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 |
---|---|---|---|---|---|
1987/12/28 | 517 | 517 | 517 | 517 | 17,000 |
1987/12/26 | 567 | 567 | 567 | 567 | 3,000 |
1987/12/25 | 567 | 567 | 567 | 567 | 8,000 |
1987/12/24 | 575 | 575 | 565 | 569 | 14,000 |
1987/12/23 | 585 | 585 | 575 | 575 | 14,000 |
1987/12/22 | 581 | 587 | 575 | 577 | 23,000 |
1987/12/21 | 600 | 600 | 580 | 581 | 20,000 |
1987/12/18 | 596 | 601 | 580 | 590 | 42,000 |
1987/12/17 | 629 | 629 | 596 | 596 | 59,000 |
1987/12/16 | 614 | 630 | 612 | 619 | 87,000 |
1987/12/15 | 610 | 619 | 600 | 615 | 69,000 |
1987/12/14 | 580 | 607 | 580 | 595 | 96,000 |
1987/12/11 | 570 | 585 | 559 | 580 | 29,000 |
1987/12/10 | 574 | 590 | 572 | 580 | 52,000 |
1987/12/09 | 570 | 580 | 569 | 580 | 35,000 |
1987/12/08 | 585 | 590 | 555 | 555 | 46,000 |
1987/12/07 | 575 | 585 | 575 | 575 | 45,000 |
1987/12/05 | 570 | 570 | 565 | 565 | 25,000 |
1987/12/04 | 580 | 581 | 580 | 581 | 8,000 |
1987/12/03 | 530 | 555 | 530 | 550 | 16,000 |
1987/12/02 | 541 | 541 | 535 | 540 | 10,000 |
1987/12/01 | 520 | 520 | 515 | 515 | 4,000 |
1987/11/30 | 545 | 545 | 540 | 540 | 7,000 |
1987/11/28 | 540 | 540 | 540 | 540 | 6,000 |
1987/11/27 | 560 | 562 | 550 | 550 | 18,000 |
1987/11/26 | 565 | 565 | 555 | 560 | 12,000 |
1987/11/25 | 582 | 585 | 582 | 585 | 5,000 |
1987/11/24 | 572 | 582 | 572 | 582 | 8,000 |
1987/11/20 | 576 | 576 | 562 | 562 | 5,000 |
1987/11/19 | 576 | 576 | 576 | 576 | 1,000 |
1987/11/18 | 595 | 595 | 572 | 572 | 16,000 |
1987/11/17 | 595 | 595 | 595 | 595 | 2,000 |
1987/11/16 | 588 | 588 | 568 | 568 | 6,000 |
1987/11/13 | 595 | 595 | 580 | 580 | 10,000 |
1987/11/12 | 571 | 571 | 555 | 555 | 7,000 |
1987/11/11 | 571 | 580 | 529 | 529 | 38,000 |
1987/11/10 | 601 | 601 | 580 | 580 | 35,000 |
1987/11/09 | 640 | 640 | 615 | 615 | 58,000 |
1987/11/07 | 640 | 640 | 630 | 630 | 36,000 |
1987/11/06 | 620 | 640 | 611 | 640 | 86,000 |
1987/11/05 | 630 | 630 | 601 | 620 | 40,000 |
1987/11/04 | 601 | 610 | 600 | 610 | 21,000 |
1987/11/02 | 619 | 620 | 590 | 610 | 41,000 |
1987/10/31 | 596 | 610 | 590 | 610 | 35,000 |
1987/10/30 | 601 | 610 | 585 | 600 | 81,000 |
1987/10/29 | 625 | 630 | 620 | 620 | 39,000 |
1987/10/28 | 651 | 671 | 640 | 642 | 189,000 |
1987/10/27 | 620 | 650 | 619 | 650 | 141,000 |
1987/10/26 | 635 | 635 | 595 | 615 | 72,000 |
1987/10/24 | 599 | 630 | 599 | 615 | 97,000 |
1987/10/23 | 610 | 630 | 595 | 600 | 372,000 |
1987/10/22 | 669 | 688 | 619 | 619 | 695,000 |
1987/10/21 | 632 | 675 | 630 | 669 | 449,000 |
1987/10/20 | 623 | 633 | 622 | 622 | 222,000 |
1987/10/19 | 672 | 709 | 670 | 673 | 672,000 |
1987/10/16 | 649 | 700 | 636 | 682 | 872,000 |
1987/10/15 | 610 | 650 | 610 | 640 | 646,000 |
1987/10/14 | 620 | 640 | 600 | 620 | 793,000 |
1987/10/13 | 560 | 580 | 550 | 580 | 561,000 |
1987/10/12 | 505 | 560 | 505 | 560 | 550,000 |
1987/10/09 | 495 | 500 | 495 | 499 | 133,000 |
1987/10/08 | 497 | 500 | 490 | 490 | 67,000 |
1987/10/07 | 490 | 495 | 476 | 476 | 348,000 |
1987/10/06 | 485 | 495 | 476 | 490 | 361,000 |
1987/10/05 | 500 | 500 | 480 | 480 | 361,000 |
1987/10/03 | 491 | 495 | 486 | 490 | 94,000 |
1987/10/02 | 485 | 500 | 480 | 481 | 327,000 |
1987/10/01 | 480 | 480 | 469 | 480 | 420,000 |
1987/09/30 | 481 | 485 | 470 | 480 | 154,000 |
1987/09/29 | 486 | 490 | 467 | 476 | 289,000 |
1987/09/28 | 505 | 505 | 479 | 479 | 169,000 |
1987/09/26 | 501 | 505 | 490 | 500 | 143,000 |
1987/09/25 | 482 | 482 | 475 | 481 | 179,000 |
1987/09/24 | 540 | 540 | 477 | 478 | 264,000 |
1987/09/22 | 520 | 549 | 520 | 520 | 102,000 |
1987/09/18 | 648 | 668 | 641 | 650 | 614,000 |
1987/09/17 | 648 | 648 | 632 | 632 | 30,000 |
1987/09/16 | 635 | 635 | 628 | 628 | 87,000 |
1987/09/14 | 645 | 645 | 635 | 635 | 25,000 |
1987/09/11 | 655 | 659 | 643 | 644 | 60,000 |
1987/09/10 | 650 | 654 | 633 | 654 | 51,000 |
1987/09/09 | 630 | 654 | 630 | 635 | 137,000 |
1987/09/08 | 620 | 647 | 620 | 630 | 52,000 |
1987/09/07 | 620 | 630 | 615 | 615 | 71,000 |
1987/09/05 | 640 | 645 | 630 | 630 | 63,000 |
1987/09/04 | 610 | 650 | 610 | 650 | 153,000 |
1987/09/03 | 600 | 620 | 600 | 611 | 107,000 |
1987/09/02 | 623 | 630 | 612 | 620 | 302,000 |
1987/09/01 | 610 | 630 | 600 | 630 | 154,000 |
1987/08/31 | 595 | 600 | 587 | 600 | 166,000 |
1987/08/29 | 588 | 600 | 580 | 580 | 92,000 |
1987/08/28 | 588 | 605 | 588 | 590 | 351,000 |
1987/08/27 | 580 | 585 | 567 | 585 | 166,000 |
1987/08/26 | 585 | 589 | 580 | 580 | 232,000 |
1987/08/25 | 561 | 585 | 561 | 584 | 319,000 |
1987/08/24 | 551 | 555 | 536 | 555 | 252,000 |
1987/08/22 | 554 | 560 | 550 | 550 | 154,000 |
1987/08/21 | 539 | 558 | 539 | 550 | 401,000 |
1987/08/20 | 543 | 548 | 537 | 539 | 506,000 |
1987/08/19 | 525 | 538 | 521 | 533 | 479,000 |
1987/08/18 | 506 | 540 | 505 | 520 | 740,000 |
1987/08/17 | 475 | 515 | 475 | 506 | 600,000 |
1987/08/14 | 475 | 480 | 460 | 475 | 55,000 |
1987/08/13 | 475 | 492 | 472 | 472 | 268,000 |
1987/08/12 | 463 | 483 | 463 | 472 | 246,000 |
1987/08/11 | 465 | 474 | 460 | 468 | 181,000 |
1987/08/10 | 440 | 475 | 440 | 466 | 510,000 |
1987/08/07 | 440 | 450 | 440 | 440 | 419,000 |
1987/08/06 | 405 | 447 | 405 | 440 | 205,000 |
1987/08/05 | 419 | 420 | 402 | 410 | 64,000 |
1987/08/04 | 402 | 434 | 402 | 420 | 93,000 |
1987/08/03 | 395 | 395 | 385 | 385 | 14,000 |
1987/08/01 | 390 | 390 | 380 | 380 | 13,000 |
1987/07/31 | 395 | 399 | 390 | 390 | 26,000 |
1987/07/30 | 400 | 400 | 381 | 390 | 22,000 |
1987/07/29 | 390 | 399 | 390 | 399 | 4,000 |
1987/07/28 | 397 | 400 | 395 | 400 | 20,000 |
1987/07/27 | 385 | 394 | 382 | 382 | 29,000 |
1987/07/25 | 390 | 390 | 390 | 390 | 9,000 |
1987/07/24 | 371 | 380 | 371 | 375 | 22,000 |
1987/07/23 | 380 | 380 | 365 | 365 | 16,000 |
1987/07/22 | 394 | 395 | 385 | 385 | 27,000 |
1987/07/21 | 393 | 393 | 385 | 390 | 36,000 |
1987/07/20 | 410 | 410 | 393 | 393 | 30,000 |
1987/07/17 | 413 | 413 | 400 | 400 | 53,000 |
1987/07/16 | 415 | 415 | 408 | 413 | 31,000 |
1987/07/15 | 420 | 425 | 410 | 410 | 16,000 |
1987/07/14 | 411 | 415 | 409 | 415 | 16,000 |
1987/07/13 | 409 | 409 | 400 | 403 | 26,000 |
1987/07/10 | 407 | 410 | 403 | 410 | 18,000 |
1987/07/09 | 400 | 403 | 400 | 403 | 11,000 |
1987/07/08 | 410 | 410 | 403 | 403 | 51,000 |
1987/07/07 | 430 | 430 | 407 | 415 | 74,000 |
1987/07/06 | 435 | 440 | 430 | 430 | 97,000 |
1987/07/04 | 442 | 447 | 420 | 420 | 200,000 |
1987/07/03 | 444 | 447 | 435 | 437 | 192,000 |
1987/07/02 | 404 | 414 | 404 | 414 | 268,000 |
1987/07/01 | 380 | 385 | 375 | 384 | 63,000 |
1987/06/30 | 385 | 385 | 375 | 380 | 42,000 |
1987/06/29 | 387 | 393 | 381 | 381 | 45,000 |
1987/06/27 | 387 | 390 | 386 | 390 | 35,000 |
1987/06/26 | 380 | 385 | 380 | 381 | 22,000 |
1987/06/25 | 373 | 381 | 373 | 379 | 9,000 |
1987/06/24 | 375 | 375 | 370 | 375 | 24,000 |
1987/06/23 | 378 | 380 | 370 | 373 | 73,000 |
1987/06/22 | 380 | 388 | 380 | 380 | 43,000 |
1987/06/19 | 392 | 399 | 385 | 390 | 110,000 |
1987/06/18 | 381 | 389 | 376 | 389 | 61,000 |
1987/06/17 | 375 | 380 | 373 | 373 | 25,000 |
1987/06/16 | 385 | 386 | 380 | 380 | 35,000 |
1987/06/15 | 385 | 385 | 380 | 380 | 28,000 |
1987/06/12 | 384 | 386 | 368 | 368 | 60,000 |
1987/06/11 | 385 | 385 | 382 | 382 | 39,000 |
1987/06/10 | 387 | 387 | 382 | 382 | 30,000 |
1987/06/09 | 396 | 399 | 380 | 382 | 77,000 |
1987/06/08 | 392 | 399 | 391 | 396 | 69,000 |
1987/06/06 | 385 | 392 | 385 | 386 | 66,000 |
1987/06/05 | 380 | 390 | 375 | 390 | 92,000 |
1987/06/04 | 380 | 380 | 379 | 379 | 28,000 |
1987/06/03 | 372 | 372 | 364 | 369 | 33,000 |
1987/06/02 | 380 | 380 | 370 | 371 | 62,000 |
1987/06/01 | 365 | 380 | 361 | 380 | 59,000 |
1987/05/29 | 360 | 365 | 355 | 355 | 33,000 |
1987/05/28 | 365 | 367 | 355 | 360 | 73,000 |
1987/05/27 | 349 | 365 | 349 | 365 | 60,000 |
1987/05/26 | 348 | 348 | 345 | 348 | 31,000 |
1987/05/25 | 350 | 352 | 345 | 348 | 30,000 |
1987/05/23 | 351 | 351 | 347 | 350 | 12,000 |
1987/05/22 | 355 | 355 | 345 | 347 | 24,000 |
1987/05/21 | 350 | 355 | 345 | 345 | 43,000 |
1987/05/20 | 346 | 350 | 346 | 350 | 18,000 |
1987/05/19 | 360 | 363 | 356 | 356 | 28,000 |
1987/05/18 | 355 | 357 | 345 | 355 | 35,000 |
1987/05/15 | 360 | 365 | 349 | 350 | 73,000 |
1987/05/14 | 346 | 369 | 345 | 365 | 143,000 |
1987/05/13 | 350 | 360 | 345 | 345 | 77,000 |
1987/05/12 | 354 | 354 | 351 | 351 | 28,000 |
1987/05/11 | 335 | 339 | 335 | 335 | 11,000 |
1987/05/08 | 326 | 340 | 326 | 335 | 18,000 |
1987/05/07 | 321 | 321 | 320 | 321 | 4,000 |
1987/05/06 | 327 | 329 | 322 | 323 | 5,000 |
1987/05/02 | 319 | 320 | 315 | 317 | 45,000 |
1987/05/01 | 315 | 315 | 315 | 315 | 28,000 |
1987/04/30 | 313 | 313 | 310 | 310 | 19,000 |
1987/04/28 | 316 | 316 | 315 | 315 | 21,000 |
1987/04/27 | 315 | 315 | 315 | 315 | 46,000 |
1987/04/25 | 320 | 321 | 320 | 321 | 8,000 |
1987/04/24 | 321 | 321 | 320 | 320 | 7,000 |
1987/04/23 | 325 | 325 | 320 | 321 | 27,000 |
1987/04/22 | 323 | 329 | 321 | 321 | 10,000 |
1987/04/21 | 323 | 323 | 320 | 320 | 20,000 |
1987/04/20 | 338 | 340 | 316 | 316 | 46,000 |
1987/04/17 | 341 | 343 | 338 | 343 | 11,000 |
1987/04/16 | 340 | 340 | 336 | 340 | 29,000 |
1987/04/15 | 350 | 351 | 340 | 340 | 64,000 |
1987/04/14 | 335 | 350 | 335 | 350 | 27,000 |
1987/04/13 | 349 | 355 | 340 | 340 | 31,000 |
1987/04/10 | 355 | 365 | 343 | 354 | 172,000 |
1987/04/09 | 345 | 362 | 345 | 350 | 307,000 |
1987/04/08 | 332 | 344 | 332 | 344 | 66,000 |
1987/04/07 | 330 | 335 | 321 | 321 | 60,000 |
1987/04/06 | 335 | 335 | 325 | 325 | 23,000 |
1987/04/04 | 336 | 340 | 325 | 325 | 51,000 |
1987/04/03 | 339 | 339 | 335 | 335 | 44,000 |
1987/04/02 | 328 | 330 | 311 | 311 | 53,000 |
1987/03/31 | 316 | 316 | 308 | 308 | 33,000 |
1987/03/30 | 320 | 321 | 316 | 318 | 28,000 |
1987/03/28 | 317 | 323 | 317 | 320 | 17,000 |
1987/03/27 | 320 | 320 | 315 | 316 | 21,000 |
1987/03/26 | 329 | 329 | 320 | 320 | 23,000 |
1987/03/25 | 336 | 336 | 325 | 330 | 46,000 |
1987/03/24 | 340 | 340 | 330 | 330 | 91,000 |
1987/03/23 | 330 | 345 | 321 | 335 | 343,000 |
1987/03/20 | 316 | 330 | 315 | 330 | 21,000 |
1987/03/19 | 315 | 325 | 311 | 315 | 105,000 |
1987/03/18 | 318 | 318 | 311 | 315 | 43,000 |
1987/03/17 | 319 | 321 | 315 | 315 | 51,000 |
1987/03/16 | 318 | 325 | 318 | 318 | 18,000 |
1987/03/13 | 319 | 329 | 318 | 328 | 16,000 |
1987/03/12 | 328 | 337 | 318 | 318 | 44,000 |
1987/03/11 | 329 | 330 | 325 | 328 | 64,000 |
1987/03/10 | 312 | 324 | 309 | 324 | 37,000 |
1987/03/09 | 311 | 317 | 306 | 317 | 22,000 |
1987/03/07 | 311 | 315 | 310 | 310 | 8,000 |
1987/03/06 | 315 | 315 | 305 | 306 | 46,000 |
1987/03/05 | 310 | 310 | 308 | 310 | 24,000 |
1987/03/04 | 318 | 318 | 310 | 315 | 37,000 |
1987/03/03 | 310 | 324 | 310 | 310 | 30,000 |
1987/03/02 | 315 | 315 | 305 | 306 | 28,000 |
1987/02/28 | 308 | 316 | 307 | 316 | 24,000 |
1987/02/27 | 319 | 320 | 308 | 308 | 24,000 |
1987/02/26 | 306 | 320 | 305 | 305 | 31,000 |
1987/02/25 | 308 | 315 | 297 | 305 | 73,000 |
1987/02/24 | 320 | 320 | 310 | 310 | 63,000 |
1987/02/23 | 315 | 318 | 310 | 315 | 14,000 |
1987/02/20 | 315 | 315 | 315 | 315 | 6,000 |
1987/02/19 | 321 | 325 | 310 | 312 | 41,000 |
1987/02/18 | 330 | 330 | 315 | 317 | 25,000 |
1987/02/17 | 312 | 330 | 312 | 320 | 30,000 |
1987/02/16 | 310 | 312 | 307 | 312 | 12,000 |
1987/02/13 | 310 | 310 | 306 | 306 | 28,000 |
1987/02/12 | 311 | 312 | 310 | 310 | 19,000 |
1987/02/10 | 310 | 315 | 306 | 306 | 8,000 |
1987/02/09 | 312 | 314 | 310 | 310 | 11,000 |
1987/02/07 | 321 | 321 | 317 | 317 | 5,000 |
1987/02/06 | 315 | 316 | 305 | 316 | 15,000 |
1987/02/05 | 320 | 320 | 315 | 315 | 30,000 |
1987/02/04 | 318 | 325 | 318 | 325 | 14,000 |
1987/02/03 | 321 | 325 | 315 | 317 | 18,000 |
1987/02/02 | 322 | 326 | 318 | 318 | 30,000 |
1987/01/31 | 322 | 325 | 320 | 320 | 16,000 |
1987/01/30 | 340 | 340 | 320 | 321 | 37,000 |
1987/01/29 | 339 | 350 | 335 | 335 | 61,000 |
1987/01/28 | 330 | 340 | 330 | 335 | 82,000 |
1987/01/27 | 323 | 333 | 319 | 330 | 41,000 |
1987/01/26 | 301 | 301 | 298 | 298 | 3,000 |
1987/01/24 | 304 | 304 | 296 | 296 | 9,000 |
1987/01/21 | 300 | 300 | 300 | 300 | 6,000 |
1987/01/19 | 305 | 305 | 305 | 305 | 1,000 |
1987/01/16 | 301 | 305 | 301 | 301 | 4,000 |
1987/01/14 | 300 | 300 | 300 | 300 | 8,000 |
1987/01/13 | 309 | 310 | 300 | 300 | 17,000 |
1987/01/12 | 312 | 320 | 310 | 310 | 36,000 |
1987/01/09 | 313 | 316 | 308 | 310 | 33,000 |
1987/01/08 | 287 | 288 | 287 | 288 | 6,000 |
1987/01/07 | 292 | 296 | 285 | 285 | 34,000 |
1987/01/06 | 293 | 293 | 293 | 293 | 2,000 |