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 |
---|---|---|---|---|---|
1994/12/30 | 300 | 304 | 300 | 304 | 9,000 |
1994/12/29 | 290 | 290 | 290 | 290 | 23,000 |
1994/12/28 | 295 | 296 | 295 | 295 | 29,000 |
1994/12/27 | 289 | 290 | 289 | 290 | 15,000 |
1994/12/26 | 287 | 295 | 287 | 295 | 17,000 |
1994/12/22 | 271 | 282 | 271 | 282 | 16,000 |
1994/12/21 | 274 | 277 | 270 | 270 | 7,000 |
1994/12/20 | 276 | 276 | 267 | 267 | 9,000 |
1994/12/19 | 275 | 276 | 271 | 276 | 16,000 |
1994/12/16 | 269 | 271 | 269 | 271 | 18,000 |
1994/12/15 | 267 | 267 | 266 | 267 | 5,000 |
1994/12/14 | 270 | 270 | 262 | 268 | 9,000 |
1994/12/13 | 272 | 273 | 270 | 273 | 9,000 |
1994/12/12 | 277 | 277 | 277 | 277 | 1,000 |
1994/12/09 | 277 | 285 | 272 | 272 | 14,000 |
1994/12/08 | 279 | 279 | 272 | 272 | 7,000 |
1994/12/07 | 282 | 282 | 281 | 281 | 2,000 |
1994/12/06 | 282 | 286 | 281 | 281 | 5,000 |
1994/12/05 | 281 | 281 | 281 | 281 | 2,000 |
1994/12/02 | 279 | 280 | 275 | 275 | 6,000 |
1994/12/01 | 275 | 284 | 275 | 279 | 5,000 |
1994/11/30 | 274 | 280 | 274 | 280 | 4,000 |
1994/11/28 | 272 | 272 | 271 | 271 | 4,000 |
1994/11/25 | 267 | 270 | 266 | 270 | 9,000 |
1994/11/24 | 278 | 278 | 270 | 275 | 5,000 |
1994/11/22 | 273 | 281 | 273 | 281 | 8,000 |
1994/11/21 | 294 | 295 | 286 | 286 | 145,000 |
1994/11/17 | 296 | 296 | 285 | 286 | 6,000 |
1994/11/16 | 295 | 296 | 285 | 296 | 15,000 |
1994/11/15 | 281 | 290 | 281 | 290 | 3,000 |
1994/11/14 | 284 | 286 | 274 | 277 | 7,000 |
1994/11/11 | 294 | 294 | 288 | 289 | 6,000 |
1994/11/10 | 294 | 294 | 294 | 294 | 2,000 |
1994/11/09 | 304 | 304 | 293 | 293 | 4,000 |
1994/11/08 | 304 | 309 | 304 | 304 | 4,000 |
1994/11/04 | 307 | 307 | 304 | 304 | 3,000 |
1994/10/28 | 312 | 317 | 312 | 317 | 2,000 |
1994/10/27 | 310 | 310 | 310 | 310 | 1,000 |
1994/10/26 | 310 | 310 | 307 | 308 | 3,000 |
1994/10/24 | 311 | 311 | 311 | 311 | 1,000 |
1994/10/21 | 318 | 318 | 311 | 311 | 6,000 |
1994/10/20 | 310 | 310 | 310 | 310 | 1,000 |
1994/10/18 | 310 | 310 | 310 | 310 | 1,000 |
1994/10/17 | 323 | 323 | 315 | 315 | 3,000 |
1994/10/14 | 318 | 318 | 318 | 318 | 4,000 |
1994/10/13 | 303 | 303 | 303 | 303 | 1,000 |
1994/10/12 | 293 | 300 | 293 | 300 | 19,000 |
1994/10/11 | 295 | 295 | 292 | 293 | 6,000 |
1994/10/07 | 301 | 301 | 295 | 295 | 4,000 |
1994/10/06 | 300 | 300 | 296 | 296 | 2,000 |
1994/10/05 | 305 | 305 | 303 | 305 | 7,000 |
1994/10/04 | 309 | 309 | 300 | 300 | 6,000 |
1994/09/30 | 320 | 320 | 306 | 310 | 24,000 |
1994/09/29 | 303 | 310 | 303 | 306 | 6,000 |
1994/09/27 | 302 | 302 | 302 | 302 | 1,000 |
1994/09/22 | 304 | 310 | 303 | 303 | 7,000 |
1994/09/21 | 303 | 303 | 303 | 303 | 3,000 |
1994/09/19 | 306 | 306 | 297 | 297 | 4,000 |
1994/09/16 | 308 | 313 | 308 | 313 | 4,000 |
1994/09/14 | 307 | 308 | 306 | 306 | 9,000 |
1994/09/13 | 308 | 308 | 306 | 306 | 9,000 |
1994/09/12 | 318 | 318 | 308 | 308 | 4,000 |
1994/09/09 | 308 | 321 | 308 | 319 | 11,000 |
1994/09/08 | 319 | 319 | 308 | 308 | 10,000 |
1994/09/07 | 320 | 320 | 305 | 306 | 5,000 |
1994/09/06 | 322 | 323 | 321 | 321 | 10,000 |
1994/09/05 | 324 | 330 | 322 | 322 | 7,000 |
1994/09/02 | 330 | 330 | 324 | 324 | 10,000 |
1994/09/01 | 322 | 323 | 322 | 322 | 6,000 |
1994/08/31 | 330 | 330 | 327 | 327 | 6,000 |
1994/08/24 | 327 | 330 | 327 | 330 | 3,000 |
1994/08/23 | 326 | 335 | 326 | 332 | 9,000 |
1994/08/22 | 335 | 335 | 328 | 330 | 6,000 |
1994/08/19 | 338 | 338 | 338 | 338 | 1,000 |
1994/08/18 | 338 | 338 | 338 | 338 | 2,000 |
1994/08/17 | 339 | 339 | 339 | 339 | 1,000 |
1994/08/16 | 327 | 335 | 327 | 335 | 19,000 |
1994/08/15 | 334 | 334 | 327 | 327 | 6,000 |
1994/08/12 | 331 | 333 | 331 | 333 | 2,000 |
1994/08/09 | 331 | 331 | 331 | 331 | 1,000 |
1994/08/08 | 339 | 339 | 339 | 339 | 1,000 |
1994/08/04 | 338 | 338 | 334 | 334 | 2,000 |
1994/08/03 | 327 | 328 | 327 | 328 | 5,000 |
1994/08/02 | 326 | 334 | 326 | 326 | 8,000 |
1994/08/01 | 327 | 335 | 325 | 325 | 17,000 |
1994/07/29 | 331 | 331 | 331 | 331 | 4,000 |
1994/07/28 | 331 | 331 | 331 | 331 | 1,000 |
1994/07/26 | 334 | 338 | 334 | 334 | 5,000 |
1994/07/25 | 340 | 340 | 331 | 339 | 8,000 |
1994/07/22 | 350 | 350 | 341 | 341 | 13,000 |
1994/07/21 | 345 | 350 | 343 | 343 | 12,000 |
1994/07/20 | 350 | 350 | 350 | 350 | 30,000 |
1994/07/18 | 350 | 350 | 350 | 350 | 1,000 |
1994/07/15 | 349 | 349 | 349 | 349 | 2,000 |
1994/07/14 | 345 | 350 | 345 | 346 | 6,000 |
1994/07/13 | 345 | 345 | 340 | 341 | 6,000 |
1994/07/12 | 350 | 355 | 346 | 350 | 14,000 |
1994/07/11 | 355 | 355 | 346 | 352 | 11,000 |
1994/07/08 | 355 | 355 | 355 | 355 | 7,000 |
1994/07/07 | 362 | 362 | 357 | 359 | 10,000 |
1994/07/06 | 359 | 364 | 358 | 364 | 13,000 |
1994/07/05 | 358 | 365 | 358 | 364 | 8,000 |
1994/07/04 | 360 | 363 | 360 | 363 | 4,000 |
1994/07/01 | 361 | 361 | 356 | 356 | 5,000 |
1994/06/30 | 360 | 364 | 354 | 356 | 24,000 |
1994/06/29 | 370 | 370 | 360 | 360 | 14,000 |
1994/06/28 | 366 | 370 | 366 | 369 | 8,000 |
1994/06/27 | 355 | 360 | 354 | 356 | 36,000 |
1994/06/24 | 379 | 381 | 370 | 370 | 29,000 |
1994/06/23 | 380 | 380 | 375 | 379 | 81,000 |
1994/06/22 | 370 | 376 | 352 | 375 | 70,000 |
1994/06/21 | 380 | 380 | 371 | 371 | 107,000 |
1994/06/20 | 380 | 392 | 380 | 385 | 207,000 |
1994/06/17 | 375 | 384 | 373 | 377 | 93,000 |
1994/06/16 | 365 | 375 | 365 | 370 | 45,000 |
1994/06/15 | 359 | 375 | 359 | 365 | 86,000 |
1994/06/14 | 363 | 364 | 358 | 358 | 31,000 |
1994/06/13 | 347 | 360 | 345 | 360 | 53,000 |
1994/06/10 | 350 | 358 | 350 | 357 | 29,000 |
1994/06/09 | 347 | 350 | 347 | 350 | 18,000 |
1994/06/08 | 348 | 348 | 343 | 344 | 32,000 |
1994/06/07 | 342 | 345 | 341 | 343 | 13,000 |
1994/06/06 | 341 | 346 | 341 | 345 | 25,000 |
1994/06/03 | 350 | 350 | 341 | 341 | 36,000 |
1994/06/02 | 352 | 355 | 349 | 350 | 20,000 |
1994/06/01 | 351 | 354 | 350 | 351 | 93,000 |
1994/05/31 | 355 | 358 | 350 | 355 | 52,000 |
1994/05/30 | 353 | 355 | 350 | 355 | 13,000 |
1994/05/27 | 348 | 350 | 340 | 350 | 21,000 |
1994/05/26 | 345 | 348 | 342 | 343 | 14,000 |
1994/05/25 | 340 | 345 | 340 | 341 | 38,000 |
1994/05/24 | 340 | 345 | 340 | 345 | 9,000 |
1994/05/23 | 340 | 345 | 335 | 337 | 16,000 |
1994/05/19 | 340 | 340 | 335 | 335 | 15,000 |
1994/05/18 | 342 | 342 | 335 | 335 | 23,000 |
1994/05/17 | 343 | 343 | 336 | 338 | 11,000 |
1994/05/16 | 340 | 340 | 333 | 333 | 26,000 |
1994/05/13 | 335 | 335 | 330 | 330 | 11,000 |
1994/05/12 | 335 | 335 | 331 | 335 | 20,000 |
1994/05/11 | 343 | 343 | 335 | 335 | 9,000 |
1994/05/06 | 345 | 345 | 345 | 345 | 2,000 |
1994/05/02 | 349 | 349 | 340 | 340 | 23,000 |
1994/04/27 | 333 | 335 | 333 | 333 | 6,000 |
1994/04/26 | 336 | 336 | 331 | 331 | 7,000 |
1994/04/25 | 339 | 345 | 335 | 336 | 25,000 |
1994/04/22 | 344 | 345 | 335 | 335 | 37,000 |
1994/04/21 | 345 | 350 | 340 | 344 | 7,000 |
1994/04/20 | 353 | 354 | 345 | 345 | 19,000 |
1994/04/19 | 351 | 355 | 348 | 348 | 24,000 |
1994/04/18 | 360 | 360 | 350 | 351 | 24,000 |
1994/04/15 | 357 | 360 | 355 | 360 | 55,000 |
1994/04/14 | 359 | 360 | 353 | 358 | 95,000 |
1994/04/13 | 351 | 360 | 351 | 355 | 95,000 |
1994/04/12 | 360 | 360 | 350 | 350 | 116,000 |
1994/04/11 | 358 | 368 | 358 | 365 | 56,000 |
1994/04/08 | 378 | 378 | 351 | 356 | 306,000 |
1994/04/07 | 360 | 373 | 355 | 373 | 307,000 |
1994/04/06 | 355 | 364 | 354 | 355 | 404,000 |
1994/04/05 | 338 | 349 | 338 | 348 | 163,000 |
1994/04/04 | 340 | 340 | 330 | 330 | 81,000 |
1994/04/01 | 330 | 350 | 325 | 350 | 175,000 |
1994/03/31 | 325 | 335 | 325 | 325 | 55,000 |
1994/03/30 | 318 | 325 | 310 | 321 | 39,000 |
1994/03/29 | 322 | 330 | 320 | 320 | 29,000 |
1994/03/28 | 301 | 315 | 300 | 315 | 23,000 |
1994/03/25 | 300 | 305 | 300 | 305 | 29,000 |
1994/03/24 | 305 | 305 | 300 | 305 | 39,000 |
1994/03/23 | 300 | 300 | 300 | 300 | 6,000 |
1994/03/22 | 300 | 300 | 300 | 300 | 5,000 |
1994/03/18 | 300 | 309 | 299 | 309 | 26,000 |
1994/03/17 | 302 | 304 | 298 | 303 | 15,000 |
1994/03/16 | 300 | 305 | 300 | 302 | 13,000 |
1994/03/15 | 291 | 291 | 291 | 291 | 6,000 |
1994/03/14 | 286 | 290 | 285 | 290 | 13,000 |
1994/03/11 | 290 | 290 | 280 | 285 | 42,000 |
1994/03/07 | 276 | 281 | 276 | 276 | 10,000 |
1994/03/04 | 278 | 278 | 278 | 278 | 2,000 |
1994/03/03 | 275 | 275 | 275 | 275 | 2,000 |
1994/03/02 | 272 | 278 | 272 | 278 | 4,000 |
1994/02/28 | 266 | 266 | 266 | 266 | 7,000 |
1994/02/25 | 264 | 265 | 262 | 265 | 18,000 |
1994/02/23 | 270 | 270 | 265 | 265 | 3,000 |
1994/02/21 | 265 | 270 | 265 | 270 | 5,000 |
1994/02/17 | 275 | 275 | 265 | 265 | 7,000 |
1994/02/15 | 279 | 279 | 269 | 269 | 3,000 |
1994/02/14 | 294 | 294 | 294 | 294 | 2,000 |
1994/02/10 | 285 | 290 | 280 | 290 | 4,000 |
1994/02/09 | 293 | 299 | 285 | 285 | 27,000 |
1994/02/08 | 282 | 297 | 282 | 290 | 9,000 |
1994/02/07 | 281 | 281 | 280 | 280 | 3,000 |
1994/02/04 | 291 | 291 | 281 | 281 | 4,000 |
1994/02/02 | 282 | 291 | 280 | 291 | 40,000 |
1994/02/01 | 290 | 300 | 290 | 290 | 23,000 |
1994/01/28 | 260 | 260 | 253 | 260 | 6,000 |
1994/01/27 | 273 | 275 | 268 | 268 | 9,000 |
1994/01/26 | 253 | 270 | 253 | 266 | 20,000 |
1994/01/25 | 254 | 260 | 254 | 258 | 14,000 |
1994/01/21 | 278 | 283 | 275 | 278 | 12,000 |
1994/01/20 | 281 | 290 | 280 | 290 | 10,000 |
1994/01/19 | 279 | 280 | 273 | 280 | 6,000 |
1994/01/18 | 280 | 280 | 280 | 280 | 4,000 |
1994/01/17 | 289 | 289 | 275 | 280 | 24,000 |
1994/01/14 | 279 | 288 | 279 | 288 | 15,000 |
1994/01/13 | 271 | 283 | 271 | 275 | 35,000 |
1994/01/12 | 264 | 264 | 259 | 259 | 7,000 |
1994/01/11 | 264 | 265 | 258 | 258 | 16,000 |
1994/01/10 | 264 | 270 | 264 | 264 | 15,000 |
1994/01/07 | 251 | 263 | 251 | 260 | 46,000 |
1994/01/06 | 240 | 259 | 240 | 259 | 60,000 |
1994/01/05 | 230 | 240 | 230 | 240 | 9,000 |
1994/01/04 | 230 | 230 | 227 | 230 | 5,000 |