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 |
---|---|---|---|---|---|
2002/12/30 | 60 | 61 | 59 | 61 | 160,000 |
2002/12/27 | 59 | 63 | 56 | 61 | 683,000 |
2002/12/26 | 53 | 56 | 53 | 56 | 82,000 |
2002/12/25 | 53 | 55 | 53 | 53 | 106,000 |
2002/12/24 | 54 | 54 | 53 | 53 | 189,000 |
2002/12/20 | 53 | 56 | 53 | 54 | 170,000 |
2002/12/19 | 54 | 55 | 51 | 54 | 304,000 |
2002/12/18 | 55 | 55 | 54 | 54 | 134,000 |
2002/12/17 | 56 | 57 | 55 | 55 | 148,000 |
2002/12/16 | 59 | 59 | 56 | 56 | 278,000 |
2002/12/13 | 59 | 59 | 56 | 56 | 330,000 |
2002/12/12 | 56 | 58 | 56 | 58 | 89,000 |
2002/12/11 | 57 | 59 | 56 | 58 | 185,000 |
2002/12/10 | 56 | 57 | 55 | 57 | 68,000 |
2002/12/09 | 56 | 59 | 56 | 57 | 103,000 |
2002/12/06 | 56 | 59 | 56 | 58 | 169,000 |
2002/12/05 | 59 | 59 | 55 | 58 | 142,000 |
2002/12/04 | 62 | 62 | 50 | 59 | 342,000 |
2002/12/03 | 62 | 63 | 62 | 63 | 173,000 |
2002/12/02 | 60 | 63 | 59 | 61 | 254,000 |
2002/11/29 | 57 | 60 | 56 | 60 | 218,000 |
2002/11/28 | 58 | 59 | 56 | 56 | 133,000 |
2002/11/27 | 56 | 57 | 55 | 55 | 192,000 |
2002/11/26 | 59 | 60 | 56 | 56 | 317,000 |
2002/11/25 | 56 | 59 | 56 | 59 | 207,000 |
2002/11/22 | 55 | 57 | 55 | 56 | 337,000 |
2002/11/21 | 53 | 55 | 52 | 54 | 313,000 |
2002/11/20 | 47 | 53 | 46 | 52 | 384,000 |
2002/11/19 | 47 | 48 | 45 | 47 | 364,000 |
2002/11/18 | 52 | 52 | 46 | 48 | 530,000 |
2002/11/15 | 58 | 58 | 53 | 53 | 491,000 |
2002/11/14 | 58 | 60 | 57 | 58 | 274,000 |
2002/11/13 | 62 | 62 | 58 | 60 | 153,000 |
2002/11/12 | 61 | 62 | 60 | 62 | 153,000 |
2002/11/11 | 65 | 65 | 62 | 62 | 138,000 |
2002/11/08 | 66 | 66 | 65 | 66 | 80,000 |
2002/11/07 | 67 | 68 | 65 | 67 | 282,000 |
2002/11/06 | 69 | 69 | 67 | 68 | 163,000 |
2002/11/05 | 64 | 70 | 64 | 70 | 604,000 |
2002/11/01 | 64 | 65 | 63 | 64 | 234,000 |
2002/10/31 | 69 | 69 | 64 | 64 | 561,000 |
2002/10/30 | 68 | 69 | 68 | 68 | 147,000 |
2002/10/29 | 68 | 69 | 67 | 68 | 88,000 |
2002/10/28 | 70 | 70 | 67 | 68 | 110,000 |
2002/10/25 | 67 | 68 | 66 | 68 | 131,000 |
2002/10/24 | 69 | 70 | 68 | 68 | 227,000 |
2002/10/23 | 68 | 68 | 67 | 68 | 121,000 |
2002/10/22 | 70 | 70 | 68 | 68 | 41,000 |
2002/10/21 | 70 | 71 | 66 | 71 | 464,000 |
2002/10/18 | 71 | 73 | 70 | 70 | 124,000 |
2002/10/17 | 70 | 72 | 70 | 70 | 141,000 |
2002/10/16 | 75 | 75 | 71 | 71 | 234,000 |
2002/10/15 | 74 | 74 | 71 | 73 | 237,000 |
2002/10/11 | 72 | 73 | 70 | 72 | 121,000 |
2002/10/10 | 71 | 71 | 64 | 68 | 261,000 |
2002/10/09 | 74 | 77 | 71 | 72 | 216,000 |
2002/10/08 | 74 | 77 | 72 | 74 | 241,000 |
2002/10/07 | 76 | 76 | 72 | 72 | 222,000 |
2002/10/04 | 78 | 79 | 78 | 79 | 129,000 |
2002/10/03 | 82 | 84 | 80 | 80 | 140,000 |
2002/10/02 | 83 | 84 | 82 | 82 | 40,000 |
2002/10/01 | 85 | 86 | 83 | 85 | 175,000 |
2002/09/30 | 85 | 87 | 85 | 87 | 58,000 |
2002/09/27 | 89 | 90 | 87 | 87 | 130,000 |
2002/09/26 | 87 | 87 | 84 | 85 | 58,000 |
2002/09/25 | 84 | 85 | 83 | 85 | 45,000 |
2002/09/24 | 85 | 86 | 83 | 86 | 83,000 |
2002/09/20 | 84 | 86 | 84 | 86 | 89,000 |
2002/09/19 | 85 | 88 | 85 | 86 | 147,000 |
2002/09/18 | 85 | 85 | 83 | 85 | 60,000 |
2002/09/17 | 86 | 86 | 83 | 86 | 159,000 |
2002/09/13 | 82 | 83 | 81 | 83 | 218,000 |
2002/09/12 | 81 | 84 | 81 | 83 | 83,000 |
2002/09/11 | 80 | 83 | 80 | 82 | 55,000 |
2002/09/10 | 80 | 83 | 80 | 82 | 95,000 |
2002/09/09 | 82 | 83 | 80 | 81 | 153,000 |
2002/09/06 | 80 | 82 | 78 | 79 | 128,000 |
2002/09/05 | 79 | 83 | 79 | 82 | 96,000 |
2002/09/04 | 83 | 83 | 79 | 79 | 226,000 |
2002/09/03 | 85 | 86 | 83 | 83 | 148,000 |
2002/09/02 | 86 | 90 | 86 | 87 | 148,000 |
2002/08/30 | 89 | 89 | 87 | 89 | 102,000 |
2002/08/29 | 91 | 91 | 89 | 89 | 119,000 |
2002/08/28 | 91 | 91 | 90 | 91 | 95,000 |
2002/08/27 | 92 | 92 | 90 | 91 | 130,000 |
2002/08/26 | 89 | 91 | 89 | 91 | 112,000 |
2002/08/23 | 91 | 91 | 89 | 89 | 183,000 |
2002/08/22 | 88 | 91 | 88 | 91 | 120,000 |
2002/08/21 | 89 | 90 | 89 | 90 | 49,000 |
2002/08/20 | 90 | 91 | 89 | 91 | 149,000 |
2002/08/19 | 91 | 92 | 90 | 90 | 100,000 |
2002/08/16 | 93 | 93 | 90 | 92 | 106,000 |
2002/08/15 | 93 | 93 | 91 | 93 | 95,000 |
2002/08/14 | 91 | 91 | 90 | 91 | 75,000 |
2002/08/13 | 91 | 92 | 91 | 91 | 47,000 |
2002/08/12 | 93 | 93 | 91 | 91 | 75,000 |
2002/08/09 | 93 | 94 | 92 | 93 | 117,000 |
2002/08/08 | 92 | 94 | 91 | 91 | 129,000 |
2002/08/07 | 92 | 94 | 91 | 92 | 82,000 |
2002/08/06 | 92 | 97 | 89 | 92 | 266,000 |
2002/08/05 | 93 | 93 | 91 | 92 | 159,000 |
2002/08/02 | 92 | 95 | 92 | 93 | 128,000 |
2002/08/01 | 93 | 95 | 93 | 94 | 198,000 |
2002/07/31 | 97 | 97 | 93 | 94 | 130,000 |
2002/07/30 | 97 | 97 | 95 | 95 | 75,000 |
2002/07/29 | 95 | 98 | 93 | 93 | 271,000 |
2002/07/26 | 96 | 99 | 95 | 95 | 179,000 |
2002/07/25 | 100 | 100 | 95 | 96 | 308,000 |
2002/07/24 | 93 | 108 | 93 | 108 | 393,000 |
2002/07/23 | 92 | 96 | 91 | 96 | 198,000 |
2002/07/22 | 93 | 96 | 92 | 94 | 329,000 |
2002/07/19 | 99 | 99 | 96 | 99 | 236,000 |
2002/07/18 | 100 | 100 | 96 | 99 | 213,000 |
2002/07/17 | 99 | 100 | 96 | 98 | 363,000 |
2002/07/16 | 98 | 103 | 98 | 100 | 789,000 |
2002/07/15 | 102 | 103 | 98 | 98 | 767,000 |
2002/07/12 | 104 | 106 | 102 | 104 | 478,000 |
2002/07/11 | 104 | 107 | 103 | 104 | 1,230,000 |
2002/07/10 | 107 | 111 | 104 | 108 | 3,604,000 |
2002/07/09 | 92 | 96 | 91 | 96 | 330,000 |
2002/07/08 | 94 | 96 | 91 | 93 | 280,000 |
2002/07/05 | 91 | 93 | 91 | 93 | 130,000 |
2002/07/04 | 93 | 94 | 91 | 92 | 129,000 |
2002/07/03 | 90 | 93 | 89 | 93 | 157,000 |
2002/07/02 | 90 | 92 | 89 | 92 | 189,000 |
2002/07/01 | 90 | 93 | 90 | 93 | 88,000 |
2002/06/28 | 89 | 93 | 89 | 91 | 42,000 |
2002/06/27 | 93 | 93 | 90 | 90 | 196,000 |
2002/06/26 | 90 | 92 | 90 | 90 | 94,000 |
2002/06/25 | 94 | 94 | 91 | 93 | 50,000 |
2002/06/24 | 90 | 94 | 90 | 94 | 178,000 |
2002/06/21 | 92 | 95 | 90 | 94 | 92,000 |
2002/06/20 | 90 | 92 | 89 | 91 | 355,000 |
2002/06/19 | 99 | 99 | 93 | 93 | 125,000 |
2002/06/18 | 97 | 100 | 95 | 97 | 110,000 |
2002/06/17 | 103 | 103 | 94 | 96 | 425,000 |
2002/06/14 | 105 | 105 | 101 | 101 | 355,000 |
2002/06/13 | 104 | 104 | 102 | 104 | 121,000 |
2002/06/12 | 105 | 106 | 103 | 103 | 293,000 |
2002/06/11 | 104 | 105 | 103 | 105 | 116,000 |
2002/06/10 | 103 | 105 | 103 | 103 | 89,000 |
2002/06/07 | 105 | 106 | 103 | 105 | 227,000 |
2002/06/06 | 106 | 107 | 105 | 106 | 191,000 |
2002/06/05 | 105 | 107 | 105 | 106 | 160,000 |
2002/06/04 | 106 | 107 | 105 | 106 | 119,000 |
2002/06/03 | 106 | 108 | 105 | 107 | 146,000 |
2002/05/31 | 108 | 109 | 105 | 106 | 208,000 |
2002/05/30 | 108 | 109 | 107 | 108 | 130,000 |
2002/05/29 | 112 | 112 | 108 | 108 | 177,000 |
2002/05/28 | 112 | 112 | 110 | 112 | 189,000 |
2002/05/27 | 111 | 113 | 109 | 113 | 539,000 |
2002/05/24 | 109 | 110 | 108 | 109 | 231,000 |
2002/05/23 | 111 | 111 | 109 | 109 | 200,000 |
2002/05/22 | 106 | 109 | 106 | 109 | 419,000 |
2002/05/21 | 112 | 114 | 105 | 108 | 586,000 |
2002/05/20 | 108 | 114 | 108 | 112 | 460,000 |
2002/05/17 | 105 | 108 | 105 | 107 | 154,000 |
2002/05/16 | 103 | 106 | 102 | 106 | 115,000 |
2002/05/15 | 107 | 107 | 103 | 104 | 205,000 |
2002/05/14 | 105 | 106 | 104 | 106 | 121,000 |
2002/05/13 | 104 | 106 | 104 | 105 | 221,000 |
2002/05/10 | 106 | 108 | 104 | 105 | 212,000 |
2002/05/09 | 109 | 110 | 106 | 107 | 162,000 |
2002/05/08 | 105 | 110 | 105 | 106 | 246,000 |
2002/05/07 | 108 | 108 | 105 | 105 | 220,000 |
2002/05/02 | 112 | 112 | 108 | 108 | 302,000 |
2002/05/01 | 107 | 112 | 107 | 110 | 368,000 |
2002/04/30 | 112 | 112 | 107 | 109 | 594,000 |
2002/04/26 | 116 | 119 | 114 | 116 | 1,105,000 |
2002/04/25 | 122 | 123 | 118 | 119 | 1,385,000 |
2002/04/24 | 118 | 123 | 115 | 123 | 3,024,000 |
2002/04/23 | 117 | 117 | 113 | 115 | 512,000 |
2002/04/22 | 113 | 120 | 113 | 115 | 2,139,000 |
2002/04/19 | 115 | 119 | 113 | 113 | 2,907,000 |
2002/04/18 | 106 | 109 | 106 | 109 | 343,000 |
2002/04/17 | 106 | 107 | 104 | 104 | 133,000 |
2002/04/16 | 105 | 107 | 103 | 107 | 119,000 |
2002/04/15 | 106 | 106 | 104 | 105 | 121,000 |
2002/04/12 | 103 | 105 | 102 | 104 | 255,000 |
2002/04/11 | 108 | 109 | 104 | 104 | 160,000 |
2002/04/10 | 106 | 108 | 106 | 108 | 250,000 |
2002/04/09 | 111 | 111 | 105 | 109 | 371,000 |
2002/04/08 | 108 | 112 | 107 | 111 | 732,000 |
2002/04/05 | 104 | 109 | 103 | 109 | 847,000 |
2002/04/04 | 104 | 104 | 101 | 103 | 305,000 |
2002/04/03 | 104 | 107 | 102 | 104 | 939,000 |
2002/04/02 | 103 | 105 | 98 | 104 | 842,000 |
2002/04/01 | 105 | 108 | 102 | 106 | 1,435,000 |
2002/03/29 | 98 | 98 | 95 | 95 | 124,000 |
2002/03/28 | 98 | 98 | 96 | 96 | 37,000 |
2002/03/27 | 99 | 99 | 95 | 98 | 142,000 |
2002/03/26 | 97 | 97 | 95 | 95 | 97,000 |
2002/03/25 | 96 | 99 | 96 | 97 | 102,000 |
2002/03/22 | 101 | 101 | 96 | 98 | 191,000 |
2002/03/20 | 102 | 103 | 100 | 101 | 283,000 |
2002/03/19 | 101 | 102 | 101 | 101 | 237,000 |
2002/03/18 | 103 | 104 | 99 | 100 | 382,000 |
2002/03/15 | 105 | 105 | 99 | 101 | 704,000 |
2002/03/14 | 95 | 107 | 93 | 102 | 1,549,000 |
2002/03/13 | 95 | 96 | 93 | 95 | 237,000 |
2002/03/12 | 96 | 97 | 95 | 95 | 256,000 |
2002/03/11 | 95 | 96 | 94 | 96 | 204,000 |
2002/03/08 | 94 | 95 | 92 | 93 | 368,000 |
2002/03/07 | 95 | 95 | 92 | 94 | 184,000 |
2002/03/06 | 95 | 97 | 92 | 92 | 283,000 |
2002/03/05 | 97 | 100 | 95 | 96 | 508,000 |
2002/03/04 | 96 | 97 | 94 | 95 | 376,000 |
2002/03/01 | 93 | 95 | 93 | 95 | 199,000 |
2002/02/28 | 95 | 95 | 92 | 93 | 203,000 |
2002/02/27 | 90 | 95 | 90 | 95 | 510,000 |
2002/02/26 | 89 | 89 | 86 | 89 | 175,000 |
2002/02/25 | 87 | 88 | 86 | 88 | 121,000 |
2002/02/22 | 86 | 87 | 85 | 86 | 159,000 |
2002/02/21 | 85 | 87 | 85 | 86 | 130,000 |
2002/02/20 | 86 | 86 | 83 | 85 | 117,000 |
2002/02/19 | 84 | 86 | 83 | 85 | 162,000 |
2002/02/18 | 87 | 88 | 84 | 85 | 186,000 |
2002/02/15 | 89 | 89 | 84 | 85 | 247,000 |
2002/02/14 | 83 | 87 | 83 | 87 | 173,000 |
2002/02/13 | 86 | 87 | 84 | 87 | 105,000 |
2002/02/12 | 85 | 86 | 85 | 86 | 98,000 |
2002/02/08 | 82 | 86 | 82 | 84 | 194,000 |
2002/02/07 | 83 | 84 | 81 | 82 | 65,000 |
2002/02/06 | 82 | 83 | 81 | 83 | 58,000 |
2002/02/05 | 82 | 83 | 81 | 82 | 83,000 |
2002/02/04 | 86 | 86 | 82 | 83 | 106,000 |
2002/02/01 | 87 | 87 | 83 | 83 | 53,000 |
2002/01/31 | 86 | 87 | 82 | 87 | 186,000 |
2002/01/30 | 81 | 86 | 81 | 86 | 143,000 |
2002/01/29 | 83 | 84 | 81 | 82 | 123,000 |
2002/01/28 | 85 | 85 | 82 | 83 | 160,000 |
2002/01/25 | 84 | 85 | 82 | 83 | 204,000 |
2002/01/24 | 84 | 85 | 83 | 84 | 73,000 |
2002/01/23 | 84 | 86 | 82 | 84 | 87,000 |
2002/01/22 | 86 | 86 | 84 | 85 | 125,000 |
2002/01/21 | 85 | 85 | 84 | 85 | 71,000 |
2002/01/18 | 80 | 85 | 79 | 85 | 127,000 |
2002/01/17 | 85 | 85 | 79 | 83 | 146,000 |
2002/01/16 | 83 | 83 | 80 | 81 | 163,000 |
2002/01/15 | 85 | 85 | 83 | 83 | 67,000 |
2002/01/11 | 89 | 89 | 86 | 87 | 174,000 |
2002/01/10 | 87 | 88 | 86 | 86 | 100,000 |
2002/01/09 | 86 | 88 | 85 | 87 | 96,000 |
2002/01/08 | 88 | 89 | 85 | 88 | 84,000 |
2002/01/07 | 88 | 88 | 85 | 87 | 49,000 |
2002/01/04 | 88 | 88 | 84 | 87 | 51,000 |