3202 ダイトウボウ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 65 | 66 | 65 | 66 | 123,000 | 66 |
| 2015-12-29 | 65 | 66 | 64 | 65 | 112,000 | 65 |
| 2015-12-28 | 61 | 64 | 61 | 64 | 225,000 | 64 |
| 2015-12-25 | 63 | 63 | 61 | 62 | 259,000 | 62 |
| 2015-12-24 | 64 | 64 | 62 | 63 | 936,000 | 63 |
| 2015-12-22 | 65 | 65 | 64 | 64 | 365,000 | 64 |
| 2015-12-21 | 66 | 66 | 64 | 65 | 225,000 | 65 |
| 2015-12-18 | 68 | 68 | 65 | 66 | 353,000 | 66 |
| 2015-12-17 | 68 | 69 | 68 | 68 | 140,000 | 68 |
| 2015-12-16 | 68 | 69 | 67 | 68 | 226,000 | 68 |
| 2015-12-15 | 69 | 69 | 67 | 67 | 132,000 | 67 |
| 2015-12-14 | 69 | 69 | 67 | 69 | 326,000 | 69 |
| 2015-12-11 | 70 | 70 | 69 | 70 | 56,000 | 70 |
| 2015-12-10 | 70 | 70 | 69 | 69 | 37,000 | 69 |
| 2015-12-09 | 69 | 70 | 69 | 69 | 185,000 | 69 |
| 2015-12-08 | 70 | 70 | 70 | 70 | 91,000 | 70 |
| 2015-12-07 | 70 | 71 | 70 | 70 | 251,000 | 70 |
| 2015-12-04 | 70 | 71 | 69 | 69 | 247,000 | 69 |
| 2015-12-03 | 70 | 71 | 69 | 71 | 236,000 | 71 |
| 2015-12-02 | 71 | 72 | 70 | 70 | 91,000 | 70 |
| 2015-12-01 | 69 | 71 | 69 | 71 | 153,000 | 71 |
| 2015-11-30 | 69 | 70 | 69 | 69 | 46,000 | 69 |
| 2015-11-27 | 70 | 71 | 70 | 70 | 41,000 | 70 |
| 2015-11-26 | 71 | 71 | 70 | 70 | 168,000 | 70 |
| 2015-11-25 | 70 | 70 | 69 | 70 | 157,000 | 70 |
| 2015-11-24 | 70 | 70 | 69 | 70 | 128,000 | 70 |
| 2015-11-20 | 70 | 70 | 69 | 70 | 172,000 | 70 |
| 2015-11-19 | 70 | 70 | 69 | 70 | 20,000 | 70 |
| 2015-11-18 | 70 | 70 | 69 | 69 | 143,000 | 69 |
| 2015-11-17 | 70 | 70 | 69 | 70 | 81,000 | 70 |
| 2015-11-16 | 70 | 70 | 69 | 70 | 58,000 | 70 |
| 2015-11-13 | 71 | 71 | 70 | 70 | 83,000 | 70 |
| 2015-11-12 | 70 | 72 | 70 | 71 | 241,000 | 71 |
| 2015-11-11 | 74 | 76 | 70 | 71 | 1,009,000 | 71 |
| 2015-11-10 | 68 | 70 | 68 | 70 | 178,000 | 70 |
| 2015-11-09 | 68 | 69 | 68 | 69 | 228,000 | 69 |
| 2015-11-06 | 68 | 68 | 67 | 68 | 88,000 | 68 |
| 2015-11-05 | 68 | 69 | 68 | 68 | 65,000 | 68 |
| 2015-11-04 | 68 | 70 | 67 | 68 | 217,000 | 68 |
| 2015-11-02 | 67 | 68 | 67 | 67 | 33,000 | 67 |
| 2015-10-30 | 69 | 69 | 67 | 67 | 149,000 | 67 |
| 2015-10-29 | 70 | 70 | 68 | 69 | 109,000 | 69 |
| 2015-10-28 | 70 | 70 | 69 | 69 | 58,000 | 69 |
| 2015-10-27 | 70 | 70 | 69 | 69 | 34,000 | 69 |
| 2015-10-26 | 70 | 70 | 69 | 69 | 133,000 | 69 |
| 2015-10-23 | 69 | 69 | 68 | 69 | 59,000 | 69 |
| 2015-10-22 | 68 | 69 | 68 | 68 | 39,000 | 68 |
| 2015-10-21 | 67 | 69 | 67 | 69 | 161,000 | 69 |
| 2015-10-20 | 68 | 68 | 67 | 67 | 89,000 | 67 |
| 2015-10-19 | 68 | 69 | 68 | 68 | 54,000 | 68 |
| 2015-10-16 | 68 | 69 | 68 | 68 | 69,000 | 68 |
| 2015-10-15 | 67 | 68 | 67 | 67 | 78,000 | 67 |
| 2015-10-14 | 68 | 68 | 67 | 67 | 95,000 | 67 |
| 2015-10-13 | 69 | 69 | 68 | 69 | 164,000 | 69 |
| 2015-10-09 | 69 | 69 | 68 | 69 | 76,000 | 69 |
| 2015-10-08 | 68 | 70 | 68 | 68 | 124,000 | 68 |
| 2015-10-07 | 68 | 68 | 67 | 68 | 31,000 | 68 |
| 2015-10-06 | 68 | 69 | 67 | 67 | 140,000 | 67 |
| 2015-10-05 | 67 | 67 | 66 | 67 | 48,000 | 67 |
| 2015-10-02 | 67 | 68 | 66 | 67 | 142,000 | 67 |
| 2015-10-01 | 64 | 66 | 64 | 66 | 87,000 | 66 |
| 2015-09-30 | 64 | 64 | 63 | 64 | 28,000 | 64 |
| 2015-09-29 | 66 | 66 | 62 | 62 | 198,000 | 62 |
| 2015-09-28 | 67 | 68 | 66 | 66 | 55,000 | 66 |
| 2015-09-25 | 66 | 67 | 65 | 67 | 159,000 | 67 |
| 2015-09-24 | 65 | 67 | 65 | 66 | 118,000 | 66 |
| 2015-09-18 | 66 | 66 | 65 | 66 | 49,000 | 66 |
| 2015-09-17 | 68 | 68 | 66 | 66 | 173,000 | 66 |
| 2015-09-16 | 67 | 68 | 67 | 68 | 52,000 | 68 |
| 2015-09-15 | 66 | 68 | 66 | 67 | 106,000 | 67 |
| 2015-09-14 | 67 | 67 | 66 | 66 | 28,000 | 66 |
| 2015-09-11 | 67 | 67 | 66 | 66 | 126,000 | 66 |
| 2015-09-10 | 66 | 67 | 65 | 66 | 166,000 | 66 |
| 2015-09-09 | 66 | 67 | 63 | 67 | 349,000 | 67 |
| 2015-09-08 | 64 | 64 | 63 | 63 | 153,000 | 63 |
| 2015-09-07 | 64 | 65 | 62 | 63 | 323,000 | 63 |
| 2015-09-04 | 68 | 69 | 63 | 64 | 567,000 | 64 |
| 2015-09-03 | 68 | 68 | 67 | 67 | 124,000 | 67 |
| 2015-09-02 | 66 | 68 | 65 | 67 | 193,000 | 67 |
| 2015-09-01 | 69 | 70 | 67 | 67 | 253,000 | 67 |
| 2015-08-31 | 71 | 71 | 69 | 70 | 280,000 | 70 |
| 2015-08-28 | 70 | 71 | 69 | 71 | 146,000 | 71 |
| 2015-08-27 | 70 | 71 | 68 | 68 | 350,000 | 68 |
| 2015-08-26 | 66 | 68 | 65 | 67 | 329,000 | 67 |
| 2015-08-25 | 65 | 67 | 57 | 63 | 1,556,000 | 63 |
| 2015-08-24 | 74 | 75 | 64 | 66 | 1,332,000 | 66 |
| 2015-08-21 | 80 | 80 | 76 | 76 | 784,000 | 76 |
| 2015-08-20 | 80 | 82 | 80 | 82 | 171,000 | 82 |
| 2015-08-19 | 80 | 82 | 80 | 81 | 651,000 | 81 |
| 2015-08-18 | 80 | 81 | 78 | 81 | 550,000 | 81 |
| 2015-08-17 | 77 | 81 | 77 | 79 | 470,000 | 79 |
| 2015-08-14 | 81 | 81 | 78 | 78 | 656,000 | 78 |
| 2015-08-13 | 77 | 82 | 77 | 82 | 1,063,000 | 82 |
| 2015-08-12 | 76 | 79 | 76 | 76 | 278,000 | 76 |
| 2015-08-11 | 77 | 78 | 76 | 76 | 327,000 | 76 |
| 2015-08-10 | 77 | 77 | 76 | 76 | 71,000 | 76 |
| 2015-08-07 | 76 | 77 | 76 | 76 | 120,000 | 76 |
| 2015-08-06 | 77 | 77 | 76 | 77 | 101,000 | 77 |
| 2015-08-05 | 77 | 77 | 76 | 77 | 54,000 | 77 |
| 2015-08-04 | 77 | 77 | 76 | 76 | 224,000 | 76 |
| 2015-08-03 | 77 | 78 | 77 | 77 | 89,000 | 77 |
| 2015-07-31 | 78 | 79 | 77 | 77 | 174,000 | 77 |
| 2015-07-30 | 79 | 79 | 78 | 78 | 147,000 | 78 |
| 2015-07-29 | 78 | 79 | 78 | 78 | 100,000 | 78 |
| 2015-07-28 | 78 | 78 | 77 | 77 | 258,000 | 77 |
| 2015-07-27 | 80 | 80 | 78 | 78 | 536,000 | 78 |
| 2015-07-24 | 82 | 82 | 80 | 80 | 203,000 | 80 |
| 2015-07-23 | 83 | 83 | 81 | 82 | 246,000 | 82 |
| 2015-07-22 | 82 | 83 | 80 | 81 | 685,000 | 81 |
| 2015-07-21 | 85 | 86 | 83 | 83 | 583,000 | 83 |
| 2015-07-17 | 83 | 85 | 83 | 84 | 701,000 | 84 |
| 2015-07-16 | 82 | 84 | 82 | 83 | 805,000 | 83 |
| 2015-07-15 | 83 | 85 | 82 | 83 | 1,195,000 | 83 |
| 2015-07-14 | 84 | 85 | 82 | 84 | 1,302,000 | 84 |
| 2015-07-13 | 83 | 83 | 80 | 83 | 1,093,000 | 83 |
| 2015-07-10 | 78 | 85 | 78 | 81 | 1,375,000 | 81 |
| 2015-07-09 | 77 | 80 | 76 | 78 | 1,991,000 | 78 |
| 2015-07-08 | 77 | 88 | 76 | 79 | 6,151,000 | 79 |
| 2015-07-07 | 78 | 78 | 77 | 77 | 259,000 | 77 |
| 2015-07-06 | 76 | 78 | 76 | 76 | 286,000 | 76 |
| 2015-07-03 | 78 | 78 | 76 | 77 | 478,000 | 77 |
| 2015-07-02 | 80 | 81 | 77 | 78 | 1,315,000 | 78 |
| 2015-07-01 | 84 | 84 | 80 | 81 | 1,825,000 | 81 |
| 2015-06-30 | 78 | 97 | 78 | 84 | 13,778,000 | 84 |
| 2015-06-29 | 74 | 75 | 73 | 73 | 525,000 | 73 |
| 2015-06-26 | 76 | 79 | 75 | 75 | 745,000 | 75 |
| 2015-06-25 | 76 | 76 | 75 | 75 | 253,000 | 75 |
| 2015-06-24 | 77 | 78 | 74 | 75 | 913,000 | 75 |
| 2015-06-23 | 75 | 87 | 74 | 76 | 3,226,000 | 76 |
| 2015-06-22 | 74 | 75 | 73 | 74 | 80,000 | 74 |
| 2015-06-19 | 73 | 74 | 73 | 74 | 36,000 | 74 |
| 2015-06-18 | 74 | 75 | 73 | 73 | 141,000 | 73 |
| 2015-06-17 | 74 | 76 | 74 | 74 | 323,000 | 74 |
| 2015-06-16 | 74 | 75 | 74 | 74 | 59,000 | 74 |
| 2015-06-15 | 74 | 75 | 74 | 74 | 26,000 | 74 |
| 2015-06-12 | 75 | 75 | 74 | 74 | 169,000 | 74 |
| 2015-06-11 | 74 | 75 | 74 | 75 | 40,000 | 75 |
| 2015-06-10 | 74 | 75 | 74 | 74 | 72,000 | 74 |
| 2015-06-09 | 75 | 75 | 74 | 74 | 100,000 | 74 |
| 2015-06-08 | 76 | 77 | 75 | 75 | 176,000 | 75 |
| 2015-06-05 | 76 | 76 | 75 | 75 | 99,000 | 75 |
| 2015-06-04 | 77 | 77 | 75 | 76 | 225,000 | 76 |
| 2015-06-03 | 76 | 77 | 75 | 77 | 300,000 | 77 |
| 2015-06-02 | 75 | 78 | 75 | 75 | 913,000 | 75 |
| 2015-06-01 | 75 | 75 | 74 | 74 | 67,000 | 74 |
| 2015-05-29 | 75 | 75 | 74 | 75 | 51,000 | 75 |
| 2015-05-28 | 74 | 75 | 73 | 74 | 293,000 | 74 |
| 2015-05-27 | 74 | 75 | 73 | 74 | 412,000 | 74 |
| 2015-05-26 | 75 | 75 | 74 | 74 | 48,000 | 74 |
| 2015-05-25 | 75 | 75 | 74 | 74 | 52,000 | 74 |
| 2015-05-22 | 74 | 75 | 74 | 75 | 9,000 | 75 |
| 2015-05-21 | 74 | 75 | 74 | 74 | 28,000 | 74 |
| 2015-05-20 | 74 | 75 | 73 | 75 | 285,000 | 75 |
| 2015-05-19 | 73 | 74 | 73 | 74 | 183,000 | 74 |
| 2015-05-18 | 74 | 74 | 73 | 74 | 34,000 | 74 |
| 2015-05-15 | 75 | 75 | 74 | 74 | 62,000 | 74 |
| 2015-05-14 | 74 | 75 | 74 | 74 | 20,000 | 74 |
| 2015-05-13 | 74 | 75 | 73 | 75 | 129,000 | 75 |
| 2015-05-12 | 74 | 74 | 74 | 74 | 25,000 | 74 |
| 2015-05-11 | 74 | 75 | 74 | 74 | 66,000 | 74 |
| 2015-05-08 | 73 | 75 | 73 | 74 | 42,000 | 74 |
| 2015-05-07 | 74 | 74 | 73 | 74 | 109,000 | 74 |
| 2015-05-01 | 73 | 74 | 73 | 73 | 84,000 | 73 |
| 2015-04-30 | 73 | 74 | 73 | 74 | 39,000 | 74 |
| 2015-04-28 | 74 | 74 | 73 | 74 | 240,000 | 74 |
| 2015-04-27 | 75 | 75 | 74 | 75 | 16,000 | 75 |
| 2015-04-24 | 75 | 75 | 74 | 74 | 57,000 | 74 |
| 2015-04-23 | 74 | 75 | 74 | 74 | 55,000 | 74 |
| 2015-04-22 | 75 | 75 | 74 | 75 | 61,000 | 75 |
| 2015-04-21 | 74 | 75 | 74 | 74 | 34,000 | 74 |
| 2015-04-20 | 74 | 75 | 74 | 74 | 96,000 | 74 |
| 2015-04-17 | 76 | 76 | 74 | 74 | 222,000 | 74 |
| 2015-04-16 | 75 | 77 | 75 | 76 | 325,000 | 76 |
| 2015-04-15 | 75 | 76 | 75 | 75 | 241,000 | 75 |
| 2015-04-14 | 76 | 77 | 76 | 76 | 180,000 | 76 |
| 2015-04-13 | 75 | 76 | 75 | 76 | 83,000 | 76 |
| 2015-04-10 | 77 | 77 | 75 | 75 | 147,000 | 75 |
| 2015-04-09 | 76 | 77 | 76 | 77 | 84,000 | 77 |
| 2015-04-08 | 76 | 76 | 75 | 76 | 203,000 | 76 |
| 2015-04-07 | 75 | 76 | 74 | 76 | 134,000 | 76 |
| 2015-04-06 | 74 | 74 | 74 | 74 | 25,000 | 74 |
| 2015-04-03 | 74 | 74 | 73 | 74 | 53,000 | 74 |
| 2015-04-02 | 74 | 74 | 73 | 74 | 61,000 | 74 |
| 2015-04-01 | 74 | 74 | 73 | 74 | 129,000 | 74 |
| 2015-03-31 | 74 | 74 | 73 | 73 | 93,000 | 73 |
| 2015-03-30 | 73 | 74 | 73 | 74 | 126,000 | 74 |
| 2015-03-27 | 74 | 74 | 73 | 73 | 318,000 | 73 |
| 2015-03-26 | 74 | 74 | 73 | 74 | 91,000 | 74 |
| 2015-03-25 | 74 | 75 | 74 | 75 | 66,000 | 75 |
| 2015-03-24 | 74 | 74 | 73 | 74 | 163,000 | 74 |
| 2015-03-23 | 74 | 75 | 74 | 74 | 34,000 | 74 |
| 2015-03-20 | 74 | 74 | 74 | 74 | 76,000 | 74 |
| 2015-03-19 | 75 | 75 | 74 | 74 | 480,000 | 74 |
| 2015-03-18 | 74 | 75 | 74 | 74 | 336,000 | 74 |
| 2015-03-17 | 75 | 75 | 74 | 74 | 143,000 | 74 |
| 2015-03-16 | 76 | 76 | 75 | 75 | 170,000 | 75 |
| 2015-03-13 | 76 | 76 | 75 | 75 | 88,000 | 75 |
| 2015-03-12 | 76 | 76 | 75 | 76 | 83,000 | 76 |
| 2015-03-11 | 75 | 76 | 75 | 76 | 45,000 | 76 |
| 2015-03-10 | 76 | 77 | 75 | 75 | 289,000 | 75 |
| 2015-03-09 | 76 | 77 | 75 | 76 | 347,000 | 76 |
| 2015-03-06 | 77 | 78 | 75 | 75 | 691,000 | 75 |
| 2015-03-05 | 75 | 78 | 75 | 76 | 570,000 | 76 |
| 2015-03-04 | 75 | 77 | 75 | 76 | 935,000 | 76 |
| 2015-03-03 | 74 | 75 | 74 | 74 | 115,000 | 74 |
| 2015-03-02 | 74 | 74 | 74 | 74 | 55,000 | 74 |
| 2015-02-27 | 75 | 75 | 74 | 74 | 280,000 | 74 |
| 2015-02-26 | 75 | 75 | 74 | 74 | 71,000 | 74 |
| 2015-02-25 | 75 | 75 | 74 | 75 | 43,000 | 75 |
| 2015-02-24 | 74 | 75 | 74 | 74 | 95,000 | 74 |
| 2015-02-23 | 74 | 74 | 73 | 74 | 259,000 | 74 |
| 2015-02-20 | 75 | 75 | 73 | 73 | 212,000 | 73 |
| 2015-02-19 | 74 | 75 | 73 | 75 | 146,000 | 75 |
| 2015-02-18 | 74 | 74 | 73 | 73 | 29,000 | 73 |
| 2015-02-17 | 73 | 74 | 73 | 74 | 452,000 | 74 |
| 2015-02-16 | 74 | 74 | 73 | 73 | 49,000 | 73 |
| 2015-02-13 | 74 | 74 | 73 | 74 | 43,000 | 74 |
| 2015-02-12 | 73 | 74 | 73 | 73 | 124,000 | 73 |
| 2015-02-10 | 73 | 73 | 72 | 73 | 100,000 | 73 |
| 2015-02-09 | 73 | 74 | 72 | 73 | 409,000 | 73 |
| 2015-02-06 | 75 | 76 | 74 | 75 | 151,000 | 75 |
| 2015-02-05 | 75 | 76 | 73 | 76 | 184,000 | 76 |
| 2015-02-04 | 74 | 75 | 73 | 75 | 61,000 | 75 |
| 2015-02-03 | 74 | 74 | 73 | 73 | 54,000 | 73 |
| 2015-02-02 | 75 | 75 | 74 | 74 | 199,000 | 74 |
| 2015-01-30 | 74 | 75 | 73 | 75 | 131,000 | 75 |
| 2015-01-29 | 76 | 76 | 73 | 75 | 269,000 | 75 |
| 2015-01-28 | 76 | 77 | 75 | 76 | 50,000 | 76 |
| 2015-01-27 | 75 | 77 | 74 | 76 | 197,000 | 76 |
| 2015-01-26 | 75 | 75 | 74 | 74 | 23,000 | 74 |
| 2015-01-23 | 75 | 76 | 73 | 75 | 290,000 | 75 |
| 2015-01-22 | 74 | 75 | 74 | 75 | 122,000 | 75 |
| 2015-01-21 | 74 | 74 | 73 | 74 | 70,000 | 74 |
| 2015-01-20 | 74 | 74 | 73 | 74 | 71,000 | 74 |
| 2015-01-19 | 74 | 74 | 72 | 73 | 64,000 | 73 |
| 2015-01-16 | 73 | 73 | 72 | 73 | 317,000 | 73 |
| 2015-01-15 | 74 | 74 | 73 | 74 | 96,000 | 74 |
| 2015-01-14 | 74 | 74 | 73 | 73 | 49,000 | 73 |
| 2015-01-13 | 73 | 74 | 73 | 74 | 51,000 | 74 |
| 2015-01-09 | 74 | 74 | 73 | 73 | 113,000 | 73 |
| 2015-01-08 | 75 | 75 | 74 | 74 | 159,000 | 74 |
| 2015-01-07 | 75 | 75 | 75 | 75 | 47,000 | 75 |
| 2015-01-06 | 75 | 77 | 75 | 75 | 159,000 | 75 |
| 2015-01-05 | 76 | 78 | 75 | 78 | 166,000 | 78 |
分割・併合履歴 ： なし
