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 |
---|---|---|---|---|---|
2000/12/29 | 92 | 93 | 92 | 92 | 52,000 |
2000/12/28 | 92 | 93 | 92 | 93 | 90,000 |
2000/12/27 | 92 | 93 | 92 | 92 | 81,000 |
2000/12/26 | 92 | 92 | 91 | 92 | 56,000 |
2000/12/25 | 92 | 94 | 92 | 92 | 64,000 |
2000/12/22 | 92 | 95 | 91 | 93 | 85,000 |
2000/12/21 | 95 | 95 | 92 | 92 | 201,000 |
2000/12/20 | 98 | 98 | 96 | 96 | 63,000 |
2000/12/19 | 99 | 100 | 96 | 96 | 139,000 |
2000/12/18 | 100 | 100 | 99 | 99 | 23,000 |
2000/12/15 | 100 | 102 | 99 | 99 | 69,000 |
2000/12/14 | 100 | 101 | 100 | 100 | 77,000 |
2000/12/13 | 99 | 100 | 99 | 99 | 83,000 |
2000/12/12 | 100 | 100 | 99 | 99 | 59,000 |
2000/12/11 | 101 | 101 | 97 | 99 | 130,000 |
2000/12/08 | 97 | 101 | 97 | 100 | 104,000 |
2000/12/07 | 100 | 103 | 98 | 99 | 33,000 |
2000/12/06 | 105 | 105 | 100 | 100 | 112,000 |
2000/12/05 | 109 | 109 | 104 | 107 | 64,000 |
2000/12/04 | 115 | 115 | 110 | 110 | 56,000 |
2000/12/01 | 104 | 112 | 101 | 109 | 98,000 |
2000/11/30 | 102 | 106 | 100 | 106 | 123,000 |
2000/11/29 | 98 | 99 | 97 | 99 | 42,000 |
2000/11/28 | 98 | 99 | 96 | 99 | 22,000 |
2000/11/27 | 97 | 98 | 96 | 97 | 72,000 |
2000/11/24 | 96 | 96 | 96 | 96 | 19,000 |
2000/11/22 | 96 | 98 | 96 | 98 | 13,000 |
2000/11/21 | 95 | 99 | 95 | 99 | 10,000 |
2000/11/20 | 99 | 99 | 96 | 99 | 29,000 |
2000/11/17 | 100 | 100 | 98 | 100 | 35,000 |
2000/11/16 | 99 | 102 | 98 | 98 | 25,000 |
2000/11/15 | 102 | 102 | 98 | 100 | 37,000 |
2000/11/14 | 99 | 99 | 97 | 98 | 8,000 |
2000/11/13 | 100 | 100 | 94 | 98 | 48,000 |
2000/11/10 | 98 | 101 | 98 | 101 | 16,000 |
2000/11/09 | 98 | 100 | 98 | 98 | 29,000 |
2000/11/08 | 99 | 102 | 99 | 102 | 74,000 |
2000/11/07 | 100 | 101 | 99 | 99 | 16,000 |
2000/11/06 | 98 | 100 | 96 | 100 | 33,000 |
2000/11/02 | 98 | 98 | 95 | 97 | 35,000 |
2000/11/01 | 95 | 99 | 95 | 99 | 62,000 |
2000/10/31 | 96 | 96 | 96 | 96 | 35,000 |
2000/10/30 | 95 | 97 | 95 | 95 | 72,000 |
2000/10/27 | 98 | 99 | 97 | 97 | 45,000 |
2000/10/26 | 100 | 100 | 96 | 98 | 62,000 |
2000/10/25 | 102 | 102 | 98 | 98 | 11,000 |
2000/10/24 | 99 | 102 | 99 | 102 | 23,000 |
2000/10/23 | 100 | 101 | 99 | 99 | 44,000 |
2000/10/20 | 99 | 101 | 99 | 100 | 40,000 |
2000/10/19 | 100 | 100 | 98 | 98 | 65,000 |
2000/10/18 | 100 | 102 | 100 | 100 | 43,000 |
2000/10/17 | 101 | 104 | 101 | 102 | 16,000 |
2000/10/16 | 104 | 104 | 103 | 103 | 10,000 |
2000/10/13 | 103 | 103 | 99 | 100 | 55,000 |
2000/10/12 | 100 | 104 | 100 | 104 | 26,000 |
2000/10/11 | 104 | 104 | 101 | 101 | 34,000 |
2000/10/10 | 103 | 104 | 102 | 102 | 25,000 |
2000/10/06 | 102 | 103 | 102 | 102 | 6,000 |
2000/10/05 | 102 | 105 | 102 | 102 | 46,000 |
2000/10/04 | 102 | 103 | 102 | 102 | 20,000 |
2000/10/03 | 102 | 103 | 102 | 103 | 8,000 |
2000/10/02 | 102 | 102 | 101 | 101 | 32,000 |
2000/09/29 | 103 | 104 | 102 | 103 | 17,000 |
2000/09/28 | 102 | 102 | 102 | 102 | 8,000 |
2000/09/27 | 104 | 104 | 103 | 103 | 42,000 |
2000/09/26 | 103 | 105 | 102 | 103 | 29,000 |
2000/09/25 | 103 | 105 | 100 | 102 | 205,000 |
2000/09/22 | 107 | 107 | 103 | 103 | 23,000 |
2000/09/21 | 106 | 108 | 104 | 108 | 20,000 |
2000/09/20 | 107 | 108 | 103 | 106 | 41,000 |
2000/09/19 | 105 | 107 | 103 | 107 | 26,000 |
2000/09/18 | 108 | 109 | 106 | 109 | 28,000 |
2000/09/14 | 103 | 110 | 102 | 110 | 136,000 |
2000/09/13 | 103 | 104 | 103 | 103 | 89,000 |
2000/09/12 | 104 | 104 | 103 | 103 | 78,000 |
2000/09/11 | 104 | 105 | 103 | 104 | 107,000 |
2000/09/08 | 103 | 104 | 103 | 103 | 98,000 |
2000/09/07 | 104 | 104 | 103 | 103 | 27,000 |
2000/09/06 | 103 | 105 | 103 | 104 | 70,000 |
2000/09/05 | 104 | 104 | 103 | 104 | 26,000 |
2000/09/04 | 105 | 105 | 103 | 104 | 41,000 |
2000/09/01 | 107 | 107 | 105 | 106 | 56,000 |
2000/08/31 | 106 | 107 | 106 | 106 | 35,000 |
2000/08/30 | 107 | 107 | 106 | 106 | 31,000 |
2000/08/29 | 109 | 109 | 107 | 107 | 32,000 |
2000/08/28 | 110 | 110 | 108 | 108 | 30,000 |
2000/08/25 | 107 | 108 | 107 | 107 | 29,000 |
2000/08/24 | 109 | 109 | 107 | 107 | 28,000 |
2000/08/23 | 109 | 109 | 106 | 106 | 40,000 |
2000/08/22 | 110 | 110 | 108 | 108 | 23,000 |
2000/08/21 | 110 | 111 | 108 | 108 | 29,000 |
2000/08/18 | 112 | 112 | 110 | 110 | 5,000 |
2000/08/17 | 112 | 112 | 110 | 110 | 7,000 |
2000/08/16 | 111 | 111 | 109 | 109 | 18,000 |
2000/08/15 | 110 | 111 | 109 | 111 | 27,000 |
2000/08/14 | 108 | 109 | 108 | 108 | 45,000 |
2000/08/11 | 107 | 109 | 105 | 109 | 35,000 |
2000/08/10 | 105 | 106 | 105 | 106 | 41,000 |
2000/08/09 | 105 | 106 | 105 | 106 | 31,000 |
2000/08/08 | 106 | 109 | 106 | 108 | 40,000 |
2000/08/07 | 108 | 108 | 106 | 108 | 30,000 |
2000/08/04 | 106 | 110 | 105 | 106 | 55,000 |
2000/08/03 | 107 | 107 | 106 | 106 | 29,000 |
2000/08/02 | 109 | 110 | 107 | 107 | 30,000 |
2000/08/01 | 108 | 108 | 106 | 107 | 8,000 |
2000/07/31 | 108 | 108 | 103 | 106 | 139,000 |
2000/07/28 | 110 | 112 | 109 | 109 | 130,000 |
2000/07/27 | 115 | 115 | 110 | 110 | 49,000 |
2000/07/26 | 116 | 117 | 110 | 110 | 66,000 |
2000/07/25 | 113 | 117 | 113 | 114 | 58,000 |
2000/07/24 | 118 | 118 | 113 | 113 | 39,000 |
2000/07/21 | 119 | 127 | 118 | 118 | 21,000 |
2000/07/19 | 120 | 120 | 117 | 117 | 87,000 |
2000/07/18 | 124 | 125 | 121 | 122 | 78,000 |
2000/07/17 | 125 | 127 | 125 | 127 | 34,000 |
2000/07/14 | 129 | 129 | 126 | 126 | 27,000 |
2000/07/13 | 130 | 130 | 124 | 125 | 87,000 |
2000/07/12 | 131 | 132 | 127 | 130 | 54,000 |
2000/07/11 | 134 | 135 | 132 | 132 | 75,000 |
2000/07/10 | 133 | 135 | 131 | 133 | 116,000 |
2000/07/07 | 128 | 130 | 128 | 130 | 32,000 |
2000/07/06 | 130 | 130 | 125 | 126 | 79,000 |
2000/07/05 | 136 | 136 | 129 | 130 | 117,000 |
2000/07/04 | 139 | 140 | 133 | 136 | 170,000 |
2000/07/03 | 130 | 138 | 130 | 135 | 215,000 |
2000/06/30 | 130 | 130 | 127 | 128 | 67,000 |
2000/06/29 | 129 | 132 | 129 | 130 | 88,000 |
2000/06/28 | 130 | 133 | 128 | 129 | 171,000 |
2000/06/27 | 120 | 129 | 120 | 128 | 141,000 |
2000/06/26 | 119 | 120 | 118 | 118 | 44,000 |
2000/06/23 | 120 | 123 | 120 | 120 | 44,000 |
2000/06/22 | 128 | 128 | 120 | 120 | 161,000 |
2000/06/21 | 118 | 123 | 117 | 123 | 145,000 |
2000/06/20 | 120 | 121 | 117 | 117 | 89,000 |
2000/06/19 | 121 | 121 | 118 | 119 | 60,000 |
2000/06/16 | 121 | 123 | 119 | 119 | 95,000 |
2000/06/15 | 129 | 129 | 120 | 123 | 89,000 |
2000/06/14 | 128 | 133 | 124 | 128 | 188,000 |
2000/06/13 | 135 | 139 | 132 | 134 | 395,000 |
2000/06/12 | 120 | 136 | 120 | 130 | 540,000 |
2000/06/09 | 114 | 119 | 111 | 119 | 217,000 |
2000/06/08 | 116 | 117 | 110 | 114 | 186,000 |
2000/06/07 | 103 | 115 | 102 | 114 | 146,000 |
2000/06/06 | 103 | 103 | 102 | 103 | 56,000 |
2000/06/05 | 102 | 103 | 101 | 103 | 46,000 |
2000/06/02 | 102 | 103 | 101 | 103 | 32,000 |
2000/06/01 | 102 | 102 | 100 | 100 | 17,000 |
2000/05/31 | 101 | 101 | 100 | 100 | 47,000 |
2000/05/30 | 102 | 102 | 100 | 100 | 64,000 |
2000/05/29 | 102 | 102 | 101 | 101 | 25,000 |
2000/05/26 | 101 | 103 | 101 | 102 | 8,000 |
2000/05/25 | 101 | 103 | 101 | 103 | 13,000 |
2000/05/24 | 101 | 103 | 101 | 103 | 73,000 |
2000/05/23 | 101 | 104 | 101 | 104 | 49,000 |
2000/05/22 | 102 | 103 | 102 | 103 | 16,000 |
2000/05/19 | 104 | 104 | 102 | 102 | 35,000 |
2000/05/18 | 105 | 105 | 104 | 105 | 31,000 |
2000/05/17 | 107 | 107 | 104 | 104 | 28,000 |
2000/05/16 | 105 | 107 | 104 | 105 | 28,000 |
2000/05/15 | 104 | 107 | 104 | 107 | 12,000 |
2000/05/12 | 107 | 107 | 102 | 104 | 72,000 |
2000/05/11 | 102 | 103 | 102 | 102 | 29,000 |
2000/05/10 | 104 | 104 | 104 | 104 | 3,000 |
2000/05/09 | 105 | 106 | 104 | 106 | 28,000 |
2000/05/08 | 107 | 107 | 101 | 104 | 20,000 |
2000/05/02 | 105 | 107 | 100 | 105 | 42,000 |
2000/05/01 | 104 | 105 | 101 | 105 | 10,000 |
2000/04/28 | 103 | 104 | 101 | 103 | 27,000 |
2000/04/27 | 106 | 106 | 103 | 103 | 42,000 |
2000/04/26 | 105 | 105 | 103 | 103 | 54,000 |
2000/04/25 | 105 | 105 | 104 | 104 | 14,000 |
2000/04/24 | 105 | 106 | 102 | 105 | 56,000 |
2000/04/21 | 108 | 108 | 105 | 105 | 39,000 |
2000/04/20 | 105 | 110 | 105 | 106 | 15,000 |
2000/04/19 | 111 | 111 | 107 | 110 | 46,000 |
2000/04/18 | 111 | 115 | 108 | 111 | 87,000 |
2000/04/17 | 105 | 111 | 101 | 109 | 113,000 |
2000/04/14 | 119 | 120 | 118 | 120 | 54,000 |
2000/04/13 | 116 | 120 | 116 | 118 | 73,000 |
2000/04/12 | 116 | 117 | 115 | 116 | 97,000 |
2000/04/11 | 116 | 117 | 115 | 116 | 55,000 |
2000/04/10 | 115 | 118 | 115 | 115 | 116,000 |
2000/04/07 | 114 | 116 | 113 | 115 | 65,000 |
2000/04/06 | 111 | 113 | 111 | 112 | 95,000 |
2000/04/05 | 110 | 111 | 110 | 110 | 91,000 |
2000/04/04 | 111 | 111 | 109 | 110 | 73,000 |
2000/04/03 | 111 | 111 | 110 | 111 | 24,000 |
2000/03/31 | 112 | 113 | 110 | 110 | 29,000 |
2000/03/30 | 114 | 114 | 109 | 111 | 67,000 |
2000/03/29 | 113 | 114 | 110 | 110 | 43,000 |
2000/03/28 | 110 | 113 | 108 | 110 | 42,000 |
2000/03/27 | 108 | 110 | 106 | 110 | 52,000 |
2000/03/24 | 106 | 109 | 104 | 104 | 36,000 |
2000/03/23 | 108 | 108 | 105 | 105 | 27,000 |
2000/03/22 | 106 | 110 | 105 | 105 | 33,000 |
2000/03/21 | 108 | 110 | 107 | 110 | 40,000 |
2000/03/17 | 109 | 109 | 105 | 108 | 47,000 |
2000/03/16 | 108 | 109 | 103 | 104 | 39,000 |
2000/03/15 | 109 | 109 | 105 | 108 | 18,000 |
2000/03/14 | 109 | 110 | 105 | 110 | 42,000 |
2000/03/13 | 108 | 110 | 103 | 104 | 103,000 |
2000/03/10 | 109 | 109 | 102 | 103 | 191,000 |
2000/03/09 | 109 | 109 | 101 | 102 | 49,000 |
2000/03/08 | 106 | 107 | 104 | 104 | 18,000 |
2000/03/06 | 106 | 109 | 101 | 105 | 15,000 |
2000/03/03 | 105 | 106 | 102 | 106 | 15,000 |
2000/03/02 | 105 | 110 | 103 | 110 | 29,000 |
2000/03/01 | 104 | 109 | 101 | 105 | 26,000 |
2000/02/29 | 102 | 102 | 101 | 101 | 13,000 |
2000/02/28 | 107 | 107 | 98 | 99 | 56,000 |
2000/02/25 | 98 | 102 | 98 | 102 | 19,000 |
2000/02/24 | 94 | 100 | 94 | 98 | 39,000 |
2000/02/23 | 95 | 97 | 94 | 94 | 88,000 |
2000/02/22 | 101 | 102 | 98 | 98 | 81,000 |
2000/02/21 | 102 | 106 | 101 | 102 | 17,000 |
2000/02/18 | 103 | 104 | 101 | 104 | 34,000 |
2000/02/17 | 107 | 107 | 103 | 103 | 15,000 |
2000/02/16 | 105 | 108 | 101 | 105 | 64,000 |
2000/02/15 | 106 | 109 | 105 | 107 | 33,000 |
2000/02/14 | 106 | 110 | 105 | 110 | 24,000 |
2000/02/10 | 111 | 111 | 104 | 106 | 71,000 |
2000/02/09 | 111 | 111 | 110 | 111 | 15,000 |
2000/02/08 | 113 | 114 | 111 | 111 | 23,000 |
2000/02/07 | 114 | 116 | 110 | 111 | 47,000 |
2000/02/04 | 112 | 119 | 110 | 119 | 19,000 |
2000/02/03 | 114 | 117 | 112 | 112 | 27,000 |
2000/02/02 | 115 | 120 | 111 | 114 | 18,000 |
2000/02/01 | 115 | 116 | 111 | 111 | 34,000 |
2000/01/31 | 113 | 115 | 111 | 111 | 6,000 |
2000/01/28 | 115 | 115 | 111 | 113 | 27,000 |
2000/01/27 | 119 | 119 | 115 | 115 | 11,000 |
2000/01/26 | 115 | 119 | 115 | 119 | 7,000 |
2000/01/25 | 118 | 119 | 118 | 119 | 50,000 |
2000/01/24 | 118 | 123 | 118 | 118 | 27,000 |
2000/01/21 | 119 | 119 | 118 | 118 | 26,000 |
2000/01/20 | 120 | 121 | 118 | 118 | 41,000 |
2000/01/19 | 120 | 120 | 118 | 118 | 90,000 |
2000/01/18 | 126 | 128 | 119 | 125 | 112,000 |
2000/01/17 | 118 | 128 | 118 | 126 | 38,000 |
2000/01/14 | 115 | 124 | 110 | 111 | 144,000 |
2000/01/13 | 105 | 115 | 103 | 109 | 248,000 |
2000/01/12 | 105 | 110 | 103 | 105 | 180,000 |
2000/01/11 | 110 | 110 | 105 | 105 | 56,000 |
2000/01/07 | 104 | 110 | 104 | 104 | 83,000 |
2000/01/06 | 108 | 110 | 103 | 103 | 133,000 |
2000/01/05 | 103 | 108 | 103 | 103 | 148,000 |
2000/01/04 | 107 | 108 | 104 | 105 | 50,000 |