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 |
---|---|---|---|---|---|
1984/12/27 | 225 | 225 | 225 | 225 | 2,000 |
1984/12/25 | 222 | 225 | 220 | 220 | 35,000 |
1984/12/24 | 218 | 222 | 218 | 222 | 16,000 |
1984/12/22 | 219 | 220 | 215 | 215 | 16,000 |
1984/12/21 | 220 | 220 | 218 | 218 | 8,000 |
1984/12/20 | 229 | 229 | 225 | 225 | 8,000 |
1984/12/19 | 220 | 224 | 220 | 224 | 15,000 |
1984/12/18 | 230 | 230 | 225 | 225 | 15,000 |
1984/12/17 | 218 | 229 | 218 | 229 | 12,000 |
1984/12/15 | 219 | 219 | 219 | 219 | 2,000 |
1984/12/13 | 219 | 219 | 219 | 219 | 9,000 |
1984/12/12 | 230 | 230 | 229 | 229 | 13,000 |
1984/12/11 | 231 | 231 | 231 | 231 | 3,000 |
1984/12/10 | 230 | 230 | 230 | 230 | 14,000 |
1984/12/07 | 237 | 239 | 229 | 230 | 71,000 |
1984/12/06 | 241 | 246 | 235 | 235 | 58,000 |
1984/12/05 | 250 | 252 | 241 | 241 | 166,000 |
1984/12/04 | 250 | 250 | 245 | 250 | 134,000 |
1984/12/03 | 242 | 250 | 241 | 243 | 198,000 |
1984/12/01 | 238 | 238 | 237 | 237 | 27,000 |
1984/11/30 | 230 | 240 | 230 | 235 | 85,000 |
1984/11/29 | 215 | 230 | 215 | 230 | 33,000 |
1984/11/28 | 210 | 215 | 210 | 215 | 14,000 |
1984/11/27 | 208 | 210 | 204 | 205 | 7,000 |
1984/11/26 | 204 | 208 | 204 | 208 | 4,000 |
1984/11/24 | 204 | 205 | 204 | 204 | 10,000 |
1984/11/22 | 210 | 212 | 210 | 212 | 10,000 |
1984/11/19 | 197 | 197 | 197 | 197 | 5,000 |
1984/11/17 | 193 | 195 | 193 | 195 | 9,000 |
1984/11/16 | 193 | 193 | 193 | 193 | 1,000 |
1984/11/15 | 186 | 190 | 186 | 190 | 4,000 |
1984/11/13 | 190 | 190 | 186 | 190 | 4,000 |
1984/11/12 | 185 | 188 | 185 | 186 | 6,000 |
1984/11/07 | 184 | 194 | 184 | 190 | 17,000 |
1984/11/05 | 180 | 185 | 180 | 185 | 3,000 |
1984/11/02 | 178 | 178 | 178 | 178 | 1,000 |
1984/11/01 | 182 | 182 | 180 | 180 | 5,000 |
1984/10/27 | 184 | 184 | 180 | 180 | 8,000 |
1984/10/26 | 185 | 185 | 184 | 184 | 7,000 |
1984/10/25 | 184 | 185 | 180 | 185 | 5,000 |
1984/10/24 | 184 | 184 | 184 | 184 | 4,000 |
1984/10/23 | 185 | 185 | 182 | 182 | 12,000 |
1984/10/22 | 181 | 181 | 170 | 171 | 22,000 |
1984/10/20 | 175 | 180 | 175 | 180 | 11,000 |
1984/10/19 | 177 | 177 | 176 | 176 | 6,000 |
1984/10/17 | 176 | 176 | 176 | 176 | 4,000 |
1984/10/16 | 176 | 176 | 174 | 174 | 9,000 |
1984/10/15 | 175 | 176 | 175 | 176 | 3,000 |
1984/10/11 | 176 | 176 | 176 | 176 | 10,000 |
1984/10/09 | 174 | 174 | 174 | 174 | 7,000 |
1984/10/08 | 173 | 173 | 173 | 173 | 1,000 |
1984/10/06 | 173 | 173 | 173 | 173 | 1,000 |
1984/10/02 | 172 | 173 | 172 | 172 | 5,000 |
1984/10/01 | 175 | 177 | 168 | 177 | 12,000 |
1984/09/29 | 177 | 177 | 177 | 177 | 1,000 |
1984/09/28 | 179 | 179 | 179 | 179 | 1,000 |
1984/09/27 | 178 | 178 | 178 | 178 | 1,000 |
1984/09/26 | 180 | 180 | 180 | 180 | 3,000 |
1984/09/22 | 185 | 185 | 185 | 185 | 6,000 |
1984/09/21 | 185 | 185 | 185 | 185 | 5,000 |
1984/09/20 | 185 | 185 | 181 | 181 | 7,000 |
1984/09/18 | 183 | 183 | 183 | 183 | 2,000 |
1984/09/17 | 185 | 185 | 185 | 185 | 4,000 |
1984/09/14 | 179 | 179 | 179 | 179 | 1,000 |
1984/09/12 | 178 | 178 | 178 | 178 | 1,000 |
1984/09/06 | 177 | 180 | 175 | 175 | 11,000 |
1984/09/03 | 185 | 185 | 185 | 185 | 3,000 |
1984/08/29 | 175 | 175 | 175 | 175 | 3,000 |
1984/08/20 | 180 | 180 | 180 | 180 | 1,000 |
1984/07/13 | 195 | 200 | 195 | 200 | 5,000 |
1984/07/09 | 200 | 200 | 200 | 200 | 2,000 |
1984/07/07 | 196 | 200 | 196 | 200 | 2,000 |
1984/07/06 | 196 | 196 | 196 | 196 | 2,000 |
1984/06/27 | 205 | 205 | 205 | 205 | 4,000 |
1984/06/26 | 208 | 210 | 208 | 210 | 4,000 |
1984/06/25 | 210 | 210 | 210 | 210 | 2,000 |
1984/06/23 | 213 | 213 | 213 | 213 | 2,000 |
1984/06/22 | 212 | 213 | 210 | 213 | 13,000 |
1984/06/21 | 212 | 213 | 210 | 210 | 9,000 |
1984/06/20 | 207 | 208 | 207 | 208 | 7,000 |
1984/06/19 | 208 | 208 | 208 | 208 | 1,000 |
1984/06/18 | 208 | 208 | 205 | 205 | 5,000 |
1984/06/16 | 208 | 208 | 208 | 208 | 2,000 |
1984/06/13 | 205 | 205 | 205 | 205 | 4,000 |
1984/06/12 | 210 | 210 | 208 | 208 | 15,000 |
1984/06/11 | 208 | 210 | 208 | 210 | 8,000 |
1984/06/08 | 210 | 218 | 210 | 213 | 14,000 |
1984/06/07 | 210 | 210 | 210 | 210 | 5,000 |
1984/06/06 | 197 | 203 | 197 | 203 | 12,000 |
1984/06/05 | 197 | 197 | 197 | 197 | 5,000 |
1984/05/31 | 197 | 197 | 197 | 197 | 4,000 |
1984/05/29 | 193 | 197 | 193 | 197 | 6,000 |
1984/05/24 | 193 | 193 | 193 | 193 | 1,000 |
1984/05/22 | 199 | 199 | 195 | 195 | 3,000 |
1984/05/21 | 200 | 204 | 200 | 201 | 3,000 |
1984/05/17 | 216 | 216 | 200 | 200 | 13,000 |
1984/05/16 | 201 | 215 | 201 | 215 | 14,000 |
1984/05/15 | 195 | 196 | 195 | 196 | 3,000 |
1984/05/14 | 200 | 200 | 200 | 200 | 5,000 |
1984/05/11 | 200 | 201 | 200 | 200 | 7,000 |
1984/05/10 | 212 | 212 | 205 | 205 | 15,000 |
1984/05/09 | 210 | 212 | 210 | 212 | 19,000 |
1984/05/08 | 210 | 210 | 207 | 207 | 8,000 |
1984/05/07 | 214 | 214 | 207 | 207 | 8,000 |
1984/05/04 | 205 | 215 | 205 | 210 | 36,000 |
1984/05/02 | 200 | 210 | 200 | 210 | 27,000 |
1984/04/27 | 196 | 203 | 196 | 203 | 20,000 |
1984/04/26 | 193 | 198 | 193 | 195 | 17,000 |
1984/04/25 | 200 | 200 | 200 | 200 | 1,000 |
1984/04/24 | 195 | 195 | 195 | 195 | 2,000 |
1984/04/21 | 194 | 194 | 193 | 193 | 6,000 |
1984/04/20 | 202 | 202 | 195 | 195 | 19,000 |
1984/04/19 | 195 | 202 | 195 | 202 | 5,000 |
1984/04/18 | 198 | 203 | 195 | 199 | 13,000 |
1984/04/17 | 200 | 203 | 193 | 200 | 21,000 |
1984/04/16 | 204 | 204 | 201 | 201 | 5,000 |
1984/04/13 | 201 | 205 | 201 | 205 | 8,000 |
1984/04/12 | 207 | 207 | 205 | 205 | 18,000 |
1984/04/11 | 205 | 205 | 205 | 205 | 6,000 |
1984/04/10 | 204 | 204 | 201 | 201 | 3,000 |
1984/04/09 | 205 | 207 | 200 | 204 | 33,000 |
1984/04/07 | 210 | 210 | 205 | 207 | 35,000 |
1984/04/06 | 197 | 197 | 197 | 197 | 35,000 |
1984/04/05 | 197 | 197 | 197 | 197 | 5,000 |
1984/04/03 | 192 | 193 | 192 | 192 | 16,000 |
1984/04/02 | 191 | 191 | 191 | 191 | 8,000 |
1984/03/29 | 190 | 190 | 190 | 190 | 4,000 |
1984/03/27 | 190 | 190 | 190 | 190 | 2,000 |
1984/03/26 | 190 | 190 | 190 | 190 | 1,000 |
1984/03/24 | 190 | 190 | 190 | 190 | 1,000 |
1984/03/22 | 193 | 193 | 193 | 193 | 10,000 |
1984/03/21 | 189 | 190 | 188 | 190 | 10,000 |
1984/03/19 | 184 | 185 | 184 | 184 | 3,000 |
1984/03/17 | 183 | 183 | 183 | 183 | 12,000 |
1984/03/16 | 185 | 185 | 183 | 183 | 17,000 |
1984/03/15 | 183 | 183 | 183 | 183 | 6,000 |
1984/03/14 | 182 | 185 | 182 | 182 | 17,000 |
1984/03/13 | 182 | 182 | 182 | 182 | 2,000 |
1984/03/12 | 182 | 182 | 182 | 182 | 1,000 |
1984/03/09 | 182 | 182 | 180 | 181 | 5,000 |
1984/03/08 | 184 | 184 | 180 | 180 | 15,000 |
1984/03/07 | 181 | 182 | 180 | 180 | 82,000 |
1984/03/06 | 181 | 182 | 181 | 182 | 17,000 |
1984/03/05 | 180 | 180 | 180 | 180 | 6,000 |
1984/03/01 | 186 | 187 | 180 | 180 | 33,000 |
1984/02/29 | 186 | 190 | 180 | 190 | 33,000 |
1984/02/27 | 185 | 185 | 182 | 182 | 21,000 |
1984/02/25 | 192 | 192 | 190 | 190 | 7,000 |
1984/02/23 | 189 | 192 | 189 | 192 | 4,000 |
1984/02/22 | 189 | 189 | 189 | 189 | 1,000 |
1984/02/21 | 192 | 192 | 186 | 186 | 16,000 |
1984/02/20 | 190 | 192 | 190 | 192 | 2,000 |
1984/02/18 | 188 | 188 | 188 | 188 | 1,000 |
1984/02/17 | 191 | 191 | 186 | 186 | 12,000 |
1984/02/15 | 187 | 192 | 187 | 192 | 7,000 |
1984/02/13 | 186 | 191 | 186 | 186 | 11,000 |
1984/02/10 | 191 | 191 | 185 | 186 | 19,000 |
1984/02/09 | 191 | 191 | 191 | 191 | 1,000 |
1984/02/08 | 192 | 192 | 192 | 192 | 3,000 |
1984/02/07 | 190 | 192 | 190 | 192 | 12,000 |
1984/02/04 | 188 | 188 | 188 | 188 | 9,000 |
1984/02/01 | 199 | 203 | 199 | 203 | 11,000 |
1984/01/31 | 203 | 203 | 203 | 203 | 2,000 |
1984/01/30 | 204 | 204 | 204 | 204 | 2,000 |
1984/01/25 | 206 | 210 | 205 | 210 | 18,000 |
1984/01/24 | 203 | 206 | 203 | 206 | 7,000 |
1984/01/23 | 208 | 210 | 208 | 208 | 19,000 |
1984/01/21 | 209 | 210 | 208 | 210 | 18,000 |
1984/01/20 | 209 | 210 | 208 | 208 | 5,000 |
1984/01/19 | 200 | 209 | 200 | 209 | 29,000 |
1984/01/18 | 207 | 207 | 200 | 200 | 26,000 |
1984/01/17 | 206 | 206 | 200 | 205 | 23,000 |
1984/01/13 | 202 | 204 | 198 | 198 | 20,000 |
1984/01/12 | 200 | 204 | 200 | 204 | 20,000 |
1984/01/11 | 202 | 202 | 202 | 202 | 3,000 |
1984/01/10 | 207 | 207 | 201 | 202 | 36,000 |
1984/01/09 | 205 | 209 | 205 | 207 | 8,000 |
1984/01/06 | 200 | 200 | 198 | 198 | 7,000 |
1984/01/04 | 200 | 210 | 200 | 210 | 6,000 |