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