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 |
|---|---|---|---|---|---|
| 1985/12/27 | 226 | 226 | 225 | 225 | 9,000 |
| 1985/12/26 | 230 | 230 | 229 | 229 | 3,000 |
| 1985/12/24 | 229 | 230 | 227 | 227 | 3,000 |
| 1985/12/23 | 230 | 230 | 225 | 227 | 12,000 |
| 1985/12/21 | 235 | 235 | 223 | 223 | 16,000 |
| 1985/12/20 | 230 | 230 | 221 | 226 | 23,000 |
| 1985/12/19 | 231 | 235 | 231 | 235 | 8,000 |
| 1985/12/18 | 230 | 231 | 230 | 231 | 39,000 |
| 1985/12/17 | 233 | 240 | 232 | 232 | 18,000 |
| 1985/12/16 | 235 | 235 | 233 | 233 | 6,000 |
| 1985/12/13 | 235 | 235 | 231 | 231 | 14,000 |
| 1985/12/12 | 236 | 236 | 236 | 236 | 1,000 |
| 1985/12/10 | 243 | 243 | 235 | 235 | 12,000 |
| 1985/12/09 | 240 | 245 | 240 | 240 | 20,000 |
| 1985/12/07 | 241 | 245 | 241 | 245 | 5,000 |
| 1985/12/06 | 244 | 246 | 242 | 246 | 16,000 |
| 1985/12/05 | 242 | 248 | 241 | 245 | 16,000 |
| 1985/12/04 | 247 | 248 | 240 | 240 | 23,000 |
| 1985/12/03 | 248 | 248 | 247 | 247 | 6,000 |
| 1985/12/02 | 254 | 260 | 246 | 258 | 89,000 |
| 1985/11/30 | 261 | 261 | 250 | 254 | 71,000 |
| 1985/11/29 | 260 | 270 | 260 | 265 | 155,000 |
| 1985/11/28 | 251 | 263 | 251 | 258 | 131,000 |
| 1985/11/27 | 255 | 255 | 247 | 247 | 97,000 |
| 1985/11/26 | 250 | 253 | 247 | 251 | 53,000 |
| 1985/11/25 | 240 | 245 | 240 | 245 | 38,000 |
| 1985/11/22 | 240 | 240 | 234 | 240 | 27,000 |
| 1985/11/21 | 231 | 231 | 231 | 231 | 1,000 |
| 1985/11/20 | 237 | 237 | 230 | 230 | 6,000 |
| 1985/11/19 | 233 | 238 | 233 | 233 | 4,000 |
| 1985/11/18 | 233 | 233 | 233 | 233 | 3,000 |
| 1985/11/16 | 237 | 238 | 237 | 238 | 3,000 |
| 1985/11/15 | 240 | 240 | 238 | 238 | 6,000 |
| 1985/11/13 | 242 | 242 | 242 | 242 | 1,000 |
| 1985/11/12 | 245 | 245 | 240 | 240 | 8,000 |
| 1985/11/11 | 245 | 245 | 238 | 238 | 19,000 |
| 1985/11/08 | 231 | 235 | 231 | 235 | 12,000 |
| 1985/11/07 | 230 | 230 | 230 | 230 | 40,000 |
| 1985/11/06 | 232 | 232 | 232 | 232 | 10,000 |
| 1985/11/05 | 240 | 240 | 232 | 232 | 9,000 |
| 1985/11/02 | 232 | 232 | 231 | 231 | 5,000 |
| 1985/11/01 | 231 | 231 | 231 | 231 | 2,000 |
| 1985/10/31 | 234 | 240 | 234 | 240 | 7,000 |
| 1985/10/30 | 233 | 233 | 233 | 233 | 1,000 |
| 1985/10/28 | 230 | 230 | 230 | 230 | 11,000 |
| 1985/10/26 | 240 | 240 | 235 | 235 | 6,000 |
| 1985/10/25 | 242 | 242 | 235 | 238 | 38,000 |
| 1985/10/24 | 249 | 249 | 241 | 242 | 15,000 |
| 1985/10/22 | 241 | 241 | 239 | 241 | 6,000 |
| 1985/10/21 | 240 | 240 | 239 | 239 | 11,000 |
| 1985/10/19 | 239 | 239 | 238 | 238 | 3,000 |
| 1985/10/18 | 239 | 239 | 238 | 238 | 6,000 |
| 1985/10/17 | 236 | 240 | 235 | 240 | 24,000 |
| 1985/10/16 | 239 | 240 | 236 | 238 | 23,000 |
| 1985/10/15 | 241 | 241 | 239 | 240 | 28,000 |
| 1985/10/14 | 243 | 243 | 239 | 239 | 29,000 |
| 1985/10/11 | 241 | 245 | 239 | 241 | 40,000 |
| 1985/10/09 | 243 | 245 | 237 | 241 | 51,000 |
| 1985/10/08 | 245 | 245 | 243 | 245 | 10,000 |
| 1985/10/07 | 250 | 250 | 242 | 247 | 30,000 |
| 1985/10/05 | 245 | 248 | 245 | 248 | 15,000 |
| 1985/10/04 | 240 | 246 | 240 | 244 | 28,000 |
| 1985/10/03 | 236 | 240 | 236 | 240 | 14,000 |
| 1985/10/02 | 237 | 237 | 237 | 237 | 13,000 |
| 1985/10/01 | 228 | 235 | 227 | 235 | 9,000 |
| 1985/09/30 | 227 | 232 | 225 | 225 | 36,000 |
| 1985/09/28 | 234 | 234 | 227 | 227 | 7,000 |
| 1985/09/27 | 228 | 230 | 228 | 230 | 16,000 |
| 1985/09/26 | 230 | 230 | 227 | 227 | 5,000 |
| 1985/09/25 | 237 | 237 | 230 | 230 | 5,000 |
| 1985/09/24 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/09/20 | 238 | 240 | 238 | 240 | 11,000 |
| 1985/09/13 | 248 | 248 | 243 | 243 | 18,000 |
| 1985/09/12 | 235 | 240 | 235 | 240 | 4,000 |
| 1985/09/11 | 230 | 230 | 230 | 230 | 3,000 |
| 1985/09/10 | 230 | 232 | 227 | 228 | 21,000 |
| 1985/09/09 | 237 | 238 | 227 | 227 | 30,000 |
| 1985/09/07 | 236 | 236 | 230 | 230 | 11,000 |
| 1985/09/06 | 237 | 237 | 230 | 230 | 5,000 |
| 1985/09/05 | 240 | 243 | 238 | 243 | 15,000 |
| 1985/09/03 | 241 | 241 | 241 | 241 | 1,000 |
| 1985/09/02 | 241 | 245 | 241 | 241 | 3,000 |
| 1985/08/29 | 241 | 245 | 241 | 245 | 24,000 |
| 1985/08/28 | 256 | 256 | 245 | 245 | 5,000 |
| 1985/08/27 | 259 | 259 | 243 | 250 | 11,000 |
| 1985/08/24 | 250 | 250 | 240 | 240 | 11,000 |
| 1985/08/23 | 259 | 259 | 250 | 250 | 13,000 |
| 1985/08/22 | 255 | 255 | 255 | 255 | 1,000 |
| 1985/08/20 | 241 | 241 | 240 | 240 | 3,000 |
| 1985/08/14 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/08/13 | 241 | 241 | 241 | 241 | 3,000 |
| 1985/08/07 | 250 | 250 | 250 | 250 | 5,000 |
| 1985/08/06 | 240 | 240 | 240 | 240 | 9,000 |
| 1985/08/02 | 255 | 261 | 253 | 261 | 43,000 |
| 1985/08/01 | 242 | 255 | 242 | 255 | 8,000 |
| 1985/07/31 | 241 | 241 | 241 | 241 | 10,000 |
| 1985/07/30 | 250 | 250 | 240 | 242 | 24,000 |
| 1985/07/29 | 251 | 252 | 250 | 252 | 16,000 |
| 1985/07/27 | 249 | 252 | 249 | 251 | 7,000 |
| 1985/07/26 | 248 | 248 | 248 | 248 | 2,000 |
| 1985/07/25 | 240 | 240 | 240 | 240 | 4,000 |
| 1985/07/24 | 244 | 244 | 244 | 244 | 4,000 |
| 1985/07/23 | 246 | 247 | 245 | 245 | 10,000 |
| 1985/07/22 | 248 | 248 | 247 | 247 | 2,000 |
| 1985/07/16 | 250 | 250 | 246 | 246 | 11,000 |
| 1985/07/15 | 253 | 253 | 249 | 249 | 13,000 |
| 1985/07/12 | 253 | 253 | 253 | 253 | 1,000 |
| 1985/07/11 | 256 | 259 | 256 | 258 | 5,000 |
| 1985/07/10 | 266 | 266 | 256 | 256 | 5,000 |
| 1985/07/09 | 260 | 267 | 260 | 267 | 4,000 |
| 1985/07/08 | 270 | 270 | 270 | 270 | 5,000 |
| 1985/07/01 | 251 | 251 | 251 | 251 | 8,000 |
| 1985/06/29 | 249 | 249 | 249 | 249 | 1,000 |
| 1985/06/28 | 248 | 248 | 248 | 248 | 5,000 |
| 1985/06/26 | 240 | 248 | 240 | 248 | 10,000 |
| 1985/06/24 | 246 | 251 | 245 | 248 | 10,000 |
| 1985/06/22 | 255 | 255 | 248 | 248 | 9,000 |
| 1985/06/21 | 257 | 257 | 256 | 256 | 3,000 |
| 1985/06/19 | 256 | 257 | 256 | 257 | 2,000 |
| 1985/06/18 | 265 | 265 | 258 | 258 | 12,000 |
| 1985/06/17 | 265 | 265 | 265 | 265 | 2,000 |
| 1985/06/13 | 264 | 265 | 260 | 260 | 10,000 |
| 1985/06/12 | 265 | 265 | 258 | 258 | 12,000 |
| 1985/06/11 | 265 | 265 | 265 | 265 | 2,000 |
| 1985/06/10 | 266 | 266 | 265 | 265 | 4,000 |
| 1985/06/07 | 266 | 266 | 266 | 266 | 1,000 |
| 1985/06/05 | 261 | 266 | 261 | 265 | 6,000 |
| 1985/06/04 | 267 | 267 | 260 | 260 | 3,000 |
| 1985/06/03 | 276 | 276 | 273 | 273 | 3,000 |
| 1985/06/01 | 267 | 277 | 260 | 277 | 17,000 |
| 1985/05/31 | 265 | 274 | 265 | 274 | 3,000 |
| 1985/05/30 | 284 | 284 | 265 | 265 | 7,000 |
| 1985/05/29 | 284 | 284 | 284 | 284 | 1,000 |
| 1985/05/28 | 280 | 284 | 280 | 284 | 4,000 |
| 1985/05/27 | 270 | 277 | 270 | 277 | 3,000 |
| 1985/05/25 | 262 | 263 | 262 | 263 | 4,000 |
| 1985/05/24 | 267 | 267 | 267 | 267 | 1,000 |
| 1985/05/23 | 267 | 267 | 267 | 267 | 1,000 |
| 1985/05/22 | 270 | 270 | 270 | 270 | 3,000 |
| 1985/05/21 | 267 | 273 | 262 | 270 | 15,000 |
| 1985/05/20 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/05/18 | 267 | 267 | 267 | 267 | 4,000 |
| 1985/05/17 | 265 | 265 | 265 | 265 | 1,000 |
| 1985/05/16 | 251 | 251 | 251 | 251 | 4,000 |
| 1985/05/15 | 250 | 252 | 250 | 252 | 36,000 |
| 1985/05/13 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/05/09 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/05/08 | 253 | 253 | 253 | 253 | 2,000 |
| 1985/05/04 | 270 | 270 | 270 | 270 | 2,000 |
| 1985/04/26 | 250 | 250 | 248 | 248 | 2,000 |
| 1985/04/23 | 260 | 260 | 260 | 260 | 4,000 |
| 1985/04/17 | 263 | 263 | 263 | 263 | 1,000 |
| 1985/04/11 | 278 | 295 | 278 | 295 | 9,000 |
| 1985/04/10 | 277 | 277 | 277 | 277 | 1,000 |
| 1985/04/08 | 290 | 291 | 290 | 290 | 19,000 |
| 1985/04/05 | 289 | 290 | 286 | 290 | 15,000 |
| 1985/04/04 | 304 | 315 | 304 | 315 | 94,000 |
| 1985/04/03 | 310 | 318 | 300 | 307 | 68,000 |
| 1985/04/02 | 319 | 320 | 305 | 305 | 121,000 |
| 1985/04/01 | 245 | 270 | 245 | 270 | 21,000 |
| 1985/03/30 | 240 | 240 | 240 | 240 | 2,000 |
| 1985/03/18 | 245 | 245 | 240 | 240 | 5,000 |
| 1985/03/16 | 245 | 245 | 245 | 245 | 4,000 |
| 1985/03/14 | 238 | 238 | 238 | 238 | 2,000 |
| 1985/03/11 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/03/08 | 231 | 231 | 231 | 231 | 1,000 |
| 1985/03/07 | 236 | 236 | 236 | 236 | 1,000 |
| 1985/03/06 | 231 | 231 | 231 | 231 | 1,000 |
| 1985/03/05 | 232 | 232 | 230 | 230 | 9,000 |
| 1985/03/04 | 235 | 235 | 232 | 232 | 11,000 |
| 1985/03/02 | 235 | 235 | 235 | 235 | 12,000 |
| 1985/02/14 | 270 | 270 | 270 | 270 | 10,000 |
| 1985/02/13 | 247 | 255 | 247 | 255 | 4,000 |
| 1985/02/12 | 249 | 250 | 247 | 247 | 7,000 |
| 1985/02/08 | 251 | 255 | 250 | 250 | 277,000 |
| 1985/02/07 | 252 | 252 | 248 | 250 | 16,000 |
| 1985/02/06 | 250 | 257 | 250 | 257 | 9,000 |
| 1985/02/05 | 245 | 245 | 245 | 245 | 4,000 |
| 1985/02/04 | 240 | 240 | 240 | 240 | 3,000 |
| 1985/02/02 | 245 | 245 | 245 | 245 | 2,000 |
| 1985/02/01 | 245 | 245 | 242 | 245 | 4,000 |
| 1985/01/31 | 239 | 242 | 235 | 242 | 7,000 |
| 1985/01/28 | 240 | 240 | 240 | 240 | 1,000 |
| 1985/01/25 | 242 | 242 | 238 | 238 | 10,000 |
| 1985/01/24 | 242 | 242 | 237 | 237 | 3,000 |
| 1985/01/23 | 242 | 242 | 239 | 240 | 5,000 |
| 1985/01/22 | 242 | 242 | 242 | 242 | 2,000 |
| 1985/01/21 | 243 | 243 | 242 | 242 | 5,000 |
| 1985/01/19 | 245 | 245 | 245 | 245 | 2,000 |
| 1985/01/18 | 250 | 250 | 250 | 250 | 3,000 |
| 1985/01/14 | 266 | 266 | 265 | 265 | 3,000 |
| 1985/01/10 | 279 | 284 | 279 | 280 | 52,000 |
| 1985/01/04 | 224 | 224 | 224 | 224 | 5,000 |