日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ