ダイワボウホールディングス(3107)の株価時系列情報
ダイワボウホールディングス(3107)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 193 | 201 | 193 | 200 | 30,000 |
1983/12/27 | 193 | 193 | 193 | 193 | 5,000 |
1983/12/22 | 200 | 200 | 199 | 199 | 14,000 |
1983/12/20 | 190 | 191 | 180 | 180 | 39,000 |
1983/12/19 | 185 | 185 | 185 | 185 | 4,000 |
1983/12/17 | 185 | 185 | 185 | 185 | 4,000 |
1983/12/15 | 185 | 190 | 183 | 188 | 25,000 |
1983/12/14 | 186 | 186 | 183 | 183 | 8,000 |
1983/12/12 | 190 | 190 | 186 | 186 | 11,000 |
1983/12/09 | 194 | 194 | 188 | 193 | 10,000 |
1983/12/08 | 185 | 193 | 185 | 193 | 8,000 |
1983/12/07 | 190 | 195 | 189 | 189 | 13,000 |
1983/12/06 | 196 | 196 | 190 | 190 | 24,000 |
1983/12/05 | 203 | 203 | 198 | 198 | 31,000 |
1983/12/03 | 208 | 208 | 201 | 205 | 96,000 |
1983/12/02 | 202 | 215 | 201 | 205 | 1,107,000 |
1983/12/01 | 189 | 198 | 189 | 198 | 7,000 |
1983/11/30 | 184 | 190 | 184 | 190 | 2,000 |
1983/11/29 | 187 | 187 | 182 | 182 | 10,000 |
1983/11/28 | 174 | 182 | 171 | 182 | 31,000 |
1983/11/26 | 178 | 178 | 173 | 174 | 41,000 |
1983/11/25 | 179 | 179 | 179 | 179 | 7,000 |
1983/11/24 | 184 | 184 | 183 | 183 | 5,000 |
1983/11/22 | 185 | 185 | 184 | 184 | 21,000 |
1983/11/21 | 185 | 187 | 185 | 185 | 8,000 |
1983/11/19 | 182 | 182 | 182 | 182 | 16,000 |
1983/11/18 | 186 | 186 | 186 | 186 | 1,000 |
1983/11/17 | 183 | 183 | 182 | 183 | 12,000 |
1983/11/16 | 185 | 185 | 185 | 185 | 2,000 |
1983/11/15 | 180 | 180 | 180 | 180 | 2,000 |
1983/11/14 | 173 | 178 | 173 | 178 | 5,000 |
1983/11/09 | 179 | 179 | 178 | 178 | 2,000 |
1983/11/08 | 180 | 180 | 178 | 178 | 5,000 |
1983/11/07 | 179 | 180 | 179 | 180 | 2,000 |
1983/11/05 | 181 | 181 | 178 | 178 | 6,000 |
1983/11/02 | 183 | 183 | 183 | 183 | 7,000 |
1983/10/31 | 181 | 181 | 181 | 181 | 1,000 |
1983/10/29 | 180 | 180 | 180 | 180 | 2,000 |
1983/10/27 | 182 | 182 | 182 | 182 | 4,000 |
1983/10/26 | 185 | 185 | 180 | 182 | 8,000 |
1983/10/25 | 185 | 185 | 182 | 182 | 4,000 |
1983/10/24 | 190 | 190 | 187 | 187 | 4,000 |
1983/10/22 | 190 | 190 | 190 | 190 | 3,000 |
1983/10/21 | 190 | 190 | 189 | 189 | 2,000 |
1983/10/20 | 188 | 188 | 188 | 188 | 11,000 |
1983/10/19 | 190 | 190 | 187 | 187 | 14,000 |
1983/10/18 | 192 | 192 | 192 | 192 | 8,000 |
1983/10/14 | 197 | 197 | 197 | 197 | 4,000 |
1983/10/13 | 203 | 205 | 203 | 205 | 4,000 |
1983/10/07 | 204 | 210 | 204 | 210 | 11,000 |
1983/10/06 | 192 | 194 | 192 | 194 | 2,000 |
1983/10/05 | 200 | 200 | 191 | 191 | 13,000 |
1983/10/04 | 205 | 205 | 200 | 200 | 12,000 |
1983/10/03 | 195 | 204 | 195 | 200 | 18,000 |
1983/10/01 | 195 | 195 | 195 | 195 | 2,000 |
1983/09/30 | 192 | 192 | 192 | 192 | 3,000 |
1983/09/27 | 198 | 198 | 196 | 197 | 5,000 |
1983/09/24 | 200 | 200 | 199 | 199 | 7,000 |
1983/09/22 | 200 | 200 | 200 | 200 | 2,000 |
1983/09/21 | 205 | 205 | 202 | 202 | 4,000 |
1983/09/20 | 203 | 203 | 200 | 200 | 17,000 |
1983/09/19 | 203 | 203 | 200 | 203 | 17,000 |
1983/09/16 | 203 | 203 | 203 | 203 | 11,000 |
1983/09/14 | 195 | 195 | 191 | 191 | 30,000 |
1983/09/13 | 195 | 197 | 195 | 197 | 16,000 |
1983/09/12 | 204 | 204 | 200 | 200 | 31,000 |
1983/09/09 | 215 | 215 | 204 | 204 | 29,000 |
1983/09/08 | 215 | 215 | 205 | 210 | 46,000 |
1983/09/07 | 223 | 223 | 222 | 222 | 61,000 |
1983/09/06 | 221 | 221 | 210 | 215 | 60,000 |
1983/09/05 | 230 | 230 | 220 | 220 | 60,000 |
1983/09/03 | 221 | 235 | 221 | 235 | 34,000 |
1983/09/02 | 237 | 237 | 215 | 225 | 72,000 |
1983/09/01 | 239 | 239 | 226 | 232 | 184,000 |
1983/08/31 | 240 | 245 | 234 | 236 | 361,000 |
1983/08/30 | 208 | 230 | 208 | 230 | 382,000 |
1983/08/29 | 200 | 209 | 195 | 209 | 21,000 |
1983/08/26 | 205 | 205 | 198 | 198 | 22,000 |
1983/08/25 | 210 | 210 | 200 | 200 | 45,000 |
1983/08/24 | 215 | 220 | 210 | 213 | 129,000 |
1983/08/23 | 185 | 210 | 183 | 210 | 163,000 |
1983/08/22 | 190 | 195 | 187 | 187 | 12,000 |
1983/08/20 | 188 | 190 | 186 | 186 | 35,000 |
1983/08/19 | 191 | 191 | 185 | 188 | 26,000 |
1983/08/18 | 195 | 199 | 190 | 191 | 42,000 |
1983/08/17 | 187 | 196 | 187 | 190 | 14,000 |
1983/08/16 | 199 | 199 | 185 | 185 | 61,000 |
1983/08/15 | 190 | 197 | 190 | 195 | 27,000 |
1983/08/12 | 192 | 198 | 192 | 194 | 18,000 |
1983/08/11 | 185 | 187 | 185 | 187 | 23,000 |
1983/08/10 | 189 | 195 | 181 | 183 | 59,000 |
1983/08/09 | 196 | 200 | 193 | 194 | 60,000 |
1983/08/08 | 205 | 210 | 198 | 198 | 74,000 |
1983/08/06 | 214 | 220 | 208 | 210 | 54,000 |
1983/08/05 | 214 | 230 | 214 | 215 | 380,000 |
1983/08/04 | 200 | 220 | 200 | 214 | 267,000 |
1983/08/03 | 200 | 210 | 199 | 200 | 139,000 |
1983/08/02 | 222 | 230 | 200 | 202 | 372,000 |
1983/08/01 | 195 | 215 | 195 | 209 | 243,000 |
1983/07/30 | 210 | 213 | 193 | 200 | 125,000 |
1983/07/29 | 225 | 240 | 210 | 220 | 720,000 |
1983/07/28 | 180 | 220 | 178 | 220 | 702,000 |
1983/07/27 | 165 | 179 | 165 | 170 | 392,000 |
1983/07/26 | 169 | 169 | 169 | 169 | 16,000 |
1983/07/25 | 169 | 170 | 168 | 170 | 336,000 |
1983/07/23 | 170 | 171 | 165 | 171 | 74,000 |
1983/07/22 | 165 | 178 | 165 | 171 | 395,000 |
1983/07/21 | 161 | 162 | 160 | 160 | 26,000 |
1983/07/20 | 152 | 162 | 152 | 162 | 27,000 |
1983/07/19 | 150 | 150 | 143 | 150 | 14,000 |
1983/07/15 | 146 | 146 | 146 | 146 | 14,000 |
1983/07/13 | 150 | 150 | 146 | 146 | 5,000 |
1983/07/12 | 145 | 150 | 143 | 150 | 13,000 |
1983/07/09 | 145 | 150 | 145 | 150 | 21,000 |
1983/07/08 | 147 | 147 | 145 | 145 | 7,000 |
1983/07/07 | 149 | 149 | 146 | 146 | 18,000 |
1983/07/06 | 152 | 152 | 148 | 149 | 18,000 |
1983/07/05 | 148 | 148 | 147 | 147 | 13,000 |
1983/07/04 | 148 | 148 | 148 | 148 | 6,000 |
1983/07/02 | 147 | 147 | 147 | 147 | 7,000 |
1983/07/01 | 148 | 148 | 148 | 148 | 1,000 |
1983/06/29 | 146 | 147 | 146 | 147 | 4,000 |
1983/06/27 | 150 | 150 | 146 | 146 | 3,000 |
1983/06/25 | 148 | 148 | 147 | 147 | 5,000 |
1983/06/24 | 150 | 150 | 150 | 150 | 2,000 |
1983/06/23 | 150 | 150 | 150 | 150 | 2,000 |
1983/06/22 | 150 | 154 | 150 | 150 | 13,000 |
1983/06/21 | 152 | 152 | 152 | 152 | 5,000 |
1983/06/20 | 153 | 157 | 150 | 154 | 25,000 |
1983/06/17 | 153 | 153 | 153 | 153 | 6,000 |
1983/06/16 | 150 | 150 | 147 | 147 | 11,000 |
1983/06/15 | 150 | 150 | 147 | 147 | 5,000 |
1983/06/14 | 146 | 150 | 146 | 150 | 6,000 |
1983/06/13 | 145 | 145 | 145 | 145 | 2,000 |
1983/06/11 | 145 | 150 | 145 | 150 | 4,000 |
1983/06/10 | 146 | 146 | 146 | 146 | 1,000 |
1983/06/09 | 145 | 145 | 143 | 145 | 10,000 |
1983/06/08 | 150 | 150 | 150 | 150 | 1,000 |
1983/06/06 | 150 | 155 | 150 | 150 | 8,000 |
1983/06/04 | 145 | 145 | 145 | 145 | 4,000 |
1983/06/02 | 150 | 150 | 150 | 150 | 6,000 |
1983/06/01 | 154 | 154 | 150 | 150 | 9,000 |
1983/05/31 | 150 | 155 | 150 | 155 | 12,000 |
1983/05/30 | 153 | 155 | 150 | 150 | 10,000 |
1983/05/27 | 160 | 160 | 158 | 158 | 7,000 |
1983/05/26 | 163 | 164 | 163 | 163 | 40,000 |
1983/05/25 | 164 | 164 | 164 | 164 | 3,000 |
1983/05/24 | 163 | 167 | 163 | 164 | 45,000 |
1983/05/23 | 164 | 167 | 164 | 165 | 17,000 |
1983/05/20 | 164 | 168 | 161 | 167 | 76,000 |
1983/05/19 | 168 | 168 | 163 | 164 | 54,000 |
1983/05/18 | 161 | 167 | 161 | 167 | 69,000 |
1983/05/17 | 165 | 166 | 161 | 161 | 63,000 |
1983/05/16 | 163 | 165 | 163 | 165 | 94,000 |
1983/05/14 | 165 | 165 | 161 | 161 | 29,000 |
1983/05/13 | 166 | 170 | 160 | 160 | 164,000 |
1983/05/12 | 159 | 163 | 155 | 163 | 123,000 |
1983/05/11 | 150 | 160 | 148 | 160 | 100,000 |
1983/05/10 | 146 | 148 | 146 | 148 | 7,000 |
1983/05/09 | 145 | 150 | 140 | 148 | 38,000 |
1983/05/07 | 146 | 146 | 143 | 144 | 15,000 |
1983/05/06 | 150 | 150 | 145 | 146 | 40,000 |
1983/05/04 | 145 | 146 | 145 | 145 | 11,000 |
1983/05/02 | 146 | 146 | 145 | 145 | 3,000 |
1983/04/30 | 145 | 148 | 145 | 146 | 8,000 |
1983/04/28 | 145 | 150 | 145 | 150 | 7,000 |
1983/04/27 | 145 | 145 | 145 | 145 | 7,000 |
1983/04/26 | 146 | 150 | 146 | 150 | 7,000 |
1983/04/25 | 145 | 150 | 143 | 145 | 19,000 |
1983/04/23 | 143 | 145 | 143 | 145 | 15,000 |
1983/04/22 | 147 | 147 | 141 | 147 | 21,000 |
1983/04/21 | 148 | 148 | 148 | 148 | 3,000 |
1983/04/20 | 148 | 150 | 148 | 148 | 26,000 |
1983/04/19 | 152 | 152 | 147 | 148 | 21,000 |
1983/04/18 | 151 | 152 | 146 | 150 | 31,000 |
1983/04/15 | 150 | 150 | 145 | 145 | 10,000 |
1983/04/14 | 152 | 152 | 150 | 152 | 11,000 |
1983/04/13 | 153 | 153 | 153 | 153 | 2,000 |
1983/04/12 | 156 | 156 | 152 | 153 | 23,000 |
1983/04/11 | 153 | 157 | 153 | 155 | 54,000 |
1983/04/09 | 154 | 155 | 154 | 155 | 10,000 |
1983/04/08 | 154 | 155 | 149 | 152 | 31,000 |
1983/04/07 | 155 | 160 | 155 | 155 | 116,000 |
1983/04/06 | 149 | 150 | 146 | 150 | 8,000 |
1983/04/05 | 151 | 151 | 145 | 145 | 19,000 |
1983/04/04 | 154 | 154 | 152 | 153 | 84,000 |
1983/04/02 | 146 | 150 | 146 | 150 | 48,000 |
1983/04/01 | 145 | 145 | 145 | 145 | 23,000 |
1983/03/31 | 144 | 145 | 143 | 145 | 16,000 |
1983/03/30 | 140 | 146 | 140 | 141 | 60,000 |
1983/03/29 | 137 | 140 | 137 | 140 | 10,000 |
1983/03/28 | 132 | 135 | 132 | 135 | 13,000 |
1983/03/25 | 133 | 135 | 131 | 135 | 10,000 |
1983/03/24 | 131 | 131 | 131 | 131 | 1,000 |
1983/03/22 | 131 | 131 | 131 | 131 | 5,000 |
1983/03/16 | 130 | 130 | 130 | 130 | 4,000 |
1983/03/14 | 131 | 131 | 131 | 131 | 3,000 |
1983/03/11 | 131 | 134 | 131 | 134 | 10,000 |
1983/03/10 | 134 | 134 | 130 | 130 | 3,000 |
1983/03/09 | 134 | 134 | 134 | 134 | 1,000 |
1983/03/08 | 131 | 135 | 131 | 135 | 2,000 |
1983/03/07 | 135 | 135 | 134 | 134 | 13,000 |
1983/03/05 | 135 | 135 | 135 | 135 | 8,000 |
1983/03/03 | 139 | 139 | 135 | 135 | 7,000 |
1983/03/02 | 136 | 136 | 136 | 136 | 10,000 |
1983/03/01 | 136 | 136 | 136 | 136 | 3,000 |
1983/02/28 | 135 | 135 | 135 | 135 | 2,000 |
1983/02/26 | 135 | 140 | 135 | 140 | 14,000 |
1983/02/25 | 135 | 140 | 133 | 140 | 25,000 |
1983/02/24 | 131 | 131 | 130 | 130 | 7,000 |
1983/02/23 | 138 | 138 | 130 | 130 | 21,000 |
1983/02/22 | 135 | 135 | 135 | 135 | 7,000 |
1983/02/21 | 138 | 138 | 138 | 138 | 1,000 |
1983/02/18 | 136 | 140 | 135 | 135 | 70,000 |
1983/02/17 | 141 | 142 | 135 | 135 | 52,000 |
1983/02/16 | 138 | 145 | 138 | 144 | 93,000 |
1983/02/15 | 135 | 135 | 135 | 135 | 11,000 |
1983/02/14 | 135 | 135 | 130 | 130 | 27,000 |
1983/02/12 | 133 | 135 | 133 | 135 | 3,000 |
1983/02/10 | 135 | 135 | 135 | 135 | 7,000 |
1983/02/08 | 136 | 136 | 136 | 136 | 3,000 |
1983/02/07 | 137 | 137 | 137 | 137 | 5,000 |
1983/02/05 | 136 | 136 | 135 | 136 | 18,000 |
1983/02/04 | 135 | 137 | 135 | 137 | 5,000 |
1983/02/03 | 137 | 137 | 137 | 137 | 25,000 |
1983/02/02 | 140 | 144 | 139 | 140 | 65,000 |
1983/02/01 | 138 | 139 | 138 | 139 | 17,000 |
1983/01/31 | 137 | 140 | 137 | 139 | 7,000 |
1983/01/29 | 138 | 138 | 135 | 135 | 13,000 |
1983/01/28 | 129 | 140 | 129 | 140 | 9,000 |
1983/01/27 | 126 | 128 | 126 | 127 | 10,000 |
1983/01/26 | 126 | 126 | 126 | 126 | 2,000 |
1983/01/25 | 125 | 125 | 125 | 125 | 12,000 |
1983/01/24 | 128 | 128 | 128 | 128 | 3,000 |
1983/01/22 | 130 | 130 | 128 | 128 | 5,000 |
1983/01/21 | 129 | 129 | 128 | 129 | 6,000 |
1983/01/20 | 132 | 132 | 128 | 128 | 4,000 |
1983/01/19 | 131 | 132 | 131 | 132 | 8,000 |
1983/01/18 | 132 | 132 | 132 | 132 | 15,000 |
1983/01/17 | 130 | 132 | 130 | 132 | 8,000 |
1983/01/13 | 130 | 132 | 125 | 125 | 10,000 |
1983/01/12 | 132 | 132 | 130 | 130 | 6,000 |
1983/01/11 | 127 | 132 | 127 | 130 | 7,000 |
1983/01/10 | 132 | 132 | 130 | 130 | 13,000 |
1983/01/07 | 130 | 140 | 130 | 136 | 31,000 |
1983/01/05 | 125 | 130 | 125 | 125 | 21,000 |
1983/01/04 | 125 | 126 | 122 | 122 | 23,000 |