | 72 | 73 | 91,000 | 73 |
| 2014-03-24 | 71 | 73 | 71 | 72 | 237,000 | 72 |
| 2014-03-20 | 72 | 73 | 71 | 71 | 926,000 | 71 |
| 2014-03-19 | 73 | 74 | 71 | 73 | 218,000 | 73 |
| 2014-03-18 | 75 | 77 | 73 | 73 | 1,559,000 | 73 |
| 2014-03-17 | 71 | 71 | 68 | 68 | 130,000 | 68 |
| 2014-03-14 | 72 | 73 | 71 | 71 | 154,000 | 71 |
| 2014-03-13 | 73 | 73 | 72 | 72 | 28,000 | 72 |
| 2014-03-12 | 74 | 74 | 72 | 72 | 76,000 | 72 |
| 2014-03-11 | 73 | 74 | 73 | 74 | 35,000 | 74 |
| 2014-03-10 | 74 | 74 | 73 | 74 | 11,000 | 74 |
| 2014-03-07 | 74 | 74 | 72 | 74 | 235,000 | 74 |
| 2014-03-06 | 72 | 73 | 72 | 73 | 37,000 | 73 |
| 2014-03-05 | 72 | 73 | 72 | 73 | 49,000 | 73 |
| 2014-03-04 | 70 | 72 | 70 | 72 | 91,000 | 72 |
| 2014-03-03 | 72 | 72 | 71 | 71 | 61,000 | 71 |
| 2014-02-28 | 73 | 73 | 72 | 72 | 75,000 | 72 |
| 2014-02-27 | 74 | 75 | 72 | 72 | 57,000 | 72 |
| 2014-02-26 | 73 | 74 | 73 | 74 | 106,000 | 74 |
| 2014-02-25 | 74 | 74 | 73 | 74 | 61,000 | 74 |
| 2014-02-24 | 74 | 74 | 73 | 74 | 81,000 | 74 |
| 2014-02-21 | 72 | 74 | 72 | 73 | 112,000 | 73 |
| 2014-02-20 | 73 | 73 | 71 | 71 | 111,000 | 71 |
| 2014-02-19 | 74 | 74 | 72 | 72 | 77,000 | 72 |
| 2014-02-18 | 72 | 74 | 71 | 74 | 89,000 | 74 |
| 2014-02-17 | 72 | 72 | 71 | 72 | 60,000 | 72 |
| 2014-02-14 | 72 | 73 | 71 | 71 | 533,000 | 71 |
| 2014-02-13 | 75 | 75 | 72 | 72 | 351,000 | 72 |
| 2014-02-12 | 74 | 75 | 74 | 75 | 275,000 | 75 |
| 2014-02-10 | 74 | 76 | 73 | 76 | 234,000 | 76 |
| 2014-02-07 | 73 | 74 | 72 | 73 | 236,000 | 73 |
| 2014-02-06 | 70 | 73 | 70 | 71 | 247,000 | 71 |
| 2014-02-05 | 72 | 72 | 70 | 70 | 297,000 | 70 |
| 2014-02-04 | 69 | 71 | 68 | 69 | 693,000 | 69 |
| 2014-02-03 | 78 | 78 | 70 | 74 | 692,000 | 74 |
| 2014-01-31 | 80 | 81 | 78 | 79 | 241,000 | 79 |
| 2014-01-30 | 81 | 81 | 79 | 79 | 509,000 | 79 |
| 2014-01-29 | 81 | 83 | 81 | 82 | 332,000 | 82 |
| 2014-01-28 | 81 | 82 | 80 | 80 | 303,000 | 80 |
| 2014-01-27 | 81 | 81 | 80 | 81 | 450,000 | 81 |
| 2014-01-24 | 83 | 84 | 83 | 83 | 440,000 | 83 |
| 2014-01-23 | 83 | 88 | 83 | 84 | 1,425,000 | 84 |
| 2014-01-22 | 86 | 86 | 83 | 84 | 716,000 | 84 |
| 2014-01-21 | 88 | 88 | 85 | 85 | 124,000 | 85 |
| 2014-01-20 | 87 | 87 | 86 | 86 | 571,000 | 86 |
| 2014-01-17 | 86 | 89 | 85 | 88 | 1,122,000 | 88 |
| 2014-01-16 | 84 | 86 | 84 | 85 | 399,000 | 85 |
| 2014-01-15 | 84 | 85 | 83 | 83 | 237,000 | 83 |
| 2014-01-14 | 84 | 84 | 81 | 83 | 714,000 | 83 |
| 2014-01-10 | 84 | 86 | 84 | 85 | 761,000 | 85 |
| 2014-01-09 | 84 | 85 | 83 | 84 | 283,000 | 84 |
| 2014-01-08 | 82 | 85 | 82 | 84 | 499,000 | 84 |
| 2014-01-07 | 83 | 84 | 82 | 82 | 454,000 | 82 |
| 2014-01-06 | 82 | 83 | 81 | 83 | 169,000 | 83 |
分割・併合履歴 ： なし
