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 |
---|---|---|---|---|---|
1989/12/29 | 960 | 982 | 960 | 975 | 139,000 |
1989/12/28 | 960 | 970 | 956 | 970 | 194,000 |
1989/12/27 | 955 | 966 | 955 | 960 | 292,000 |
1989/12/26 | 960 | 970 | 950 | 951 | 216,000 |
1989/12/25 | 950 | 965 | 950 | 959 | 173,000 |
1989/12/22 | 955 | 955 | 950 | 955 | 212,000 |
1989/12/21 | 961 | 968 | 950 | 955 | 355,000 |
1989/12/20 | 960 | 970 | 952 | 960 | 379,000 |
1989/12/19 | 960 | 970 | 949 | 951 | 767,000 |
1989/12/18 | 980 | 990 | 960 | 960 | 220,000 |
1989/12/15 | 990 | 1,000 | 980 | 980 | 338,000 |
1989/12/14 | 1,010 | 1,030 | 980 | 984 | 847,000 |
1989/12/13 | 1,010 | 1,030 | 1,000 | 1,000 | 2,800,000 |
1989/12/12 | 960 | 995 | 960 | 995 | 944,000 |
1989/12/11 | 960 | 975 | 960 | 960 | 507,000 |
1989/12/08 | 961 | 970 | 960 | 961 | 890,000 |
1989/12/07 | 997 | 1,000 | 962 | 965 | 1,055,000 |
1989/12/06 | 990 | 1,010 | 980 | 987 | 2,859,000 |
1989/12/05 | 972 | 1,000 | 955 | 992 | 2,675,000 |
1989/12/04 | 951 | 972 | 950 | 961 | 1,685,000 |
1989/12/01 | 929 | 961 | 920 | 940 | 3,143,000 |
1989/11/30 | 925 | 930 | 910 | 910 | 1,003,000 |
1989/11/29 | 921 | 956 | 915 | 929 | 5,216,000 |
1989/11/28 | 850 | 912 | 850 | 901 | 2,465,000 |
1989/11/27 | 852 | 860 | 848 | 851 | 324,000 |
1989/11/24 | 850 | 855 | 846 | 855 | 559,000 |
1989/11/22 | 848 | 855 | 845 | 850 | 466,000 |
1989/11/21 | 860 | 865 | 847 | 848 | 436,000 |
1989/11/20 | 865 | 866 | 855 | 856 | 571,000 |
1989/11/17 | 876 | 889 | 860 | 865 | 1,973,000 |
1989/11/16 | 860 | 873 | 858 | 870 | 3,299,000 |
1989/11/15 | 833 | 853 | 833 | 850 | 2,470,000 |
1989/11/14 | 840 | 848 | 826 | 828 | 1,730,000 |
1989/11/13 | 805 | 838 | 805 | 838 | 2,277,000 |
1989/11/10 | 807 | 807 | 792 | 796 | 508,000 |
1989/11/09 | 800 | 807 | 790 | 801 | 470,000 |
1989/11/08 | 770 | 785 | 770 | 785 | 183,000 |
1989/11/07 | 765 | 780 | 760 | 770 | 214,000 |
1989/11/06 | 765 | 765 | 756 | 758 | 83,000 |
1989/11/02 | 756 | 768 | 756 | 756 | 180,000 |
1989/11/01 | 760 | 760 | 756 | 760 | 77,000 |
1989/10/31 | 758 | 760 | 756 | 760 | 71,000 |
1989/10/30 | 759 | 765 | 758 | 760 | 60,000 |
1989/10/27 | 755 | 765 | 755 | 759 | 79,000 |
1989/10/26 | 776 | 777 | 765 | 765 | 300,000 |
1989/10/25 | 779 | 780 | 770 | 775 | 190,000 |
1989/10/24 | 780 | 784 | 772 | 780 | 174,000 |
1989/10/23 | 787 | 790 | 785 | 785 | 112,000 |
1989/10/20 | 791 | 794 | 785 | 785 | 247,000 |
1989/10/19 | 790 | 805 | 780 | 780 | 530,000 |
1989/10/18 | 762 | 795 | 761 | 790 | 211,000 |
1989/10/17 | 760 | 774 | 751 | 761 | 92,000 |
1989/10/16 | 761 | 765 | 741 | 750 | 185,000 |
1989/10/13 | 770 | 774 | 761 | 774 | 75,000 |
1989/10/12 | 783 | 783 | 760 | 760 | 170,000 |
1989/10/11 | 808 | 808 | 783 | 783 | 198,000 |
1989/10/09 | 799 | 810 | 794 | 798 | 440,000 |
1989/10/06 | 808 | 810 | 795 | 798 | 430,000 |
1989/10/05 | 802 | 818 | 802 | 812 | 1,557,000 |
1989/10/04 | 789 | 810 | 779 | 800 | 2,667,000 |
1989/10/03 | 779 | 780 | 765 | 779 | 600,000 |
1989/10/02 | 765 | 777 | 765 | 770 | 241,000 |
1989/09/29 | 780 | 781 | 765 | 775 | 540,000 |
1989/09/28 | 759 | 785 | 755 | 780 | 1,542,000 |
1989/09/27 | 741 | 755 | 740 | 755 | 274,000 |
1989/09/26 | 731 | 748 | 731 | 748 | 103,000 |
1989/09/25 | 752 | 752 | 735 | 749 | 200,000 |
1989/09/22 | 750 | 755 | 737 | 749 | 329,000 |
1989/09/21 | 728 | 762 | 725 | 760 | 556,000 |
1989/09/20 | 718 | 729 | 718 | 723 | 330,000 |
1989/09/19 | 715 | 719 | 715 | 718 | 51,000 |
1989/09/18 | 704 | 720 | 704 | 715 | 65,000 |
1989/09/14 | 721 | 725 | 706 | 715 | 97,000 |
1989/09/13 | 710 | 725 | 702 | 720 | 180,000 |
1989/09/12 | 705 | 710 | 701 | 710 | 96,000 |
1989/09/11 | 705 | 705 | 700 | 701 | 48,000 |
1989/09/08 | 704 | 705 | 695 | 700 | 109,000 |
1989/09/07 | 708 | 714 | 704 | 704 | 88,000 |
1989/09/06 | 716 | 720 | 701 | 707 | 83,000 |
1989/09/05 | 715 | 720 | 710 | 716 | 109,000 |
1989/09/04 | 711 | 711 | 705 | 707 | 75,000 |
1989/09/01 | 707 | 707 | 701 | 701 | 113,000 |
1989/08/31 | 702 | 710 | 701 | 707 | 93,000 |
1989/08/30 | 712 | 715 | 710 | 712 | 80,000 |
1989/08/29 | 715 | 720 | 712 | 712 | 76,000 |
1989/08/28 | 724 | 725 | 713 | 719 | 71,000 |
1989/08/25 | 727 | 728 | 720 | 728 | 91,000 |
1989/08/24 | 716 | 730 | 716 | 728 | 112,000 |
1989/08/23 | 720 | 720 | 706 | 715 | 26,000 |
1989/08/22 | 710 | 725 | 707 | 725 | 92,000 |
1989/08/21 | 719 | 719 | 700 | 700 | 47,000 |
1989/08/18 | 722 | 722 | 709 | 720 | 63,000 |
1989/08/17 | 725 | 728 | 719 | 719 | 79,000 |
1989/08/16 | 724 | 724 | 717 | 719 | 81,000 |
1989/08/15 | 717 | 725 | 716 | 725 | 110,000 |
1989/08/14 | 720 | 720 | 715 | 717 | 72,000 |
1989/08/11 | 723 | 725 | 716 | 725 | 87,000 |
1989/08/10 | 721 | 722 | 715 | 716 | 107,000 |
1989/08/09 | 721 | 725 | 720 | 721 | 47,000 |
1989/08/08 | 734 | 734 | 720 | 720 | 78,000 |
1989/08/07 | 744 | 747 | 720 | 727 | 91,000 |
1989/08/04 | 720 | 740 | 715 | 735 | 201,000 |
1989/08/03 | 710 | 717 | 707 | 711 | 55,000 |
1989/08/02 | 710 | 715 | 707 | 708 | 89,000 |
1989/08/01 | 707 | 707 | 705 | 706 | 18,000 |
1989/07/31 | 708 | 716 | 705 | 706 | 90,000 |
1989/07/28 | 703 | 709 | 703 | 708 | 78,000 |
1989/07/27 | 695 | 703 | 695 | 699 | 61,000 |
1989/07/26 | 700 | 711 | 690 | 705 | 101,000 |
1989/07/25 | 690 | 700 | 686 | 700 | 62,000 |
1989/07/24 | 690 | 690 | 685 | 685 | 11,000 |
1989/07/21 | 699 | 700 | 691 | 694 | 39,000 |
1989/07/20 | 693 | 700 | 693 | 695 | 86,000 |
1989/07/19 | 694 | 700 | 691 | 691 | 25,000 |
1989/07/18 | 702 | 702 | 691 | 695 | 42,000 |
1989/07/17 | 688 | 708 | 688 | 690 | 184,000 |
1989/07/14 | 680 | 685 | 680 | 683 | 53,000 |
1989/07/13 | 685 | 685 | 680 | 685 | 130,000 |
1989/07/12 | 685 | 690 | 680 | 685 | 83,000 |
1989/07/11 | 686 | 690 | 679 | 690 | 41,000 |
1989/07/10 | 676 | 685 | 673 | 685 | 72,000 |
1989/07/07 | 679 | 680 | 672 | 680 | 34,000 |
1989/07/06 | 672 | 679 | 671 | 679 | 25,000 |
1989/07/05 | 677 | 679 | 671 | 671 | 59,000 |
1989/07/04 | 680 | 680 | 671 | 677 | 43,000 |
1989/07/03 | 671 | 680 | 671 | 680 | 40,000 |
1989/06/30 | 670 | 680 | 670 | 670 | 61,000 |
1989/06/29 | 680 | 680 | 670 | 670 | 44,000 |
1989/06/28 | 681 | 690 | 670 | 670 | 101,000 |
1989/06/27 | 682 | 690 | 681 | 681 | 29,000 |
1989/06/26 | 682 | 690 | 681 | 681 | 50,000 |
1989/06/23 | 685 | 690 | 680 | 680 | 94,000 |
1989/06/22 | 688 | 695 | 685 | 690 | 51,000 |
1989/06/21 | 688 | 698 | 685 | 688 | 76,000 |
1989/06/20 | 690 | 690 | 680 | 685 | 26,000 |
1989/06/19 | 670 | 690 | 668 | 670 | 33,000 |
1989/06/16 | 680 | 695 | 680 | 690 | 46,000 |
1989/06/15 | 685 | 700 | 685 | 685 | 49,000 |
1989/06/14 | 695 | 700 | 680 | 680 | 133,000 |
1989/06/13 | 702 | 703 | 695 | 695 | 59,000 |
1989/06/12 | 710 | 711 | 700 | 702 | 68,000 |
1989/06/09 | 720 | 725 | 711 | 711 | 84,000 |
1989/06/08 | 700 | 715 | 695 | 710 | 165,000 |
1989/06/07 | 695 | 699 | 690 | 690 | 143,000 |
1989/06/06 | 705 | 710 | 693 | 700 | 88,000 |
1989/06/05 | 720 | 720 | 707 | 711 | 124,000 |
1989/06/02 | 715 | 720 | 710 | 710 | 124,000 |
1989/06/01 | 726 | 730 | 707 | 720 | 176,000 |
1989/05/31 | 729 | 730 | 726 | 726 | 82,000 |
1989/05/30 | 730 | 735 | 720 | 734 | 184,000 |
1989/05/29 | 730 | 750 | 722 | 725 | 138,000 |
1989/05/26 | 720 | 724 | 710 | 720 | 157,000 |
1989/05/25 | 720 | 728 | 715 | 716 | 121,000 |
1989/05/24 | 717 | 720 | 710 | 711 | 138,000 |
1989/05/23 | 730 | 735 | 700 | 719 | 232,000 |
1989/05/22 | 746 | 750 | 736 | 736 | 159,000 |
1989/05/19 | 756 | 760 | 735 | 735 | 259,000 |
1989/05/18 | 769 | 770 | 750 | 751 | 299,000 |
1989/05/17 | 755 | 770 | 755 | 770 | 310,000 |
1989/05/16 | 749 | 760 | 749 | 750 | 184,000 |
1989/05/15 | 760 | 760 | 745 | 749 | 139,000 |
1989/05/12 | 761 | 762 | 750 | 755 | 294,000 |
1989/05/11 | 749 | 760 | 745 | 760 | 350,000 |
1989/05/10 | 750 | 751 | 745 | 748 | 218,000 |
1989/05/09 | 760 | 760 | 750 | 750 | 449,000 |
1989/05/08 | 768 | 768 | 756 | 758 | 498,000 |
1989/05/02 | 735 | 745 | 735 | 744 | 865,000 |
1989/05/01 | 720 | 736 | 718 | 727 | 723,000 |
1989/04/28 | 695 | 717 | 690 | 717 | 513,000 |
1989/04/27 | 675 | 690 | 675 | 690 | 134,000 |
1989/04/26 | 680 | 685 | 671 | 672 | 148,000 |
1989/04/25 | 678 | 684 | 670 | 671 | 79,000 |
1989/04/24 | 686 | 690 | 672 | 678 | 87,000 |
1989/04/21 | 690 | 690 | 680 | 686 | 126,000 |
1989/04/20 | 690 | 698 | 685 | 685 | 195,000 |
1989/04/19 | 679 | 685 | 676 | 680 | 144,000 |
1989/04/18 | 679 | 680 | 665 | 679 | 25,000 |
1989/04/17 | 665 | 680 | 665 | 680 | 55,000 |
1989/04/14 | 666 | 678 | 665 | 665 | 52,000 |
1989/04/13 | 679 | 679 | 665 | 666 | 41,000 |
1989/04/12 | 680 | 690 | 660 | 661 | 179,000 |
1989/04/11 | 679 | 685 | 667 | 670 | 77,000 |
1989/04/10 | 685 | 685 | 676 | 680 | 20,000 |
1989/04/07 | 675 | 680 | 670 | 680 | 80,000 |
1989/04/06 | 686 | 690 | 671 | 675 | 113,000 |
1989/04/05 | 700 | 703 | 676 | 676 | 140,000 |
1989/04/04 | 700 | 710 | 695 | 700 | 228,000 |
1989/04/03 | 675 | 698 | 675 | 695 | 93,000 |
1989/03/31 | 679 | 700 | 679 | 690 | 103,000 |
1989/03/30 | 660 | 680 | 650 | 680 | 89,000 |
1989/03/29 | 669 | 669 | 640 | 640 | 39,000 |
1989/03/28 | 630 | 660 | 628 | 660 | 29,000 |
1989/03/27 | 625 | 631 | 615 | 622 | 99,000 |
1989/03/24 | 643 | 648 | 642 | 645 | 36,000 |
1989/03/23 | 642 | 650 | 642 | 650 | 66,000 |
1989/03/22 | 652 | 667 | 642 | 642 | 99,000 |
1989/03/20 | 668 | 668 | 651 | 660 | 107,000 |
1989/03/17 | 680 | 685 | 670 | 670 | 135,000 |
1989/03/16 | 678 | 690 | 670 | 673 | 162,000 |
1989/03/15 | 660 | 670 | 659 | 670 | 134,000 |
1989/03/14 | 678 | 678 | 661 | 670 | 67,000 |
1989/03/13 | 675 | 678 | 665 | 670 | 61,000 |
1989/03/10 | 682 | 687 | 670 | 680 | 83,000 |
1989/03/09 | 692 | 692 | 681 | 681 | 94,000 |
1989/03/08 | 700 | 700 | 685 | 689 | 76,000 |
1989/03/07 | 680 | 695 | 680 | 681 | 53,000 |
1989/03/06 | 695 | 695 | 680 | 680 | 97,000 |
1989/03/03 | 701 | 705 | 695 | 695 | 145,000 |
1989/03/02 | 701 | 707 | 698 | 698 | 112,000 |
1989/03/01 | 718 | 719 | 698 | 698 | 319,000 |
1989/02/28 | 700 | 717 | 698 | 698 | 579,000 |
1989/02/27 | 700 | 705 | 693 | 697 | 219,000 |
1989/02/23 | 695 | 710 | 695 | 700 | 508,000 |
1989/02/22 | 710 | 720 | 705 | 705 | 866,000 |
1989/02/21 | 691 | 709 | 690 | 695 | 1,707,000 |
1989/02/20 | 685 | 700 | 680 | 680 | 576,000 |
1989/02/17 | 664 | 675 | 662 | 675 | 470,000 |
1989/02/16 | 645 | 665 | 640 | 662 | 156,000 |
1989/02/15 | 645 | 650 | 640 | 645 | 79,000 |
1989/02/14 | 644 | 652 | 635 | 635 | 206,000 |
1989/02/13 | 651 | 660 | 645 | 654 | 138,000 |
1989/02/10 | 661 | 665 | 650 | 650 | 149,000 |
1989/02/09 | 661 | 666 | 660 | 661 | 194,000 |
1989/02/08 | 660 | 665 | 660 | 660 | 125,000 |
1989/02/07 | 659 | 665 | 652 | 660 | 256,000 |
1989/02/06 | 657 | 663 | 652 | 662 | 166,000 |
1989/02/03 | 655 | 660 | 651 | 655 | 164,000 |
1989/02/02 | 655 | 660 | 650 | 652 | 77,000 |
1989/02/01 | 661 | 670 | 656 | 656 | 247,000 |
1989/01/31 | 661 | 665 | 656 | 656 | 195,000 |
1989/01/30 | 656 | 667 | 655 | 658 | 190,000 |
1989/01/28 | 653 | 655 | 645 | 655 | 120,000 |
1989/01/27 | 659 | 660 | 652 | 653 | 133,000 |
1989/01/26 | 650 | 660 | 650 | 654 | 163,000 |
1989/01/25 | 669 | 670 | 655 | 655 | 327,000 |
1989/01/24 | 641 | 660 | 640 | 659 | 229,000 |
1989/01/23 | 621 | 640 | 620 | 631 | 86,000 |
1989/01/20 | 635 | 640 | 629 | 631 | 163,000 |
1989/01/19 | 645 | 647 | 635 | 635 | 219,000 |
1989/01/18 | 645 | 645 | 631 | 640 | 176,000 |
1989/01/17 | 630 | 645 | 625 | 635 | 181,000 |
1989/01/13 | 620 | 625 | 613 | 620 | 280,000 |
1989/01/12 | 612 | 622 | 610 | 610 | 294,000 |
1989/01/11 | 618 | 618 | 606 | 615 | 132,000 |
1989/01/10 | 590 | 610 | 587 | 610 | 225,000 |
1989/01/09 | 590 | 600 | 585 | 587 | 58,000 |
1989/01/06 | 589 | 595 | 570 | 591 | 65,000 |
1989/01/05 | 600 | 605 | 579 | 579 | 108,000 |
1989/01/04 | 600 | 600 | 589 | 600 | 46,000 |