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 |
---|---|---|---|---|---|
1986/12/27 | 290 | 293 | 290 | 293 | 35,000 |
1986/12/26 | 305 | 305 | 291 | 291 | 15,000 |
1986/12/25 | 306 | 306 | 305 | 305 | 3,000 |
1986/12/24 | 300 | 300 | 300 | 300 | 1,000 |
1986/12/23 | 300 | 300 | 300 | 300 | 3,000 |
1986/12/22 | 310 | 310 | 310 | 310 | 3,000 |
1986/12/19 | 312 | 312 | 312 | 312 | 6,000 |
1986/12/17 | 330 | 330 | 330 | 330 | 2,000 |
1986/12/16 | 321 | 322 | 321 | 322 | 3,000 |
1986/12/15 | 314 | 315 | 310 | 315 | 29,000 |
1986/12/12 | 323 | 323 | 319 | 319 | 16,000 |
1986/12/11 | 331 | 331 | 331 | 331 | 1,000 |
1986/12/10 | 331 | 331 | 331 | 331 | 1,000 |
1986/12/09 | 330 | 340 | 330 | 340 | 15,000 |
1986/12/08 | 330 | 330 | 325 | 330 | 9,000 |
1986/12/06 | 325 | 325 | 325 | 325 | 9,000 |
1986/12/05 | 330 | 330 | 320 | 320 | 10,000 |
1986/12/04 | 329 | 330 | 320 | 330 | 22,000 |
1986/12/03 | 329 | 329 | 324 | 324 | 3,000 |
1986/12/02 | 331 | 335 | 329 | 331 | 14,000 |
1986/12/01 | 339 | 340 | 330 | 330 | 6,000 |
1986/11/27 | 333 | 333 | 333 | 333 | 2,000 |
1986/11/26 | 328 | 333 | 328 | 330 | 13,000 |
1986/11/25 | 341 | 341 | 333 | 333 | 9,000 |
1986/11/22 | 341 | 341 | 341 | 341 | 3,000 |
1986/11/21 | 345 | 345 | 340 | 340 | 12,000 |
1986/11/20 | 355 | 355 | 349 | 350 | 16,000 |
1986/11/19 | 360 | 365 | 355 | 355 | 41,000 |
1986/11/18 | 347 | 360 | 347 | 355 | 31,000 |
1986/11/17 | 335 | 346 | 335 | 343 | 12,000 |
1986/11/14 | 329 | 335 | 329 | 335 | 51,000 |
1986/11/13 | 331 | 331 | 326 | 326 | 39,000 |
1986/11/12 | 331 | 337 | 330 | 331 | 18,000 |
1986/11/10 | 320 | 320 | 320 | 320 | 7,000 |
1986/11/07 | 315 | 315 | 308 | 310 | 18,000 |
1986/11/06 | 307 | 307 | 307 | 307 | 1,000 |
1986/11/05 | 308 | 308 | 308 | 308 | 1,000 |
1986/10/31 | 308 | 308 | 308 | 308 | 1,000 |
1986/10/30 | 293 | 310 | 292 | 310 | 12,000 |
1986/10/29 | 285 | 298 | 285 | 298 | 3,000 |
1986/10/28 | 290 | 290 | 285 | 285 | 7,000 |
1986/10/27 | 299 | 299 | 290 | 290 | 8,000 |
1986/10/25 | 303 | 303 | 300 | 300 | 42,000 |
1986/10/24 | 301 | 305 | 300 | 302 | 40,000 |
1986/10/23 | 300 | 300 | 300 | 300 | 40,000 |
1986/10/22 | 300 | 300 | 300 | 300 | 9,000 |
1986/10/21 | 300 | 300 | 295 | 295 | 28,000 |
1986/10/20 | 304 | 305 | 304 | 305 | 17,000 |
1986/10/17 | 318 | 318 | 311 | 311 | 24,000 |
1986/10/16 | 321 | 321 | 315 | 315 | 14,000 |
1986/10/15 | 326 | 330 | 321 | 321 | 22,000 |
1986/10/14 | 336 | 336 | 330 | 330 | 5,000 |
1986/10/13 | 350 | 350 | 350 | 350 | 4,000 |
1986/10/09 | 342 | 350 | 340 | 350 | 31,000 |
1986/10/08 | 350 | 351 | 341 | 351 | 80,000 |
1986/10/07 | 351 | 354 | 345 | 345 | 7,000 |
1986/10/06 | 345 | 349 | 345 | 349 | 31,000 |
1986/10/03 | 317 | 317 | 315 | 315 | 10,000 |
1986/10/02 | 321 | 330 | 316 | 316 | 34,000 |
1986/10/01 | 320 | 320 | 320 | 320 | 15,000 |
1986/09/30 | 341 | 341 | 327 | 330 | 73,000 |
1986/09/29 | 316 | 333 | 316 | 333 | 27,000 |
1986/09/27 | 319 | 323 | 319 | 320 | 5,000 |
1986/09/26 | 323 | 323 | 319 | 319 | 13,000 |
1986/09/25 | 337 | 337 | 333 | 333 | 6,000 |
1986/09/24 | 336 | 336 | 336 | 336 | 1,000 |
1986/09/22 | 315 | 330 | 315 | 330 | 18,000 |
1986/09/19 | 315 | 321 | 315 | 320 | 66,000 |
1986/09/18 | 330 | 330 | 310 | 315 | 35,000 |
1986/09/17 | 341 | 342 | 325 | 325 | 24,000 |
1986/09/16 | 345 | 345 | 340 | 340 | 18,000 |
1986/09/12 | 356 | 356 | 340 | 343 | 37,000 |
1986/09/11 | 355 | 364 | 355 | 358 | 26,000 |
1986/09/10 | 358 | 358 | 352 | 355 | 16,000 |
1986/09/09 | 371 | 375 | 366 | 366 | 11,000 |
1986/09/08 | 380 | 383 | 377 | 380 | 23,000 |
1986/09/06 | 385 | 385 | 380 | 380 | 22,000 |
1986/09/05 | 385 | 385 | 380 | 380 | 60,000 |
1986/09/04 | 398 | 398 | 380 | 380 | 26,000 |
1986/09/03 | 406 | 407 | 397 | 397 | 50,000 |
1986/09/02 | 421 | 421 | 401 | 401 | 87,000 |
1986/09/01 | 420 | 425 | 420 | 420 | 141,000 |
1986/08/29 | 363 | 375 | 363 | 375 | 41,000 |
1986/08/28 | 360 | 365 | 358 | 358 | 43,000 |
1986/08/27 | 362 | 371 | 362 | 366 | 27,000 |
1986/08/26 | 363 | 375 | 357 | 372 | 35,000 |
1986/08/25 | 351 | 365 | 351 | 365 | 7,000 |
1986/08/23 | 350 | 355 | 350 | 350 | 50,000 |
1986/08/22 | 368 | 370 | 360 | 360 | 44,000 |
1986/08/21 | 370 | 382 | 370 | 382 | 37,000 |
1986/08/20 | 393 | 393 | 375 | 376 | 66,000 |
1986/08/19 | 401 | 401 | 395 | 396 | 28,000 |
1986/08/18 | 395 | 405 | 395 | 405 | 39,000 |
1986/08/15 | 410 | 410 | 404 | 404 | 29,000 |
1986/08/14 | 417 | 420 | 409 | 409 | 61,000 |
1986/08/13 | 428 | 428 | 420 | 420 | 12,000 |
1986/08/12 | 417 | 430 | 417 | 428 | 29,000 |
1986/08/11 | 418 | 422 | 418 | 422 | 19,000 |
1986/08/08 | 400 | 403 | 392 | 403 | 51,000 |
1986/08/07 | 412 | 416 | 406 | 406 | 59,000 |
1986/08/06 | 435 | 435 | 416 | 417 | 40,000 |
1986/08/05 | 425 | 438 | 423 | 438 | 64,000 |
1986/08/04 | 409 | 420 | 406 | 420 | 108,000 |
1986/08/02 | 399 | 400 | 395 | 399 | 39,000 |
1986/08/01 | 389 | 400 | 385 | 390 | 140,000 |
1986/07/31 | 405 | 405 | 381 | 392 | 143,000 |
1986/07/30 | 415 | 422 | 410 | 410 | 81,000 |
1986/07/29 | 415 | 427 | 415 | 420 | 83,000 |
1986/07/28 | 418 | 421 | 412 | 415 | 193,000 |
1986/07/26 | 415 | 418 | 413 | 416 | 82,000 |
1986/07/25 | 435 | 435 | 413 | 413 | 187,000 |
1986/07/24 | 457 | 462 | 440 | 440 | 94,000 |
1986/07/23 | 479 | 479 | 456 | 460 | 128,000 |
1986/07/22 | 440 | 485 | 440 | 474 | 187,000 |
1986/07/21 | 446 | 465 | 441 | 445 | 136,000 |
1986/07/19 | 456 | 460 | 445 | 445 | 84,000 |
1986/07/18 | 470 | 470 | 446 | 446 | 178,000 |
1986/07/17 | 479 | 495 | 460 | 460 | 106,000 |
1986/07/16 | 445 | 475 | 441 | 475 | 312,000 |
1986/07/15 | 477 | 485 | 455 | 460 | 254,000 |
1986/07/14 | 519 | 519 | 475 | 475 | 246,000 |
1986/07/11 | 508 | 540 | 498 | 510 | 757,000 |
1986/07/10 | 547 | 560 | 492 | 497 | 1,195,000 |
1986/07/09 | 516 | 559 | 492 | 555 | 1,508,000 |
1986/07/08 | 530 | 550 | 509 | 520 | 1,954,000 |
1986/07/07 | 501 | 551 | 490 | 532 | 2,683,000 |
1986/07/05 | 458 | 500 | 452 | 495 | 1,265,000 |
1986/07/04 | 435 | 460 | 420 | 458 | 1,091,000 |
1986/07/03 | 390 | 445 | 390 | 425 | 2,094,000 |
1986/07/02 | 394 | 408 | 389 | 392 | 985,000 |
1986/07/01 | 355 | 415 | 355 | 415 | 1,299,000 |
1986/06/30 | 345 | 355 | 340 | 350 | 106,000 |
1986/06/28 | 342 | 345 | 340 | 340 | 51,000 |
1986/06/27 | 350 | 350 | 340 | 340 | 275,000 |
1986/06/26 | 345 | 345 | 339 | 340 | 125,000 |
1986/06/25 | 340 | 340 | 335 | 338 | 71,000 |
1986/06/24 | 341 | 346 | 340 | 340 | 85,000 |
1986/06/23 | 346 | 350 | 340 | 342 | 119,000 |
1986/06/21 | 350 | 350 | 342 | 345 | 86,000 |
1986/06/20 | 345 | 355 | 341 | 346 | 162,000 |
1986/06/19 | 350 | 353 | 345 | 345 | 215,000 |
1986/06/18 | 335 | 344 | 334 | 335 | 167,000 |
1986/06/17 | 345 | 346 | 327 | 333 | 163,000 |
1986/06/16 | 364 | 370 | 345 | 345 | 430,000 |
1986/06/13 | 328 | 372 | 328 | 369 | 809,000 |
1986/06/12 | 325 | 328 | 315 | 315 | 242,000 |
1986/06/11 | 315 | 320 | 315 | 320 | 192,000 |
1986/06/10 | 306 | 320 | 299 | 320 | 241,000 |
1986/06/09 | 303 | 310 | 300 | 307 | 87,000 |
1986/06/07 | 305 | 306 | 298 | 298 | 26,000 |
1986/06/06 | 315 | 315 | 295 | 303 | 113,000 |
1986/06/05 | 299 | 315 | 296 | 305 | 250,000 |
1986/06/04 | 292 | 295 | 290 | 295 | 22,000 |
1986/06/03 | 297 | 297 | 289 | 289 | 26,000 |
1986/06/02 | 299 | 299 | 290 | 295 | 33,000 |
1986/05/31 | 299 | 299 | 293 | 296 | 28,000 |
1986/05/30 | 295 | 297 | 290 | 290 | 53,000 |
1986/05/29 | 290 | 297 | 288 | 288 | 77,000 |
1986/05/28 | 292 | 292 | 288 | 289 | 18,000 |
1986/05/27 | 292 | 292 | 288 | 288 | 18,000 |
1986/05/26 | 295 | 295 | 290 | 290 | 38,000 |
1986/05/24 | 289 | 294 | 289 | 294 | 14,000 |
1986/05/23 | 288 | 290 | 287 | 287 | 19,000 |
1986/05/22 | 290 | 290 | 285 | 285 | 25,000 |
1986/05/21 | 279 | 282 | 279 | 281 | 11,000 |
1986/05/20 | 281 | 285 | 278 | 279 | 20,000 |
1986/05/19 | 292 | 292 | 278 | 278 | 5,000 |
1986/05/17 | 287 | 290 | 287 | 287 | 16,000 |
1986/05/16 | 292 | 295 | 288 | 295 | 35,000 |
1986/05/15 | 290 | 299 | 288 | 297 | 55,000 |
1986/05/14 | 296 | 296 | 285 | 287 | 29,000 |
1986/05/13 | 296 | 299 | 290 | 296 | 54,000 |
1986/05/12 | 300 | 300 | 292 | 295 | 41,000 |
1986/05/09 | 280 | 296 | 280 | 295 | 47,000 |
1986/05/08 | 279 | 280 | 275 | 280 | 61,000 |
1986/05/07 | 280 | 280 | 275 | 278 | 39,000 |
1986/05/06 | 280 | 281 | 278 | 278 | 15,000 |
1986/05/02 | 280 | 280 | 275 | 280 | 30,000 |
1986/05/01 | 271 | 285 | 271 | 278 | 36,000 |
1986/04/30 | 290 | 290 | 280 | 280 | 39,000 |
1986/04/28 | 270 | 270 | 270 | 270 | 21,000 |
1986/04/26 | 270 | 280 | 270 | 280 | 16,000 |
1986/04/25 | 270 | 280 | 269 | 269 | 54,000 |
1986/04/24 | 275 | 280 | 268 | 270 | 58,000 |
1986/04/23 | 276 | 279 | 275 | 275 | 37,000 |
1986/04/22 | 277 | 280 | 276 | 280 | 38,000 |
1986/04/21 | 278 | 280 | 276 | 276 | 38,000 |
1986/04/19 | 280 | 280 | 276 | 280 | 39,000 |
1986/04/18 | 278 | 280 | 276 | 280 | 17,000 |
1986/04/17 | 279 | 280 | 276 | 280 | 37,000 |
1986/04/16 | 282 | 282 | 278 | 278 | 8,000 |
1986/04/15 | 280 | 282 | 279 | 282 | 22,000 |
1986/04/14 | 276 | 284 | 276 | 284 | 31,000 |
1986/04/11 | 282 | 285 | 275 | 285 | 50,000 |
1986/04/10 | 286 | 286 | 275 | 280 | 57,000 |
1986/04/09 | 285 | 290 | 285 | 286 | 12,000 |
1986/04/08 | 289 | 290 | 280 | 290 | 25,000 |
1986/04/07 | 295 | 295 | 285 | 290 | 27,000 |
1986/04/05 | 290 | 290 | 289 | 290 | 12,000 |
1986/04/04 | 283 | 288 | 280 | 285 | 32,000 |
1986/04/03 | 291 | 291 | 281 | 285 | 13,000 |
1986/04/02 | 300 | 300 | 291 | 291 | 42,000 |
1986/04/01 | 300 | 310 | 300 | 303 | 75,000 |
1986/03/31 | 310 | 311 | 300 | 308 | 96,000 |
1986/03/29 | 310 | 313 | 305 | 306 | 44,000 |
1986/03/28 | 310 | 310 | 306 | 310 | 77,000 |
1986/03/27 | 315 | 320 | 305 | 315 | 98,000 |
1986/03/26 | 301 | 306 | 300 | 300 | 25,000 |
1986/03/25 | 305 | 310 | 299 | 300 | 69,000 |
1986/03/24 | 300 | 305 | 296 | 300 | 62,000 |
1986/03/22 | 293 | 301 | 293 | 293 | 15,000 |
1986/03/20 | 293 | 293 | 290 | 291 | 49,000 |
1986/03/19 | 301 | 301 | 290 | 290 | 87,000 |
1986/03/18 | 301 | 303 | 295 | 295 | 69,000 |
1986/03/17 | 301 | 310 | 300 | 301 | 55,000 |
1986/03/15 | 313 | 315 | 304 | 304 | 38,000 |
1986/03/14 | 319 | 319 | 312 | 313 | 63,000 |
1986/03/13 | 323 | 328 | 318 | 318 | 82,000 |
1986/03/12 | 320 | 330 | 320 | 321 | 75,000 |
1986/03/11 | 322 | 326 | 318 | 318 | 90,000 |
1986/03/10 | 330 | 332 | 320 | 321 | 111,000 |
1986/03/07 | 310 | 335 | 310 | 328 | 322,000 |
1986/03/06 | 309 | 311 | 306 | 306 | 51,000 |
1986/03/05 | 310 | 310 | 303 | 303 | 59,000 |
1986/03/04 | 300 | 303 | 300 | 303 | 28,000 |
1986/03/03 | 301 | 305 | 298 | 300 | 36,000 |
1986/02/28 | 303 | 305 | 298 | 300 | 89,000 |
1986/02/27 | 323 | 323 | 301 | 301 | 127,000 |
1986/02/26 | 323 | 324 | 315 | 315 | 215,000 |
1986/02/25 | 314 | 330 | 314 | 318 | 714,000 |
1986/02/24 | 288 | 314 | 288 | 314 | 151,000 |
1986/02/22 | 294 | 294 | 286 | 289 | 23,000 |
1986/02/21 | 296 | 300 | 286 | 286 | 98,000 |
1986/02/20 | 298 | 303 | 296 | 296 | 375,000 |
1986/02/19 | 281 | 300 | 281 | 289 | 164,000 |
1986/02/18 | 280 | 281 | 280 | 280 | 35,000 |
1986/02/17 | 277 | 277 | 270 | 275 | 67,000 |
1986/02/15 | 280 | 280 | 277 | 277 | 49,000 |
1986/02/14 | 279 | 282 | 277 | 277 | 44,000 |
1986/02/13 | 277 | 280 | 277 | 277 | 50,000 |
1986/02/12 | 280 | 291 | 274 | 274 | 42,000 |
1986/02/10 | 278 | 280 | 270 | 279 | 18,000 |
1986/02/07 | 279 | 284 | 265 | 265 | 70,000 |
1986/02/06 | 285 | 285 | 280 | 281 | 69,000 |
1986/02/05 | 288 | 290 | 278 | 278 | 108,000 |
1986/02/04 | 300 | 305 | 288 | 288 | 376,000 |
1986/02/03 | 290 | 306 | 283 | 296 | 523,000 |
1986/02/01 | 266 | 280 | 266 | 273 | 112,000 |
1986/01/31 | 267 | 267 | 261 | 261 | 30,000 |
1986/01/30 | 271 | 274 | 266 | 269 | 61,000 |
1986/01/29 | 282 | 282 | 270 | 270 | 189,000 |
1986/01/28 | 279 | 287 | 275 | 275 | 432,000 |
1986/01/27 | 261 | 275 | 261 | 270 | 237,000 |
1986/01/25 | 269 | 269 | 257 | 257 | 70,000 |
1986/01/24 | 270 | 270 | 265 | 265 | 87,000 |
1986/01/23 | 274 | 279 | 265 | 265 | 217,000 |
1986/01/22 | 265 | 274 | 264 | 274 | 203,000 |
1986/01/21 | 264 | 269 | 255 | 260 | 276,000 |
1986/01/20 | 260 | 265 | 257 | 261 | 180,000 |
1986/01/18 | 252 | 258 | 252 | 257 | 52,000 |
1986/01/17 | 242 | 263 | 242 | 260 | 128,000 |
1986/01/16 | 240 | 242 | 239 | 242 | 4,000 |
1986/01/14 | 239 | 243 | 239 | 243 | 10,000 |
1986/01/13 | 245 | 245 | 238 | 238 | 23,000 |
1986/01/10 | 239 | 240 | 230 | 240 | 17,000 |
1986/01/09 | 231 | 231 | 230 | 230 | 3,000 |
1986/01/08 | 226 | 226 | 226 | 226 | 2,000 |
1986/01/07 | 226 | 226 | 225 | 225 | 13,000 |
1986/01/06 | 226 | 226 | 226 | 226 | 3,000 |
1986/01/04 | 221 | 227 | 221 | 225 | 13,000 |