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 |
---|---|---|---|---|---|
1988/12/28 | 585 | 590 | 578 | 580 | 51,000 |
1988/12/27 | 595 | 600 | 575 | 575 | 126,000 |
1988/12/26 | 565 | 590 | 560 | 590 | 50,000 |
1988/12/24 | 565 | 565 | 555 | 565 | 34,000 |
1988/12/23 | 570 | 572 | 555 | 565 | 62,000 |
1988/12/22 | 567 | 572 | 565 | 565 | 28,000 |
1988/12/21 | 570 | 575 | 567 | 567 | 44,000 |
1988/12/20 | 579 | 580 | 570 | 570 | 66,000 |
1988/12/19 | 575 | 590 | 575 | 575 | 20,000 |
1988/12/16 | 581 | 590 | 570 | 585 | 177,000 |
1988/12/15 | 589 | 594 | 580 | 590 | 166,000 |
1988/12/14 | 595 | 599 | 585 | 590 | 115,000 |
1988/12/13 | 588 | 599 | 588 | 595 | 102,000 |
1988/12/12 | 600 | 604 | 590 | 598 | 111,000 |
1988/12/09 | 599 | 606 | 590 | 606 | 123,000 |
1988/12/08 | 593 | 608 | 590 | 603 | 211,000 |
1988/12/07 | 587 | 600 | 580 | 600 | 172,000 |
1988/12/06 | 589 | 590 | 580 | 580 | 94,000 |
1988/12/05 | 590 | 597 | 580 | 581 | 129,000 |
1988/12/03 | 593 | 597 | 590 | 595 | 144,000 |
1988/12/02 | 593 | 600 | 590 | 590 | 265,000 |
1988/12/01 | 583 | 598 | 583 | 583 | 313,000 |
1988/11/30 | 569 | 580 | 560 | 573 | 406,000 |
1988/11/29 | 559 | 559 | 551 | 559 | 74,000 |
1988/11/28 | 570 | 570 | 556 | 556 | 79,000 |
1988/11/26 | 561 | 561 | 550 | 560 | 62,000 |
1988/11/25 | 562 | 568 | 550 | 551 | 85,000 |
1988/11/24 | 575 | 575 | 562 | 562 | 391,000 |
1988/11/22 | 535 | 583 | 535 | 565 | 842,000 |
1988/11/21 | 530 | 532 | 520 | 523 | 69,000 |
1988/11/18 | 515 | 520 | 511 | 511 | 69,000 |
1988/11/17 | 520 | 520 | 507 | 511 | 31,000 |
1988/11/16 | 529 | 529 | 510 | 520 | 59,000 |
1988/11/15 | 495 | 520 | 495 | 520 | 50,000 |
1988/11/14 | 495 | 495 | 490 | 492 | 68,000 |
1988/11/11 | 496 | 497 | 492 | 497 | 38,000 |
1988/11/10 | 499 | 500 | 493 | 497 | 55,000 |
1988/11/09 | 495 | 501 | 495 | 500 | 43,000 |
1988/11/08 | 511 | 519 | 492 | 493 | 27,000 |
1988/11/07 | 492 | 515 | 492 | 510 | 42,000 |
1988/11/04 | 500 | 500 | 480 | 482 | 126,000 |
1988/11/02 | 505 | 510 | 499 | 502 | 20,000 |
1988/11/01 | 525 | 527 | 515 | 515 | 31,000 |
1988/10/31 | 535 | 535 | 522 | 522 | 38,000 |
1988/10/29 | 521 | 535 | 521 | 525 | 25,000 |
1988/10/28 | 535 | 546 | 522 | 522 | 125,000 |
1988/10/27 | 521 | 535 | 521 | 525 | 31,000 |
1988/10/26 | 500 | 520 | 500 | 520 | 55,000 |
1988/10/25 | 485 | 496 | 485 | 491 | 24,000 |
1988/10/24 | 475 | 480 | 469 | 480 | 89,000 |
1988/10/22 | 475 | 475 | 469 | 469 | 68,000 |
1988/10/21 | 480 | 481 | 468 | 474 | 257,000 |
1988/10/20 | 499 | 499 | 480 | 480 | 42,000 |
1988/10/19 | 498 | 499 | 491 | 495 | 42,000 |
1988/10/18 | 502 | 504 | 495 | 495 | 57,000 |
1988/10/17 | 503 | 505 | 501 | 501 | 17,000 |
1988/10/14 | 521 | 525 | 501 | 501 | 15,000 |
1988/10/13 | 526 | 526 | 520 | 520 | 14,000 |
1988/10/12 | 530 | 530 | 525 | 525 | 15,000 |
1988/10/11 | 520 | 530 | 520 | 520 | 11,000 |
1988/10/07 | 530 | 530 | 520 | 520 | 9,000 |
1988/10/06 | 525 | 525 | 525 | 525 | 5,000 |
1988/10/05 | 525 | 530 | 525 | 530 | 11,000 |
1988/10/03 | 540 | 540 | 530 | 530 | 5,000 |
1988/10/01 | 526 | 526 | 525 | 525 | 7,000 |
1988/09/30 | 525 | 530 | 525 | 525 | 3,000 |
1988/09/29 | 531 | 532 | 525 | 525 | 38,000 |
1988/09/28 | 540 | 540 | 522 | 525 | 17,000 |
1988/09/27 | 540 | 540 | 540 | 540 | 12,000 |
1988/09/26 | 540 | 550 | 540 | 540 | 12,000 |
1988/09/24 | 551 | 551 | 540 | 540 | 10,000 |
1988/09/22 | 548 | 550 | 548 | 550 | 12,000 |
1988/09/21 | 543 | 568 | 537 | 568 | 34,000 |
1988/09/20 | 541 | 550 | 540 | 540 | 26,000 |
1988/09/19 | 547 | 550 | 547 | 550 | 6,000 |
1988/09/16 | 550 | 550 | 540 | 541 | 8,000 |
1988/09/14 | 560 | 560 | 560 | 560 | 1,000 |
1988/09/13 | 545 | 545 | 545 | 545 | 5,000 |
1988/09/12 | 540 | 555 | 540 | 555 | 6,000 |
1988/09/09 | 537 | 537 | 537 | 537 | 2,000 |
1988/09/08 | 535 | 535 | 535 | 535 | 2,000 |
1988/09/06 | 550 | 550 | 536 | 537 | 8,000 |
1988/09/05 | 540 | 540 | 530 | 530 | 7,000 |
1988/09/03 | 532 | 550 | 532 | 540 | 8,000 |
1988/09/02 | 530 | 531 | 530 | 531 | 7,000 |
1988/09/01 | 551 | 551 | 536 | 540 | 13,000 |
1988/08/31 | 551 | 551 | 551 | 551 | 2,000 |
1988/08/30 | 552 | 555 | 550 | 550 | 17,000 |
1988/08/29 | 554 | 560 | 554 | 554 | 7,000 |
1988/08/26 | 555 | 556 | 552 | 552 | 23,000 |
1988/08/25 | 570 | 570 | 560 | 560 | 7,000 |
1988/08/24 | 568 | 570 | 560 | 560 | 6,000 |
1988/08/22 | 568 | 568 | 568 | 568 | 10,000 |
1988/08/19 | 585 | 585 | 575 | 585 | 24,000 |
1988/08/18 | 586 | 588 | 585 | 585 | 10,000 |
1988/08/17 | 591 | 591 | 585 | 585 | 11,000 |
1988/08/16 | 590 | 590 | 585 | 590 | 19,000 |
1988/08/15 | 598 | 598 | 580 | 580 | 36,000 |
1988/08/12 | 565 | 570 | 556 | 570 | 12,000 |
1988/08/11 | 563 | 579 | 551 | 579 | 17,000 |
1988/08/10 | 575 | 575 | 560 | 563 | 19,000 |
1988/08/09 | 580 | 585 | 571 | 575 | 6,000 |
1988/08/08 | 587 | 587 | 567 | 585 | 11,000 |
1988/08/06 | 580 | 590 | 580 | 590 | 3,000 |
1988/08/05 | 599 | 606 | 590 | 590 | 17,000 |
1988/08/04 | 594 | 611 | 594 | 600 | 48,000 |
1988/08/03 | 576 | 594 | 576 | 594 | 31,000 |
1988/08/02 | 572 | 572 | 572 | 572 | 31,000 |
1988/08/01 | 568 | 568 | 560 | 562 | 17,000 |
1988/07/30 | 567 | 568 | 560 | 560 | 6,000 |
1988/07/29 | 561 | 570 | 560 | 560 | 22,000 |
1988/07/28 | 556 | 581 | 556 | 570 | 80,000 |
1988/07/27 | 560 | 570 | 556 | 565 | 10,000 |
1988/07/26 | 557 | 570 | 557 | 560 | 26,000 |
1988/07/25 | 565 | 570 | 559 | 561 | 24,000 |
1988/07/23 | 556 | 561 | 556 | 560 | 11,000 |
1988/07/22 | 585 | 585 | 555 | 555 | 33,000 |
1988/07/21 | 590 | 591 | 585 | 587 | 22,000 |
1988/07/20 | 590 | 600 | 590 | 590 | 15,000 |
1988/07/19 | 605 | 605 | 580 | 594 | 49,000 |
1988/07/18 | 600 | 610 | 600 | 610 | 31,000 |
1988/07/15 | 621 | 623 | 610 | 610 | 60,000 |
1988/07/14 | 630 | 638 | 621 | 622 | 33,000 |
1988/07/13 | 630 | 630 | 625 | 625 | 30,000 |
1988/07/12 | 645 | 650 | 631 | 636 | 31,000 |
1988/07/11 | 621 | 645 | 621 | 635 | 38,000 |
1988/07/08 | 640 | 640 | 630 | 630 | 24,000 |
1988/07/07 | 630 | 635 | 620 | 621 | 69,000 |
1988/07/06 | 636 | 640 | 635 | 635 | 60,000 |
1988/07/05 | 640 | 640 | 635 | 635 | 73,000 |
1988/07/04 | 640 | 650 | 635 | 640 | 63,000 |
1988/07/02 | 650 | 659 | 640 | 650 | 55,000 |
1988/07/01 | 642 | 660 | 642 | 660 | 153,000 |
1988/06/30 | 640 | 645 | 630 | 632 | 60,000 |
1988/06/29 | 640 | 640 | 620 | 631 | 38,000 |
1988/06/28 | 640 | 640 | 631 | 638 | 19,000 |
1988/06/27 | 650 | 660 | 630 | 630 | 33,000 |
1988/06/25 | 660 | 660 | 640 | 650 | 40,000 |
1988/06/24 | 650 | 660 | 640 | 651 | 48,000 |
1988/06/23 | 645 | 651 | 645 | 645 | 52,000 |
1988/06/22 | 655 | 669 | 650 | 655 | 66,000 |
1988/06/21 | 651 | 660 | 650 | 660 | 40,000 |
1988/06/20 | 657 | 665 | 650 | 660 | 85,000 |
1988/06/17 | 664 | 677 | 660 | 667 | 320,000 |
1988/06/16 | 641 | 671 | 637 | 669 | 139,000 |
1988/06/15 | 635 | 640 | 635 | 635 | 54,000 |
1988/06/14 | 635 | 635 | 620 | 620 | 48,000 |
1988/06/13 | 640 | 640 | 630 | 631 | 52,000 |
1988/06/10 | 641 | 650 | 630 | 630 | 61,000 |
1988/06/09 | 651 | 664 | 640 | 640 | 169,000 |
1988/06/08 | 669 | 670 | 650 | 650 | 130,000 |
1988/06/07 | 664 | 673 | 657 | 660 | 180,000 |
1988/06/06 | 675 | 675 | 656 | 657 | 207,000 |
1988/06/04 | 668 | 674 | 660 | 665 | 190,000 |
1988/06/03 | 648 | 670 | 640 | 660 | 429,000 |
1988/06/02 | 646 | 655 | 640 | 643 | 129,000 |
1988/06/01 | 639 | 640 | 630 | 640 | 118,000 |
1988/05/31 | 630 | 635 | 621 | 621 | 127,000 |
1988/05/30 | 640 | 640 | 630 | 630 | 62,000 |
1988/05/28 | 640 | 645 | 630 | 630 | 177,000 |
1988/05/27 | 628 | 630 | 619 | 630 | 76,000 |
1988/05/26 | 625 | 630 | 615 | 618 | 189,000 |
1988/05/25 | 625 | 625 | 615 | 615 | 60,000 |
1988/05/24 | 619 | 625 | 612 | 615 | 38,000 |
1988/05/23 | 628 | 628 | 610 | 620 | 49,000 |
1988/05/20 | 624 | 630 | 618 | 618 | 97,000 |
1988/05/19 | 625 | 631 | 620 | 625 | 125,000 |
1988/05/18 | 635 | 638 | 620 | 622 | 78,000 |
1988/05/17 | 639 | 640 | 630 | 630 | 75,000 |
1988/05/16 | 640 | 641 | 625 | 625 | 90,000 |
1988/05/13 | 635 | 638 | 628 | 637 | 115,000 |
1988/05/12 | 630 | 630 | 615 | 625 | 59,000 |
1988/05/11 | 636 | 640 | 620 | 621 | 103,000 |
1988/05/10 | 641 | 648 | 635 | 635 | 274,000 |
1988/05/09 | 640 | 644 | 630 | 640 | 215,000 |
1988/05/07 | 616 | 627 | 610 | 620 | 46,000 |
1988/05/06 | 607 | 615 | 605 | 606 | 65,000 |
1988/05/02 | 623 | 623 | 608 | 608 | 56,000 |
1988/04/30 | 606 | 613 | 606 | 613 | 24,000 |
1988/04/28 | 615 | 624 | 600 | 600 | 90,000 |
1988/04/27 | 624 | 625 | 610 | 610 | 175,000 |
1988/04/26 | 593 | 630 | 590 | 614 | 278,000 |
1988/04/25 | 592 | 598 | 586 | 590 | 53,000 |
1988/04/23 | 600 | 600 | 589 | 595 | 62,000 |
1988/04/22 | 593 | 602 | 591 | 602 | 128,000 |
1988/04/21 | 599 | 599 | 586 | 598 | 76,000 |
1988/04/20 | 599 | 607 | 590 | 600 | 155,000 |
1988/04/19 | 575 | 585 | 575 | 580 | 56,000 |
1988/04/18 | 570 | 580 | 570 | 580 | 42,000 |
1988/04/15 | 559 | 570 | 559 | 560 | 30,000 |
1988/04/14 | 560 | 563 | 556 | 556 | 36,000 |
1988/04/13 | 571 | 571 | 562 | 565 | 22,000 |
1988/04/12 | 578 | 579 | 565 | 570 | 71,000 |
1988/04/11 | 575 | 579 | 570 | 571 | 21,000 |
1988/04/08 | 580 | 580 | 560 | 561 | 33,000 |
1988/04/07 | 571 | 572 | 555 | 557 | 32,000 |
1988/04/06 | 578 | 579 | 570 | 571 | 10,000 |
1988/04/05 | 569 | 580 | 569 | 576 | 31,000 |
1988/04/04 | 553 | 570 | 553 | 570 | 19,000 |
1988/04/02 | 550 | 551 | 550 | 551 | 10,000 |
1988/04/01 | 550 | 550 | 550 | 550 | 7,000 |
1988/03/30 | 556 | 556 | 540 | 550 | 42,000 |
1988/03/29 | 556 | 556 | 547 | 547 | 24,000 |
1988/03/28 | 560 | 560 | 545 | 546 | 26,000 |
1988/03/26 | 560 | 560 | 545 | 560 | 32,000 |
1988/03/25 | 560 | 570 | 555 | 570 | 18,000 |
1988/03/24 | 565 | 577 | 563 | 577 | 16,000 |
1988/03/23 | 577 | 577 | 560 | 565 | 10,000 |
1988/03/22 | 560 | 570 | 560 | 560 | 15,000 |
1988/03/18 | 571 | 575 | 560 | 570 | 38,000 |
1988/03/17 | 585 | 585 | 565 | 570 | 34,000 |
1988/03/16 | 564 | 575 | 560 | 575 | 46,000 |
1988/03/15 | 560 | 560 | 540 | 540 | 30,000 |
1988/03/14 | 560 | 563 | 552 | 560 | 44,000 |
1988/03/11 | 549 | 552 | 533 | 552 | 30,000 |
1988/03/10 | 559 | 570 | 541 | 559 | 49,000 |
1988/03/09 | 560 | 560 | 551 | 555 | 12,000 |
1988/03/08 | 571 | 571 | 555 | 555 | 22,000 |
1988/03/07 | 563 | 590 | 563 | 570 | 25,000 |
1988/03/05 | 595 | 595 | 570 | 570 | 70,000 |
1988/03/04 | 579 | 600 | 579 | 585 | 231,000 |
1988/03/03 | 550 | 581 | 550 | 570 | 63,000 |
1988/03/02 | 540 | 545 | 531 | 540 | 37,000 |
1988/03/01 | 539 | 539 | 530 | 530 | 13,000 |
1988/02/29 | 541 | 546 | 527 | 527 | 29,000 |
1988/02/27 | 537 | 537 | 537 | 537 | 3,000 |
1988/02/26 | 536 | 540 | 525 | 525 | 25,000 |
1988/02/25 | 538 | 539 | 525 | 525 | 22,000 |
1988/02/24 | 525 | 538 | 525 | 537 | 53,000 |
1988/02/23 | 533 | 533 | 522 | 522 | 14,000 |
1988/02/22 | 531 | 535 | 530 | 535 | 25,000 |
1988/02/19 | 528 | 535 | 520 | 520 | 31,000 |
1988/02/18 | 539 | 539 | 527 | 527 | 11,000 |
1988/02/17 | 531 | 540 | 525 | 540 | 27,000 |
1988/02/16 | 540 | 540 | 530 | 530 | 7,000 |
1988/02/15 | 531 | 531 | 530 | 530 | 9,000 |
1988/02/12 | 530 | 536 | 526 | 530 | 6,000 |
1988/02/10 | 540 | 540 | 525 | 525 | 18,000 |
1988/02/09 | 532 | 540 | 532 | 540 | 2,000 |
1988/02/08 | 535 | 540 | 530 | 530 | 8,000 |
1988/02/06 | 526 | 535 | 526 | 535 | 12,000 |
1988/02/05 | 535 | 535 | 526 | 530 | 36,000 |
1988/02/04 | 537 | 538 | 529 | 530 | 43,000 |
1988/02/03 | 539 | 545 | 536 | 536 | 10,000 |
1988/02/02 | 541 | 551 | 536 | 539 | 13,000 |
1988/02/01 | 560 | 560 | 535 | 535 | 9,000 |
1988/01/30 | 555 | 560 | 555 | 560 | 7,000 |
1988/01/29 | 561 | 570 | 555 | 555 | 18,000 |
1988/01/28 | 565 | 570 | 555 | 555 | 24,000 |
1988/01/27 | 535 | 555 | 530 | 555 | 11,000 |
1988/01/26 | 525 | 530 | 525 | 526 | 15,000 |
1988/01/25 | 530 | 538 | 530 | 535 | 17,000 |
1988/01/23 | 530 | 539 | 525 | 525 | 21,000 |
1988/01/22 | 526 | 528 | 523 | 523 | 13,000 |
1988/01/21 | 525 | 530 | 523 | 523 | 10,000 |
1988/01/20 | 535 | 538 | 525 | 525 | 19,000 |
1988/01/19 | 543 | 543 | 539 | 539 | 10,000 |
1988/01/18 | 539 | 555 | 539 | 545 | 19,000 |
1988/01/14 | 528 | 542 | 528 | 539 | 34,000 |
1988/01/13 | 540 | 540 | 538 | 538 | 38,000 |
1988/01/12 | 550 | 565 | 550 | 550 | 12,000 |
1988/01/11 | 556 | 565 | 551 | 555 | 12,000 |
1988/01/08 | 558 | 558 | 551 | 551 | 18,000 |
1988/01/07 | 550 | 550 | 548 | 548 | 12,000 |
1988/01/06 | 570 | 575 | 560 | 560 | 12,000 |
1988/01/05 | 567 | 567 | 550 | 550 | 13,000 |