3202 ダイトウボウ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 107 | 109 | 106 | 107 | 721,500 | 107 |
| 2017-12-28 | 108 | 109 | 107 | 107 | 277,400 | 107 |
| 2017-12-27 | 106 | 109 | 105 | 107 | 424,500 | 107 |
| 2017-12-26 | 107 | 109 | 105 | 106 | 698,000 | 106 |
| 2017-12-25 | 109 | 110 | 108 | 108 | 290,900 | 108 |
| 2017-12-22 | 110 | 111 | 108 | 109 | 566,300 | 109 |
| 2017-12-21 | 111 | 114 | 110 | 110 | 1,010,500 | 110 |
| 2017-12-20 | 115 | 120 | 110 | 112 | 2,729,400 | 112 |
| 2017-12-19 | 115 | 118 | 114 | 116 | 614,100 | 116 |
| 2017-12-18 | 118 | 119 | 113 | 114 | 834,200 | 114 |
| 2017-12-15 | 115 | 118 | 113 | 118 | 758,300 | 118 |
| 2017-12-14 | 114 | 116 | 112 | 115 | 778,300 | 115 |
| 2017-12-13 | 113 | 115 | 111 | 113 | 579,700 | 113 |
| 2017-12-12 | 118 | 119 | 113 | 114 | 1,502,000 | 114 |
| 2017-12-11 | 108 | 118 | 107 | 118 | 2,366,600 | 118 |
| 2017-12-08 | 106 | 109 | 105 | 107 | 514,600 | 107 |
| 2017-12-07 | 103 | 107 | 102 | 106 | 550,400 | 106 |
| 2017-12-06 | 104 | 105 | 101 | 102 | 1,016,100 | 102 |
| 2017-12-05 | 109 | 109 | 104 | 105 | 1,266,500 | 105 |
| 2017-12-04 | 116 | 117 | 110 | 111 | 1,311,600 | 111 |
| 2017-12-01 | 115 | 121 | 111 | 116 | 1,964,900 | 116 |
| 2017-11-30 | 117 | 117 | 111 | 115 | 1,386,800 | 115 |
| 2017-11-29 | 122 | 123 | 112 | 116 | 5,190,500 | 116 |
| 2017-11-28 | 105 | 118 | 105 | 117 | 4,700,300 | 117 |
| 2017-11-27 | 104 | 105 | 103 | 105 | 300,100 | 105 |
| 2017-11-24 | 103 | 104 | 103 | 104 | 155,100 | 104 |
| 2017-11-22 | 105 | 106 | 103 | 105 | 456,400 | 105 |
| 2017-11-21 | 100 | 105 | 99 | 105 | 1,105,000 | 105 |
| 2017-11-20 | 99 | 100 | 99 | 100 | 126,100 | 100 |
| 2017-11-17 | 99 | 101 | 99 | 99 | 177,800 | 99 |
| 2017-11-16 | 98 | 100 | 98 | 100 | 134,400 | 100 |
| 2017-11-15 | 100 | 100 | 97 | 98 | 561,000 | 98 |
| 2017-11-13 | 102 | 102 | 101 | 101 | 116,300 | 101 |
| 2017-11-10 | 102 | 104 | 101 | 101 | 319,200 | 101 |
| 2017-11-09 | 105 | 106 | 101 | 103 | 1,180,800 | 103 |
| 2017-11-08 | 101 | 102 | 101 | 102 | 175,800 | 102 |
| 2017-11-07 | 102 | 103 | 100 | 102 | 564,500 | 102 |
| 2017-11-06 | 102 | 103 | 101 | 101 | 338,300 | 101 |
| 2017-11-02 | 104 | 105 | 101 | 104 | 1,081,900 | 104 |
| 2017-11-01 | 107 | 107 | 102 | 105 | 1,409,900 | 105 |
| 2017-10-31 | 108 | 109 | 106 | 107 | 671,200 | 107 |
| 2017-10-30 | 108 | 109 | 105 | 106 | 668,900 | 106 |
| 2017-10-27 | 106 | 109 | 106 | 108 | 556,000 | 108 |
| 2017-10-26 | 104 | 106 | 104 | 105 | 366,600 | 105 |
| 2017-10-25 | 108 | 110 | 105 | 105 | 1,231,400 | 105 |
| 2017-10-24 | 104 | 107 | 104 | 106 | 652,000 | 106 |
| 2017-10-23 | 106 | 107 | 104 | 104 | 558,700 | 104 |
| 2017-10-20 | 104 | 105 | 102 | 104 | 496,700 | 104 |
| 2017-10-19 | 108 | 108 | 104 | 105 | 665,700 | 105 |
| 2017-10-18 | 110 | 110 | 108 | 108 | 350,100 | 108 |
| 2017-10-17 | 111 | 111 | 107 | 110 | 969,200 | 110 |
| 2017-10-16 | 110 | 114 | 109 | 110 | 1,445,700 | 110 |
| 2017-10-13 | 114 | 114 | 107 | 110 | 2,029,200 | 110 |
| 2017-10-12 | 117 | 117 | 112 | 113 | 1,614,100 | 113 |
| 2017-10-11 | 119 | 119 | 113 | 115 | 2,916,300 | 115 |
| 2017-10-10 | 122 | 125 | 119 | 121 | 4,757,700 | 121 |
| 2017-10-06 | 109 | 141 | 107 | 127 | 43,731,200 | 127 |
| 2017-10-05 | 103 | 103 | 100 | 100 | 1,437,000 | 100 |
| 2017-10-04 | 111 | 115 | 103 | 103 | 5,675,500 | 103 |
| 2017-10-03 | 104 | 119 | 102 | 115 | 26,051,000 | 115 |
| 2017-10-02 | 85 | 90 | 85 | 89 | 1,290,700 | 89 |
| 2017-09-29 | 85 | 85 | 84 | 85 | 197,000 | 85 |
| 2017-09-28 | 85 | 85 | 84 | 85 | 64,000 | 85 |
| 2017-09-27 | 84 | 85 | 83 | 85 | 145,000 | 85 |
| 2017-09-26 | 85 | 85 | 83 | 83 | 498,000 | 83 |
| 2017-09-25 | 84 | 85 | 83 | 85 | 209,000 | 85 |
| 2017-09-22 | 83 | 84 | 82 | 83 | 132,000 | 83 |
| 2017-09-21 | 84 | 84 | 83 | 83 | 80,000 | 83 |
| 2017-09-20 | 84 | 85 | 83 | 84 | 210,000 | 84 |
| 2017-09-19 | 83 | 84 | 82 | 84 | 260,000 | 84 |
| 2017-09-15 | 83 | 83 | 82 | 82 | 84,000 | 82 |
| 2017-09-14 | 81 | 83 | 81 | 83 | 124,000 | 83 |
| 2017-09-13 | 81 | 82 | 81 | 81 | 47,000 | 81 |
| 2017-09-12 | 81 | 82 | 80 | 81 | 167,000 | 81 |
| 2017-09-11 | 80 | 81 | 80 | 80 | 59,000 | 80 |
| 2017-09-08 | 81 | 81 | 80 | 80 | 186,000 | 80 |
| 2017-09-07 | 81 | 82 | 81 | 81 | 39,000 | 81 |
| 2017-09-06 | 80 | 82 | 80 | 81 | 74,000 | 81 |
| 2017-09-05 | 81 | 82 | 80 | 81 | 187,000 | 81 |
| 2017-09-04 | 83 | 83 | 81 | 81 | 147,000 | 81 |
| 2017-09-01 | 82 | 83 | 81 | 83 | 148,000 | 83 |
| 2017-08-31 | 82 | 82 | 81 | 82 | 156,000 | 82 |
| 2017-08-30 | 82 | 83 | 81 | 81 | 121,000 | 81 |
| 2017-08-29 | 82 | 83 | 82 | 82 | 184,000 | 82 |
| 2017-08-28 | 82 | 83 | 81 | 83 | 219,000 | 83 |
| 2017-08-25 | 82 | 82 | 81 | 81 | 66,000 | 81 |
| 2017-08-24 | 81 | 82 | 81 | 82 | 115,000 | 82 |
| 2017-08-23 | 82 | 82 | 81 | 82 | 225,000 | 82 |
| 2017-08-22 | 82 | 83 | 81 | 81 | 191,000 | 81 |
| 2017-08-21 | 82 | 82 | 80 | 81 | 161,000 | 81 |
| 2017-08-18 | 81 | 81 | 80 | 81 | 210,000 | 81 |
| 2017-08-17 | 80 | 82 | 80 | 81 | 370,000 | 81 |
| 2017-08-16 | 80 | 81 | 79 | 80 | 155,000 | 80 |
| 2017-08-15 | 80 | 81 | 79 | 80 | 383,000 | 80 |
| 2017-08-14 | 78 | 89 | 77 | 78 | 3,138,000 | 78 |
| 2017-08-10 | 76 | 77 | 75 | 77 | 123,000 | 77 |
| 2017-08-09 | 78 | 78 | 76 | 76 | 54,000 | 76 |
| 2017-08-08 | 77 | 78 | 77 | 78 | 99,000 | 78 |
| 2017-08-07 | 77 | 78 | 76 | 77 | 75,000 | 77 |
| 2017-08-04 | 77 | 78 | 76 | 77 | 311,000 | 77 |
| 2017-08-03 | 77 | 78 | 77 | 77 | 138,000 | 77 |
| 2017-08-02 | 76 | 77 | 76 | 77 | 41,000 | 77 |
| 2017-08-01 | 77 | 77 | 76 | 76 | 206,000 | 76 |
| 2017-07-31 | 79 | 79 | 77 | 77 | 414,000 | 77 |
| 2017-07-28 | 79 | 79 | 77 | 79 | 382,000 | 79 |
| 2017-07-27 | 79 | 80 | 78 | 79 | 225,000 | 79 |
| 2017-07-26 | 78 | 80 | 78 | 79 | 296,000 | 79 |
| 2017-07-25 | 78 | 79 | 77 | 78 | 776,000 | 78 |
| 2017-07-24 | 79 | 81 | 78 | 81 | 640,000 | 81 |
| 2017-07-21 | 77 | 79 | 77 | 78 | 447,000 | 78 |
| 2017-07-20 | 77 | 77 | 76 | 77 | 48,000 | 77 |
| 2017-07-19 | 76 | 77 | 76 | 77 | 102,000 | 77 |
| 2017-07-18 | 77 | 77 | 76 | 76 | 61,000 | 76 |
| 2017-07-14 | 77 | 78 | 76 | 77 | 115,000 | 77 |
| 2017-07-13 | 77 | 78 | 76 | 78 | 100,000 | 78 |
| 2017-07-12 | 77 | 78 | 76 | 76 | 212,000 | 76 |
| 2017-07-11 | 76 | 79 | 76 | 77 | 674,000 | 77 |
| 2017-07-10 | 76 | 76 | 75 | 76 | 135,000 | 76 |
| 2017-07-07 | 75 | 76 | 74 | 75 | 260,000 | 75 |
| 2017-07-06 | 76 | 77 | 75 | 75 | 273,000 | 75 |
| 2017-07-05 | 75 | 76 | 74 | 75 | 109,000 | 75 |
| 2017-07-04 | 76 | 76 | 74 | 74 | 122,000 | 74 |
| 2017-07-03 | 75 | 76 | 74 | 75 | 235,000 | 75 |
| 2017-06-30 | 75 | 75 | 74 | 75 | 106,000 | 75 |
| 2017-06-29 | 73 | 76 | 72 | 76 | 680,000 | 76 |
| 2017-06-28 | 73 | 73 | 72 | 73 | 140,000 | 73 |
| 2017-06-27 | 73 | 74 | 73 | 73 | 95,000 | 73 |
| 2017-06-26 | 73 | 73 | 72 | 73 | 31,000 | 73 |
| 2017-06-23 | 73 | 73 | 72 | 72 | 112,000 | 72 |
| 2017-06-22 | 73 | 74 | 72 | 72 | 85,000 | 72 |
| 2017-06-21 | 73 | 73 | 72 | 72 | 69,000 | 72 |
| 2017-06-20 | 74 | 74 | 73 | 73 | 66,000 | 73 |
| 2017-06-19 | 73 | 74 | 72 | 74 | 183,000 | 74 |
| 2017-06-16 | 72 | 73 | 71 | 72 | 113,000 | 72 |
| 2017-06-15 | 72 | 73 | 71 | 72 | 181,000 | 72 |
| 2017-06-14 | 72 | 72 | 71 | 72 | 184,000 | 72 |
| 2017-06-13 | 72 | 72 | 71 | 71 | 38,000 | 71 |
| 2017-06-12 | 72 | 72 | 71 | 71 | 52,000 | 71 |
| 2017-06-09 | 71 | 72 | 71 | 71 | 76,000 | 71 |
| 2017-06-08 | 71 | 72 | 71 | 72 | 77,000 | 72 |
| 2017-06-07 | 72 | 72 | 71 | 72 | 45,000 | 72 |
| 2017-06-06 | 72 | 72 | 71 | 72 | 65,000 | 72 |
| 2017-06-05 | 72 | 72 | 71 | 72 | 72,000 | 72 |
| 2017-06-02 | 71 | 73 | 71 | 72 | 174,000 | 72 |
| 2017-06-01 | 72 | 73 | 71 | 73 | 76,000 | 73 |
| 2017-05-31 | 71 | 72 | 71 | 71 | 54,000 | 71 |
| 2017-05-30 | 72 | 72 | 71 | 72 | 33,000 | 72 |
| 2017-05-29 | 73 | 73 | 71 | 72 | 84,000 | 72 |
| 2017-05-26 | 73 | 73 | 72 | 73 | 55,000 | 73 |
| 2017-05-25 | 73 | 73 | 72 | 73 | 56,000 | 73 |
| 2017-05-24 | 72 | 73 | 71 | 72 | 65,000 | 72 |
| 2017-05-23 | 72 | 72 | 71 | 72 | 44,000 | 72 |
| 2017-05-22 | 71 | 72 | 71 | 71 | 58,000 | 71 |
| 2017-05-19 | 71 | 71 | 70 | 71 | 52,000 | 71 |
| 2017-05-18 | 71 | 71 | 70 | 70 | 148,000 | 70 |
| 2017-05-17 | 71 | 72 | 71 | 71 | 18,000 | 71 |
| 2017-05-16 | 72 | 72 | 71 | 72 | 49,000 | 72 |
| 2017-05-15 | 72 | 72 | 71 | 71 | 70,000 | 71 |
| 2017-05-12 | 71 | 72 | 71 | 72 | 268,000 | 72 |
| 2017-05-11 | 72 | 72 | 71 | 72 | 209,000 | 72 |
| 2017-05-10 | 72 | 73 | 72 | 73 | 92,000 | 73 |
| 2017-05-09 | 72 | 74 | 72 | 72 | 274,000 | 72 |
| 2017-05-08 | 71 | 72 | 71 | 72 | 226,000 | 72 |
| 2017-05-02 | 71 | 71 | 70 | 71 | 56,000 | 71 |
| 2017-05-01 | 71 | 71 | 70 | 71 | 29,000 | 71 |
| 2017-04-28 | 71 | 71 | 70 | 71 | 30,000 | 71 |
| 2017-04-27 | 71 | 71 | 70 | 71 | 68,000 | 71 |
| 2017-04-26 | 70 | 71 | 70 | 71 | 193,000 | 71 |
| 2017-04-25 | 69 | 70 | 69 | 70 | 38,000 | 70 |
| 2017-04-24 | 71 | 71 | 69 | 69 | 146,000 | 69 |
| 2017-04-21 | 70 | 70 | 70 | 70 | 45,000 | 70 |
| 2017-04-20 | 70 | 71 | 70 | 70 | 122,000 | 70 |
| 2017-04-19 | 69 | 70 | 68 | 70 | 64,000 | 70 |
| 2017-04-18 | 69 | 70 | 68 | 69 | 145,000 | 69 |
| 2017-04-17 | 68 | 68 | 68 | 68 | 71,000 | 68 |
| 2017-04-14 | 68 | 68 | 67 | 68 | 43,000 | 68 |
| 2017-04-13 | 68 | 68 | 67 | 68 | 225,000 | 68 |
| 2017-04-12 | 69 | 69 | 68 | 68 | 188,000 | 68 |
| 2017-04-11 | 70 | 70 | 69 | 69 | 31,000 | 69 |
| 2017-04-10 | 70 | 71 | 69 | 70 | 126,000 | 70 |
| 2017-04-07 | 70 | 71 | 69 | 69 | 117,000 | 69 |
| 2017-04-06 | 70 | 70 | 69 | 70 | 207,000 | 70 |
| 2017-04-05 | 71 | 72 | 70 | 71 | 540,000 | 71 |
| 2017-04-04 | 74 | 74 | 72 | 72 | 216,000 | 72 |
| 2017-04-03 | 73 | 74 | 73 | 74 | 26,000 | 74 |
| 2017-03-31 | 75 | 75 | 73 | 73 | 101,000 | 73 |
| 2017-03-30 | 76 | 77 | 74 | 74 | 333,000 | 74 |
| 2017-03-29 | 75 | 76 | 74 | 75 | 205,000 | 75 |
| 2017-03-28 | 76 | 77 | 75 | 76 | 173,000 | 76 |
| 2017-03-27 | 77 | 77 | 75 | 77 | 134,000 | 77 |
| 2017-03-24 | 76 | 77 | 76 | 77 | 117,000 | 77 |
| 2017-03-23 | 76 | 76 | 75 | 76 | 111,000 | 76 |
| 2017-03-22 | 76 | 77 | 75 | 76 | 297,000 | 76 |
| 2017-03-21 | 77 | 77 | 76 | 77 | 136,000 | 77 |
| 2017-03-17 | 77 | 77 | 76 | 76 | 154,000 | 76 |
| 2017-03-16 | 77 | 78 | 76 | 78 | 58,000 | 78 |
| 2017-03-15 | 77 | 78 | 76 | 77 | 98,000 | 77 |
| 2017-03-14 | 78 | 78 | 77 | 77 | 64,000 | 77 |
| 2017-03-13 | 78 | 78 | 77 | 78 | 211,000 | 78 |
| 2017-03-10 | 77 | 78 | 77 | 78 | 91,000 | 78 |
| 2017-03-09 | 78 | 78 | 77 | 78 | 67,000 | 78 |
| 2017-03-08 | 78 | 78 | 77 | 77 | 53,000 | 77 |
| 2017-03-07 | 78 | 78 | 77 | 78 | 70,000 | 78 |
| 2017-03-06 | 76 | 78 | 76 | 78 | 101,000 | 78 |
| 2017-03-03 | 78 | 78 | 76 | 76 | 142,000 | 76 |
| 2017-03-02 | 78 | 78 | 77 | 78 | 148,000 | 78 |
| 2017-03-01 | 78 | 78 | 76 | 76 | 155,000 | 76 |
| 2017-02-28 | 77 | 77 | 77 | 77 | 49,000 | 77 |
| 2017-02-27 | 77 | 77 | 76 | 76 | 114,000 | 76 |
| 2017-02-24 | 76 | 77 | 76 | 76 | 82,000 | 76 |
| 2017-02-23 | 78 | 78 | 75 | 76 | 348,000 | 76 |
| 2017-02-22 | 79 | 80 | 78 | 78 | 392,000 | 78 |
| 2017-02-21 | 76 | 78 | 76 | 78 | 569,000 | 78 |
| 2017-02-20 | 75 | 76 | 75 | 75 | 113,000 | 75 |
| 2017-02-17 | 75 | 75 | 74 | 75 | 277,000 | 75 |
| 2017-02-16 | 74 | 75 | 73 | 74 | 164,000 | 74 |
| 2017-02-15 | 74 | 75 | 73 | 74 | 120,000 | 74 |
| 2017-02-14 | 74 | 75 | 73 | 73 | 142,000 | 73 |
| 2017-02-13 | 74 | 75 | 74 | 74 | 300,000 | 74 |
| 2017-02-10 | 75 | 75 | 73 | 74 | 329,000 | 74 |
| 2017-02-09 | 75 | 77 | 73 | 74 | 1,944,000 | 74 |
| 2017-02-08 | 72 | 72 | 71 | 71 | 130,000 | 71 |
| 2017-02-07 | 72 | 72 | 71 | 72 | 158,000 | 72 |
| 2017-02-06 | 72 | 73 | 71 | 72 | 236,000 | 72 |
| 2017-02-03 | 72 | 72 | 71 | 71 | 57,000 | 71 |
| 2017-02-02 | 72 | 72 | 71 | 72 | 180,000 | 72 |
| 2017-02-01 | 72 | 72 | 71 | 71 | 12,000 | 71 |
| 2017-01-31 | 71 | 72 | 71 | 72 | 91,000 | 72 |
| 2017-01-30 | 71 | 72 | 71 | 72 | 63,000 | 72 |
| 2017-01-27 | 71 | 72 | 70 | 71 | 172,000 | 71 |
| 2017-01-26 | 71 | 72 | 70 | 71 | 127,000 | 71 |
| 2017-01-25 | 71 | 72 | 70 | 71 | 129,000 | 71 |
| 2017-01-24 | 71 | 72 | 70 | 70 | 155,000 | 70 |
| 2017-01-23 | 71 | 72 | 71 | 71 | 162,000 | 71 |
| 2017-01-20 | 71 | 72 | 71 | 71 | 101,000 | 71 |
| 2017-01-19 | 71 | 73 | 71 | 71 | 214,000 | 71 |
| 2017-01-18 | 70 | 71 | 70 | 71 | 59,000 | 71 |
| 2017-01-17 | 71 | 71 | 70 | 71 | 137,000 | 71 |
| 2017-01-16 | 72 | 72 | 71 | 72 | 287,000 | 72 |
| 2017-01-13 | 72 | 72 | 71 | 72 | 59,000 | 72 |
| 2017-01-12 | 72 | 72 | 71 | 72 | 48,000 | 72 |
| 2017-01-11 | 72 | 73 | 71 | 72 | 133,000 | 72 |
| 2017-01-10 | 71 | 73 | 71 | 72 | 286,000 | 72 |
| 2017-01-06 | 73 | 73 | 72 | 72 | 359,000 | 72 |
| 2017-01-05 | 72 | 74 | 72 | 74 | 239,000 | 74 |
| 2017-01-04 | 71 | 73 | 70 | 73 | 349,000 | 73 |
分割・併合履歴 ： なし
