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 |
|---|---|---|---|---|---|
| 1995/12/29 | 580 | 585 | 570 | 570 | 56,000 |
| 1995/12/28 | 580 | 595 | 570 | 580 | 134,000 |
| 1995/12/27 | 600 | 620 | 585 | 590 | 292,000 |
| 1995/12/26 | 610 | 610 | 579 | 590 | 308,000 |
| 1995/12/25 | 555 | 605 | 546 | 594 | 810,000 |
| 1995/12/22 | 495 | 548 | 495 | 545 | 676,000 |
| 1995/12/21 | 494 | 525 | 480 | 482 | 1,237,000 |
| 1995/12/20 | 430 | 495 | 430 | 495 | 781,000 |
| 1995/12/19 | 360 | 415 | 360 | 415 | 302,000 |
| 1995/12/18 | 369 | 380 | 363 | 370 | 67,000 |
| 1995/12/15 | 381 | 389 | 363 | 374 | 136,000 |
| 1995/12/14 | 360 | 383 | 358 | 380 | 236,000 |
| 1995/12/13 | 340 | 350 | 340 | 350 | 23,000 |
| 1995/12/12 | 339 | 342 | 335 | 339 | 15,000 |
| 1995/12/11 | 347 | 347 | 342 | 342 | 6,000 |
| 1995/12/08 | 315 | 345 | 315 | 343 | 61,000 |
| 1995/12/07 | 327 | 327 | 315 | 315 | 25,000 |
| 1995/12/06 | 329 | 329 | 325 | 327 | 8,000 |
| 1995/12/05 | 330 | 330 | 318 | 330 | 51,000 |
| 1995/12/04 | 325 | 335 | 325 | 330 | 12,000 |
| 1995/12/01 | 311 | 335 | 311 | 327 | 30,000 |
| 1995/11/30 | 320 | 320 | 314 | 314 | 3,000 |
| 1995/11/29 | 311 | 315 | 311 | 314 | 5,000 |
| 1995/11/28 | 316 | 316 | 310 | 310 | 12,000 |
| 1995/11/27 | 311 | 325 | 309 | 316 | 24,000 |
| 1995/11/24 | 330 | 333 | 306 | 306 | 61,000 |
| 1995/11/22 | 340 | 342 | 324 | 331 | 36,000 |
| 1995/11/21 | 365 | 368 | 347 | 347 | 262,000 |
| 1995/11/20 | 350 | 360 | 340 | 360 | 173,000 |
| 1995/11/17 | 348 | 369 | 340 | 340 | 457,000 |
| 1995/11/16 | 291 | 333 | 279 | 333 | 268,000 |
| 1995/11/15 | 239 | 286 | 239 | 281 | 98,000 |
| 1995/11/14 | 246 | 247 | 241 | 242 | 30,000 |
| 1995/11/13 | 252 | 255 | 245 | 245 | 75,000 |
| 1995/11/10 | 239 | 250 | 239 | 247 | 26,000 |
| 1995/11/09 | 240 | 240 | 237 | 237 | 13,000 |
| 1995/11/08 | 237 | 241 | 237 | 238 | 22,000 |
| 1995/11/07 | 241 | 243 | 237 | 240 | 17,000 |
| 1995/11/06 | 241 | 245 | 237 | 237 | 33,000 |
| 1995/11/02 | 237 | 237 | 231 | 231 | 8,000 |
| 1995/11/01 | 226 | 230 | 225 | 230 | 11,000 |
| 1995/10/31 | 222 | 225 | 222 | 225 | 3,000 |
| 1995/10/30 | 220 | 226 | 220 | 226 | 20,000 |
| 1995/10/25 | 234 | 234 | 225 | 225 | 6,000 |
| 1995/10/24 | 230 | 230 | 225 | 225 | 3,000 |
| 1995/10/23 | 230 | 230 | 229 | 230 | 5,000 |
| 1995/10/20 | 226 | 230 | 222 | 223 | 8,000 |
| 1995/10/19 | 226 | 226 | 226 | 226 | 1,000 |
| 1995/10/18 | 230 | 230 | 224 | 224 | 3,000 |
| 1995/10/17 | 235 | 235 | 235 | 235 | 1,000 |
| 1995/10/11 | 230 | 230 | 230 | 230 | 1,000 |
| 1995/10/09 | 232 | 232 | 232 | 232 | 5,000 |
| 1995/10/05 | 233 | 233 | 231 | 231 | 3,000 |
| 1995/10/04 | 238 | 238 | 233 | 233 | 4,000 |
| 1995/10/03 | 233 | 233 | 233 | 233 | 3,000 |
| 1995/09/29 | 236 | 236 | 235 | 235 | 9,000 |
| 1995/09/28 | 239 | 239 | 231 | 235 | 11,000 |
| 1995/09/27 | 235 | 239 | 234 | 235 | 8,000 |
| 1995/09/26 | 235 | 235 | 235 | 235 | 1,000 |
| 1995/09/25 | 227 | 230 | 227 | 230 | 3,000 |
| 1995/09/22 | 230 | 231 | 226 | 228 | 8,000 |
| 1995/09/21 | 235 | 235 | 230 | 230 | 3,000 |
| 1995/09/20 | 240 | 240 | 240 | 240 | 4,000 |
| 1995/09/19 | 247 | 247 | 240 | 240 | 7,000 |
| 1995/09/18 | 240 | 250 | 240 | 240 | 27,000 |
| 1995/09/14 | 245 | 246 | 245 | 245 | 5,000 |
| 1995/09/13 | 245 | 245 | 245 | 245 | 2,000 |
| 1995/09/12 | 253 | 253 | 250 | 250 | 4,000 |
| 1995/09/11 | 247 | 250 | 247 | 250 | 4,000 |
| 1995/09/08 | 249 | 249 | 245 | 245 | 37,000 |
| 1995/09/07 | 239 | 239 | 239 | 239 | 1,000 |
| 1995/09/06 | 241 | 241 | 236 | 236 | 2,000 |
| 1995/09/04 | 251 | 251 | 251 | 251 | 4,000 |
| 1995/08/30 | 253 | 253 | 251 | 251 | 4,000 |
| 1995/08/25 | 250 | 250 | 250 | 250 | 1,000 |
| 1995/08/24 | 249 | 250 | 245 | 250 | 14,000 |
| 1995/08/23 | 260 | 260 | 252 | 252 | 9,000 |
| 1995/08/22 | 250 | 260 | 250 | 260 | 5,000 |
| 1995/08/21 | 250 | 250 | 245 | 245 | 5,000 |
| 1995/08/18 | 257 | 260 | 255 | 255 | 16,000 |
| 1995/08/17 | 256 | 260 | 255 | 255 | 27,000 |
| 1995/08/16 | 250 | 258 | 250 | 252 | 38,000 |
| 1995/08/15 | 230 | 240 | 230 | 240 | 2,000 |
| 1995/08/14 | 226 | 226 | 226 | 226 | 1,000 |
| 1995/08/11 | 224 | 224 | 224 | 224 | 1,000 |
| 1995/08/10 | 223 | 223 | 222 | 222 | 3,000 |
| 1995/08/09 | 222 | 232 | 222 | 232 | 2,000 |
| 1995/08/08 | 221 | 221 | 218 | 218 | 4,000 |
| 1995/08/07 | 226 | 226 | 226 | 226 | 2,000 |
| 1995/08/04 | 223 | 223 | 223 | 223 | 2,000 |
| 1995/07/31 | 218 | 218 | 218 | 218 | 1,000 |
| 1995/07/27 | 221 | 221 | 216 | 216 | 2,000 |
| 1995/07/26 | 225 | 229 | 215 | 229 | 40,000 |
| 1995/07/25 | 225 | 225 | 220 | 220 | 13,000 |
| 1995/07/21 | 221 | 225 | 220 | 222 | 8,000 |
| 1995/07/19 | 218 | 218 | 218 | 218 | 5,000 |
| 1995/07/18 | 232 | 232 | 221 | 221 | 29,000 |
| 1995/07/17 | 235 | 235 | 235 | 235 | 8,000 |
| 1995/07/14 | 235 | 235 | 235 | 235 | 4,000 |
| 1995/07/13 | 232 | 232 | 230 | 230 | 13,000 |
| 1995/07/12 | 225 | 227 | 225 | 227 | 36,000 |
| 1995/07/11 | 230 | 230 | 220 | 220 | 7,000 |
| 1995/07/10 | 234 | 238 | 230 | 230 | 56,000 |
| 1995/07/07 | 206 | 225 | 206 | 225 | 103,000 |
| 1995/07/06 | 201 | 201 | 201 | 201 | 3,000 |
| 1995/07/05 | 205 | 205 | 196 | 198 | 15,000 |
| 1995/07/04 | 197 | 200 | 197 | 200 | 9,000 |
| 1995/07/03 | 201 | 202 | 195 | 200 | 26,000 |
| 1995/06/30 | 202 | 202 | 202 | 202 | 1,000 |
| 1995/06/29 | 210 | 210 | 200 | 200 | 10,000 |
| 1995/06/28 | 202 | 202 | 200 | 200 | 4,000 |
| 1995/06/27 | 211 | 211 | 210 | 210 | 2,000 |
| 1995/06/26 | 220 | 220 | 210 | 210 | 4,000 |
| 1995/06/23 | 203 | 210 | 201 | 210 | 10,000 |
| 1995/06/22 | 210 | 210 | 208 | 208 | 52,000 |
| 1995/06/21 | 205 | 210 | 205 | 210 | 6,000 |
| 1995/06/20 | 209 | 210 | 209 | 210 | 10,000 |
| 1995/06/19 | 209 | 209 | 209 | 209 | 1,000 |
| 1995/06/16 | 196 | 210 | 196 | 201 | 37,000 |
| 1995/06/15 | 200 | 200 | 195 | 195 | 8,000 |
| 1995/06/14 | 205 | 205 | 195 | 195 | 14,000 |
| 1995/06/13 | 208 | 209 | 200 | 200 | 28,000 |
| 1995/06/12 | 218 | 218 | 218 | 218 | 2,000 |
| 1995/06/09 | 221 | 221 | 221 | 221 | 1,000 |
| 1995/06/08 | 230 | 230 | 220 | 220 | 8,000 |
| 1995/06/07 | 233 | 233 | 230 | 230 | 13,000 |
| 1995/06/06 | 236 | 236 | 231 | 235 | 8,000 |
| 1995/06/05 | 235 | 237 | 230 | 237 | 8,000 |
| 1995/06/02 | 228 | 230 | 228 | 230 | 5,000 |
| 1995/05/31 | 229 | 235 | 229 | 233 | 5,000 |
| 1995/05/30 | 230 | 230 | 222 | 230 | 17,000 |
| 1995/05/29 | 229 | 233 | 229 | 230 | 10,000 |
| 1995/05/26 | 229 | 230 | 225 | 225 | 4,000 |
| 1995/05/25 | 230 | 230 | 222 | 224 | 5,000 |
| 1995/05/24 | 230 | 230 | 228 | 228 | 19,000 |
| 1995/05/23 | 231 | 231 | 230 | 230 | 5,000 |
| 1995/05/22 | 240 | 240 | 230 | 230 | 7,000 |
| 1995/05/19 | 239 | 240 | 238 | 238 | 8,000 |
| 1995/05/17 | 242 | 250 | 242 | 250 | 5,000 |
| 1995/05/16 | 250 | 250 | 250 | 250 | 1,000 |
| 1995/05/15 | 254 | 254 | 254 | 254 | 1,000 |
| 1995/05/10 | 264 | 264 | 264 | 264 | 1,000 |
| 1995/05/09 | 266 | 270 | 265 | 265 | 5,000 |
| 1995/05/08 | 265 | 265 | 265 | 265 | 2,000 |
| 1995/05/02 | 265 | 265 | 265 | 265 | 2,000 |
| 1995/05/01 | 267 | 267 | 265 | 265 | 2,000 |
| 1995/04/28 | 265 | 265 | 262 | 262 | 6,000 |
| 1995/04/27 | 265 | 265 | 265 | 265 | 1,000 |
| 1995/04/26 | 261 | 267 | 261 | 267 | 4,000 |
| 1995/04/24 | 260 | 260 | 260 | 260 | 1,000 |
| 1995/04/21 | 250 | 250 | 250 | 250 | 2,000 |
| 1995/04/14 | 250 | 250 | 250 | 250 | 4,000 |
| 1995/04/13 | 250 | 255 | 250 | 253 | 5,000 |
| 1995/04/11 | 245 | 247 | 245 | 247 | 3,000 |
| 1995/04/10 | 240 | 240 | 231 | 235 | 7,000 |
| 1995/04/07 | 241 | 245 | 241 | 245 | 3,000 |
| 1995/04/06 | 241 | 241 | 241 | 241 | 3,000 |
| 1995/04/05 | 235 | 248 | 235 | 248 | 10,000 |
| 1995/04/04 | 232 | 234 | 232 | 234 | 4,000 |
| 1995/04/03 | 250 | 250 | 232 | 232 | 7,000 |
| 1995/03/31 | 257 | 257 | 253 | 253 | 10,000 |
| 1995/03/28 | 231 | 242 | 231 | 242 | 4,000 |
| 1995/03/27 | 222 | 230 | 222 | 227 | 23,000 |
| 1995/03/24 | 231 | 231 | 223 | 223 | 13,000 |
| 1995/03/23 | 240 | 240 | 231 | 231 | 7,000 |
| 1995/03/22 | 240 | 240 | 240 | 240 | 2,000 |
| 1995/03/17 | 242 | 242 | 236 | 240 | 12,000 |
| 1995/03/16 | 250 | 250 | 245 | 245 | 5,000 |
| 1995/03/15 | 241 | 250 | 241 | 245 | 18,000 |
| 1995/03/14 | 266 | 266 | 249 | 249 | 3,000 |
| 1995/03/10 | 263 | 263 | 263 | 263 | 3,000 |
| 1995/03/09 | 260 | 265 | 260 | 262 | 23,000 |
| 1995/03/08 | 270 | 270 | 265 | 265 | 24,000 |
| 1995/03/07 | 262 | 280 | 262 | 271 | 15,000 |
| 1995/03/02 | 237 | 242 | 237 | 241 | 6,000 |
| 1995/03/01 | 240 | 241 | 237 | 237 | 5,000 |
| 1995/02/28 | 245 | 245 | 235 | 235 | 12,000 |
| 1995/02/27 | 240 | 240 | 230 | 240 | 23,000 |
| 1995/02/24 | 249 | 252 | 245 | 245 | 23,000 |
| 1995/02/23 | 250 | 250 | 242 | 242 | 15,000 |
| 1995/02/22 | 255 | 255 | 250 | 250 | 16,000 |
| 1995/02/21 | 251 | 255 | 250 | 255 | 8,000 |
| 1995/02/20 | 250 | 250 | 250 | 250 | 14,000 |
| 1995/02/17 | 251 | 260 | 250 | 260 | 6,000 |
| 1995/02/15 | 252 | 255 | 252 | 255 | 2,000 |
| 1995/02/14 | 255 | 255 | 255 | 255 | 4,000 |
| 1995/02/13 | 261 | 261 | 260 | 260 | 3,000 |
| 1995/02/10 | 258 | 260 | 258 | 260 | 2,000 |
| 1995/02/08 | 261 | 263 | 260 | 263 | 24,000 |
| 1995/02/07 | 265 | 265 | 263 | 263 | 5,000 |
| 1995/02/06 | 265 | 265 | 261 | 265 | 11,000 |
| 1995/02/03 | 270 | 270 | 270 | 270 | 1,000 |
| 1995/02/02 | 266 | 267 | 266 | 267 | 3,000 |
| 1995/02/01 | 263 | 265 | 261 | 265 | 19,000 |
| 1995/01/31 | 268 | 275 | 261 | 261 | 35,000 |
| 1995/01/30 | 267 | 273 | 265 | 273 | 18,000 |
| 1995/01/27 | 268 | 268 | 266 | 266 | 4,000 |
| 1995/01/26 | 261 | 263 | 261 | 263 | 6,000 |
| 1995/01/24 | 251 | 260 | 251 | 260 | 8,000 |
| 1995/01/23 | 271 | 271 | 250 | 250 | 20,000 |
| 1995/01/20 | 277 | 277 | 266 | 266 | 10,000 |
| 1995/01/19 | 270 | 277 | 269 | 277 | 9,000 |
| 1995/01/18 | 267 | 276 | 266 | 269 | 12,000 |
| 1995/01/17 | 275 | 275 | 267 | 267 | 3,000 |
| 1995/01/13 | 280 | 285 | 280 | 285 | 3,000 |
| 1995/01/12 | 284 | 284 | 284 | 284 | 5,000 |
| 1995/01/11 | 281 | 281 | 281 | 281 | 1,000 |
| 1995/01/09 | 285 | 285 | 280 | 285 | 3,000 |
| 1995/01/06 | 290 | 290 | 285 | 285 | 4,000 |
| 1995/01/05 | 287 | 287 | 287 | 287 | 4,000 |
| 1995/01/04 | 305 | 306 | 305 | 306 | 4,000 |