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 |
|---|---|---|---|---|---|
| 1996/12/30 | 342 | 345 | 340 | 343 | 47,000 |
| 1996/12/27 | 342 | 349 | 342 | 345 | 13,000 |
| 1996/12/26 | 355 | 355 | 342 | 342 | 62,000 |
| 1996/12/25 | 345 | 355 | 340 | 355 | 218,000 |
| 1996/12/24 | 385 | 390 | 360 | 360 | 167,000 |
| 1996/12/20 | 360 | 385 | 355 | 385 | 36,000 |
| 1996/12/19 | 375 | 380 | 365 | 375 | 38,000 |
| 1996/12/18 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/12/17 | 392 | 392 | 386 | 387 | 12,000 |
| 1996/12/16 | 400 | 400 | 395 | 400 | 24,000 |
| 1996/12/13 | 379 | 393 | 378 | 393 | 78,000 |
| 1996/12/12 | 385 | 394 | 384 | 394 | 9,000 |
| 1996/12/11 | 400 | 400 | 388 | 389 | 11,000 |
| 1996/12/10 | 411 | 411 | 400 | 400 | 6,000 |
| 1996/12/09 | 414 | 414 | 411 | 411 | 2,000 |
| 1996/12/06 | 411 | 411 | 410 | 410 | 7,000 |
| 1996/12/05 | 410 | 418 | 410 | 410 | 9,000 |
| 1996/12/04 | 408 | 411 | 408 | 411 | 11,000 |
| 1996/12/02 | 411 | 411 | 403 | 403 | 6,000 |
| 1996/11/29 | 408 | 418 | 407 | 410 | 11,000 |
| 1996/11/28 | 412 | 412 | 412 | 412 | 2,000 |
| 1996/11/27 | 408 | 408 | 408 | 408 | 1,000 |
| 1996/11/26 | 406 | 407 | 405 | 407 | 17,000 |
| 1996/11/25 | 414 | 414 | 405 | 405 | 7,000 |
| 1996/11/22 | 408 | 408 | 405 | 405 | 5,000 |
| 1996/11/21 | 416 | 416 | 405 | 405 | 23,000 |
| 1996/11/20 | 421 | 421 | 411 | 411 | 3,000 |
| 1996/11/18 | 421 | 426 | 421 | 421 | 3,000 |
| 1996/11/15 | 427 | 427 | 415 | 420 | 27,000 |
| 1996/11/14 | 430 | 430 | 422 | 422 | 10,000 |
| 1996/11/13 | 440 | 440 | 430 | 430 | 6,000 |
| 1996/11/08 | 430 | 436 | 429 | 435 | 11,000 |
| 1996/11/07 | 445 | 445 | 430 | 430 | 13,000 |
| 1996/11/06 | 444 | 449 | 440 | 449 | 8,000 |
| 1996/11/05 | 452 | 454 | 444 | 444 | 31,000 |
| 1996/11/01 | 437 | 437 | 437 | 437 | 1,000 |
| 1996/10/31 | 410 | 415 | 407 | 407 | 16,000 |
| 1996/10/30 | 416 | 416 | 410 | 410 | 3,000 |
| 1996/10/29 | 420 | 420 | 416 | 416 | 3,000 |
| 1996/10/28 | 410 | 410 | 410 | 410 | 5,000 |
| 1996/10/25 | 410 | 410 | 405 | 410 | 5,000 |
| 1996/10/24 | 415 | 415 | 410 | 410 | 11,000 |
| 1996/10/23 | 424 | 424 | 415 | 415 | 8,000 |
| 1996/10/22 | 425 | 430 | 425 | 430 | 7,000 |
| 1996/10/21 | 444 | 444 | 435 | 435 | 12,000 |
| 1996/10/18 | 428 | 440 | 426 | 439 | 12,000 |
| 1996/10/17 | 412 | 425 | 410 | 420 | 20,000 |
| 1996/10/16 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/10/15 | 405 | 410 | 405 | 405 | 4,000 |
| 1996/10/14 | 409 | 409 | 404 | 404 | 2,000 |
| 1996/10/11 | 412 | 414 | 401 | 401 | 30,000 |
| 1996/10/09 | 408 | 412 | 407 | 407 | 15,000 |
| 1996/10/08 | 415 | 418 | 407 | 407 | 14,000 |
| 1996/10/07 | 425 | 425 | 420 | 420 | 8,000 |
| 1996/10/04 | 420 | 420 | 410 | 415 | 18,000 |
| 1996/10/03 | 423 | 423 | 420 | 420 | 14,000 |
| 1996/10/02 | 423 | 428 | 420 | 423 | 21,000 |
| 1996/10/01 | 426 | 431 | 423 | 423 | 23,000 |
| 1996/09/30 | 430 | 430 | 428 | 430 | 11,000 |
| 1996/09/27 | 425 | 425 | 415 | 415 | 13,000 |
| 1996/09/26 | 430 | 435 | 425 | 430 | 10,000 |
| 1996/09/25 | 440 | 440 | 430 | 430 | 15,000 |
| 1996/09/24 | 455 | 455 | 445 | 445 | 15,000 |
| 1996/09/20 | 460 | 460 | 455 | 455 | 6,000 |
| 1996/09/19 | 454 | 459 | 452 | 452 | 14,000 |
| 1996/09/18 | 487 | 487 | 467 | 467 | 13,000 |
| 1996/09/17 | 480 | 487 | 476 | 487 | 10,000 |
| 1996/09/13 | 451 | 466 | 451 | 466 | 18,000 |
| 1996/09/12 | 471 | 471 | 460 | 470 | 22,000 |
| 1996/09/11 | 474 | 474 | 469 | 472 | 23,000 |
| 1996/09/10 | 470 | 485 | 470 | 474 | 25,000 |
| 1996/09/09 | 487 | 490 | 486 | 490 | 17,000 |
| 1996/09/06 | 507 | 507 | 481 | 481 | 19,000 |
| 1996/09/05 | 516 | 525 | 505 | 505 | 15,000 |
| 1996/09/04 | 526 | 526 | 512 | 515 | 37,000 |
| 1996/09/03 | 538 | 549 | 526 | 526 | 71,000 |
| 1996/09/02 | 523 | 530 | 520 | 528 | 15,000 |
| 1996/08/30 | 545 | 555 | 529 | 530 | 74,000 |
| 1996/08/29 | 541 | 541 | 517 | 535 | 34,000 |
| 1996/08/28 | 530 | 558 | 521 | 521 | 42,000 |
| 1996/08/27 | 492 | 500 | 490 | 500 | 8,000 |
| 1996/08/26 | 505 | 505 | 497 | 501 | 24,000 |
| 1996/08/23 | 495 | 495 | 476 | 476 | 14,000 |
| 1996/08/22 | 523 | 523 | 490 | 490 | 70,000 |
| 1996/08/21 | 441 | 443 | 438 | 440 | 17,000 |
| 1996/08/20 | 430 | 442 | 430 | 436 | 19,000 |
| 1996/08/19 | 422 | 431 | 420 | 430 | 34,000 |
| 1996/08/16 | 410 | 413 | 408 | 412 | 11,000 |
| 1996/08/15 | 406 | 411 | 406 | 408 | 18,000 |
| 1996/08/14 | 401 | 406 | 401 | 406 | 2,000 |
| 1996/08/13 | 393 | 403 | 393 | 403 | 7,000 |
| 1996/08/12 | 389 | 394 | 380 | 393 | 34,000 |
| 1996/08/09 | 404 | 404 | 385 | 389 | 101,000 |
| 1996/08/08 | 411 | 413 | 406 | 406 | 25,000 |
| 1996/08/07 | 420 | 426 | 401 | 401 | 27,000 |
| 1996/08/06 | 411 | 420 | 409 | 415 | 20,000 |
| 1996/08/05 | 447 | 447 | 410 | 410 | 47,000 |
| 1996/08/02 | 435 | 442 | 430 | 442 | 47,000 |
| 1996/08/01 | 404 | 425 | 399 | 425 | 41,000 |
| 1996/07/31 | 417 | 417 | 397 | 401 | 58,000 |
| 1996/07/30 | 450 | 450 | 419 | 419 | 21,000 |
| 1996/07/29 | 460 | 460 | 453 | 453 | 18,000 |
| 1996/07/26 | 467 | 468 | 442 | 450 | 45,000 |
| 1996/07/25 | 484 | 484 | 462 | 462 | 27,000 |
| 1996/07/24 | 499 | 499 | 480 | 489 | 15,000 |
| 1996/07/23 | 495 | 500 | 487 | 500 | 35,000 |
| 1996/07/22 | 520 | 520 | 490 | 490 | 11,000 |
| 1996/07/19 | 530 | 530 | 521 | 521 | 13,000 |
| 1996/07/18 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/07/17 | 539 | 539 | 525 | 525 | 8,000 |
| 1996/07/16 | 533 | 534 | 522 | 529 | 26,000 |
| 1996/07/15 | 547 | 555 | 544 | 544 | 6,000 |
| 1996/07/12 | 547 | 547 | 547 | 547 | 1,000 |
| 1996/07/11 | 565 | 565 | 550 | 550 | 7,000 |
| 1996/07/10 | 569 | 569 | 550 | 550 | 19,000 |
| 1996/07/09 | 522 | 542 | 522 | 540 | 4,000 |
| 1996/07/08 | 534 | 534 | 521 | 521 | 17,000 |
| 1996/07/05 | 540 | 540 | 530 | 530 | 12,000 |
| 1996/07/04 | 550 | 550 | 545 | 545 | 2,000 |
| 1996/07/03 | 556 | 556 | 550 | 550 | 8,000 |
| 1996/07/02 | 556 | 557 | 556 | 557 | 3,000 |
| 1996/07/01 | 557 | 557 | 557 | 557 | 1,000 |
| 1996/06/28 | 562 | 562 | 556 | 556 | 6,000 |
| 1996/06/27 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/06/26 | 593 | 593 | 580 | 585 | 14,000 |
| 1996/06/25 | 578 | 584 | 578 | 583 | 8,000 |
| 1996/06/24 | 565 | 565 | 562 | 562 | 15,000 |
| 1996/06/21 | 585 | 585 | 585 | 585 | 1,000 |
| 1996/06/20 | 565 | 565 | 555 | 555 | 6,000 |
| 1996/06/19 | 561 | 565 | 555 | 555 | 13,000 |
| 1996/06/18 | 570 | 570 | 559 | 559 | 10,000 |
| 1996/06/17 | 587 | 587 | 580 | 580 | 7,000 |
| 1996/06/14 | 579 | 593 | 579 | 590 | 40,000 |
| 1996/06/13 | 609 | 609 | 599 | 599 | 7,000 |
| 1996/06/12 | 565 | 592 | 562 | 590 | 9,000 |
| 1996/06/11 | 539 | 565 | 538 | 565 | 36,000 |
| 1996/06/10 | 570 | 570 | 535 | 540 | 7,000 |
| 1996/06/07 | 580 | 580 | 570 | 571 | 11,000 |
| 1996/06/06 | 595 | 600 | 595 | 595 | 3,000 |
| 1996/06/05 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/06/04 | 608 | 608 | 608 | 608 | 2,000 |
| 1996/06/03 | 635 | 635 | 608 | 608 | 12,000 |
| 1996/05/31 | 650 | 650 | 632 | 635 | 5,000 |
| 1996/05/30 | 641 | 641 | 640 | 640 | 5,000 |
| 1996/05/29 | 645 | 653 | 645 | 653 | 4,000 |
| 1996/05/27 | 654 | 654 | 644 | 644 | 6,000 |
| 1996/05/24 | 664 | 664 | 654 | 654 | 4,000 |
| 1996/05/23 | 672 | 672 | 670 | 670 | 4,000 |
| 1996/05/22 | 692 | 693 | 686 | 686 | 5,000 |
| 1996/05/21 | 651 | 672 | 651 | 672 | 11,000 |
| 1996/05/20 | 648 | 648 | 641 | 645 | 20,000 |
| 1996/05/17 | 665 | 665 | 645 | 645 | 10,000 |
| 1996/05/16 | 671 | 671 | 663 | 663 | 5,000 |
| 1996/05/15 | 660 | 670 | 660 | 661 | 4,000 |
| 1996/05/14 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/05/13 | 681 | 681 | 680 | 680 | 5,000 |
| 1996/05/10 | 692 | 692 | 681 | 682 | 53,000 |
| 1996/05/09 | 700 | 700 | 682 | 682 | 13,000 |
| 1996/05/08 | 690 | 700 | 690 | 700 | 7,000 |
| 1996/05/07 | 710 | 710 | 700 | 700 | 3,000 |
| 1996/05/02 | 710 | 710 | 700 | 707 | 24,000 |
| 1996/05/01 | 711 | 711 | 705 | 705 | 10,000 |
| 1996/04/30 | 713 | 720 | 713 | 720 | 10,000 |
| 1996/04/26 | 702 | 714 | 695 | 714 | 25,000 |
| 1996/04/25 | 706 | 714 | 695 | 695 | 24,000 |
| 1996/04/24 | 716 | 716 | 712 | 712 | 5,000 |
| 1996/04/23 | 728 | 728 | 726 | 726 | 5,000 |
| 1996/04/22 | 725 | 728 | 720 | 725 | 11,000 |
| 1996/04/19 | 740 | 740 | 728 | 728 | 3,000 |
| 1996/04/17 | 740 | 740 | 735 | 735 | 3,000 |
| 1996/04/16 | 760 | 770 | 760 | 770 | 6,000 |
| 1996/04/15 | 768 | 774 | 768 | 770 | 5,000 |
| 1996/04/12 | 768 | 768 | 768 | 768 | 11,000 |
| 1996/04/11 | 731 | 731 | 715 | 718 | 17,000 |
| 1996/04/10 | 746 | 746 | 740 | 740 | 7,000 |
| 1996/04/09 | 749 | 756 | 749 | 755 | 108,000 |
| 1996/04/08 | 779 | 779 | 751 | 751 | 15,000 |
| 1996/04/05 | 799 | 799 | 780 | 780 | 12,000 |
| 1996/04/04 | 790 | 800 | 790 | 799 | 12,000 |
| 1996/04/03 | 800 | 800 | 790 | 790 | 16,000 |
| 1996/04/02 | 790 | 790 | 780 | 780 | 10,000 |
| 1996/04/01 | 798 | 820 | 798 | 810 | 54,000 |
| 1996/03/29 | 799 | 820 | 790 | 790 | 76,000 |
| 1996/03/28 | 746 | 776 | 746 | 759 | 48,000 |
| 1996/03/27 | 717 | 744 | 717 | 744 | 51,000 |
| 1996/03/25 | 717 | 717 | 707 | 707 | 2,000 |
| 1996/03/22 | 727 | 727 | 727 | 727 | 5,000 |
| 1996/03/21 | 700 | 700 | 700 | 700 | 8,000 |
| 1996/03/19 | 690 | 690 | 690 | 690 | 5,000 |
| 1996/03/18 | 676 | 676 | 676 | 676 | 3,000 |
| 1996/03/15 | 694 | 694 | 684 | 684 | 4,000 |
| 1996/03/14 | 680 | 700 | 680 | 694 | 11,000 |
| 1996/03/13 | 722 | 722 | 700 | 700 | 12,000 |
| 1996/03/12 | 731 | 740 | 721 | 721 | 9,000 |
| 1996/03/11 | 701 | 730 | 698 | 721 | 15,000 |
| 1996/03/08 | 640 | 704 | 640 | 698 | 66,000 |
| 1996/03/07 | 672 | 672 | 650 | 650 | 31,000 |
| 1996/03/06 | 682 | 682 | 682 | 682 | 2,000 |
| 1996/03/05 | 704 | 704 | 690 | 700 | 6,000 |
| 1996/03/04 | 682 | 707 | 682 | 707 | 28,000 |
| 1996/03/01 | 741 | 752 | 737 | 737 | 28,000 |
| 1996/02/29 | 759 | 759 | 743 | 751 | 7,000 |
| 1996/02/28 | 770 | 770 | 755 | 756 | 29,000 |
| 1996/02/27 | 780 | 785 | 779 | 784 | 5,000 |
| 1996/02/26 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/02/23 | 795 | 795 | 770 | 777 | 19,000 |
| 1996/02/22 | 800 | 805 | 785 | 785 | 20,000 |
| 1996/02/21 | 775 | 800 | 775 | 790 | 16,000 |
| 1996/02/20 | 769 | 790 | 760 | 776 | 24,000 |
| 1996/02/19 | 732 | 760 | 725 | 760 | 58,000 |
| 1996/02/16 | 737 | 740 | 687 | 722 | 107,000 |
| 1996/02/15 | 840 | 840 | 820 | 827 | 16,000 |
| 1996/02/14 | 809 | 842 | 801 | 832 | 117,000 |
| 1996/02/09 | 940 | 942 | 884 | 910 | 183,000 |
| 1996/02/08 | 974 | 1,010 | 959 | 962 | 115,000 |
| 1996/02/07 | 1,020 | 1,030 | 984 | 984 | 344,000 |
| 1996/02/06 | 950 | 1,010 | 929 | 1,010 | 548,000 |
| 1996/02/05 | 923 | 966 | 923 | 960 | 366,000 |
| 1996/02/02 | 878 | 909 | 860 | 903 | 202,000 |
| 1996/02/01 | 865 | 898 | 857 | 876 | 352,000 |
| 1996/01/31 | 833 | 871 | 831 | 869 | 368,000 |
| 1996/01/30 | 790 | 810 | 765 | 808 | 199,000 |
| 1996/01/29 | 800 | 800 | 770 | 780 | 50,000 |
| 1996/01/26 | 784 | 825 | 770 | 770 | 305,000 |
| 1996/01/25 | 795 | 828 | 783 | 785 | 646,000 |
| 1996/01/24 | 750 | 785 | 747 | 785 | 382,000 |
| 1996/01/23 | 708 | 755 | 701 | 736 | 367,000 |
| 1996/01/22 | 671 | 710 | 666 | 710 | 98,000 |
| 1996/01/19 | 645 | 690 | 636 | 655 | 131,000 |
| 1996/01/18 | 675 | 695 | 631 | 640 | 101,000 |
| 1996/01/17 | 698 | 710 | 670 | 685 | 167,000 |
| 1996/01/16 | 747 | 748 | 708 | 708 | 166,000 |
| 1996/01/12 | 720 | 754 | 720 | 740 | 651,000 |
| 1996/01/11 | 681 | 705 | 676 | 704 | 225,000 |
| 1996/01/10 | 699 | 725 | 666 | 672 | 545,000 |
| 1996/01/09 | 610 | 690 | 610 | 690 | 1,128,000 |
| 1996/01/08 | 557 | 600 | 557 | 600 | 128,000 |
| 1996/01/05 | 543 | 570 | 535 | 567 | 147,000 |
| 1996/01/04 | 575 | 588 | 551 | 553 | 46,000 |