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 |
---|---|---|---|---|---|
2003/12/30 | 115 | 115 | 113 | 113 | 238,000 |
2003/12/29 | 113 | 115 | 112 | 115 | 487,000 |
2003/12/26 | 108 | 112 | 108 | 111 | 433,000 |
2003/12/25 | 105 | 107 | 105 | 107 | 554,000 |
2003/12/24 | 109 | 109 | 105 | 105 | 761,000 |
2003/12/22 | 107 | 108 | 106 | 108 | 354,000 |
2003/12/19 | 110 | 111 | 106 | 107 | 642,000 |
2003/12/18 | 110 | 111 | 109 | 109 | 199,000 |
2003/12/17 | 111 | 112 | 110 | 110 | 130,000 |
2003/12/16 | 111 | 112 | 110 | 110 | 131,000 |
2003/12/15 | 113 | 114 | 111 | 113 | 309,000 |
2003/12/12 | 111 | 112 | 110 | 111 | 460,000 |
2003/12/11 | 111 | 111 | 110 | 110 | 274,000 |
2003/12/10 | 112 | 113 | 111 | 112 | 161,000 |
2003/12/09 | 113 | 114 | 111 | 113 | 183,000 |
2003/12/08 | 113 | 114 | 112 | 113 | 156,000 |
2003/12/05 | 113 | 114 | 112 | 113 | 529,000 |
2003/12/04 | 113 | 114 | 112 | 113 | 256,000 |
2003/12/03 | 111 | 113 | 111 | 112 | 268,000 |
2003/12/02 | 112 | 114 | 111 | 112 | 253,000 |
2003/12/01 | 109 | 112 | 109 | 111 | 404,000 |
2003/11/28 | 114 | 115 | 112 | 112 | 179,000 |
2003/11/27 | 115 | 116 | 112 | 116 | 350,000 |
2003/11/26 | 115 | 116 | 113 | 115 | 254,000 |
2003/11/25 | 114 | 115 | 113 | 113 | 224,000 |
2003/11/21 | 107 | 111 | 107 | 110 | 392,000 |
2003/11/20 | 107 | 109 | 106 | 108 | 494,000 |
2003/11/19 | 105 | 108 | 105 | 106 | 657,000 |
2003/11/18 | 105 | 109 | 105 | 105 | 641,000 |
2003/11/17 | 114 | 115 | 109 | 109 | 589,000 |
2003/11/14 | 121 | 121 | 118 | 119 | 290,000 |
2003/11/13 | 119 | 120 | 118 | 119 | 275,000 |
2003/11/12 | 117 | 119 | 115 | 117 | 347,000 |
2003/11/11 | 121 | 122 | 112 | 117 | 659,000 |
2003/11/10 | 123 | 124 | 122 | 124 | 321,000 |
2003/11/07 | 122 | 124 | 121 | 123 | 1,084,000 |
2003/11/06 | 128 | 128 | 121 | 122 | 1,611,000 |
2003/11/05 | 132 | 132 | 128 | 131 | 368,000 |
2003/11/04 | 132 | 134 | 130 | 131 | 465,000 |
2003/10/31 | 132 | 134 | 129 | 130 | 816,000 |
2003/10/30 | 127 | 132 | 126 | 129 | 826,000 |
2003/10/29 | 126 | 127 | 125 | 125 | 447,000 |
2003/10/28 | 126 | 126 | 124 | 124 | 398,000 |
2003/10/27 | 125 | 127 | 124 | 124 | 707,000 |
2003/10/24 | 128 | 129 | 125 | 126 | 945,000 |
2003/10/23 | 134 | 134 | 123 | 124 | 1,464,000 |
2003/10/22 | 140 | 140 | 137 | 137 | 485,000 |
2003/10/21 | 145 | 145 | 140 | 142 | 752,000 |
2003/10/20 | 142 | 146 | 141 | 143 | 1,161,000 |
2003/10/17 | 142 | 143 | 139 | 140 | 600,000 |
2003/10/16 | 138 | 142 | 137 | 139 | 485,000 |
2003/10/15 | 139 | 140 | 137 | 139 | 973,000 |
2003/10/14 | 142 | 144 | 139 | 139 | 1,651,000 |
2003/10/10 | 135 | 141 | 134 | 140 | 3,400,000 |
2003/10/09 | 131 | 134 | 131 | 133 | 267,000 |
2003/10/08 | 133 | 133 | 131 | 131 | 169,000 |
2003/10/07 | 135 | 136 | 132 | 133 | 341,000 |
2003/10/06 | 134 | 136 | 133 | 135 | 543,000 |
2003/10/03 | 130 | 132 | 129 | 131 | 429,000 |
2003/10/02 | 130 | 131 | 128 | 131 | 303,000 |
2003/10/01 | 126 | 129 | 126 | 128 | 297,000 |
2003/09/30 | 127 | 130 | 126 | 128 | 352,000 |
2003/09/29 | 127 | 127 | 124 | 126 | 158,000 |
2003/09/26 | 122 | 127 | 122 | 125 | 262,000 |
2003/09/25 | 125 | 127 | 124 | 125 | 525,000 |
2003/09/24 | 133 | 133 | 127 | 128 | 499,000 |
2003/09/22 | 134 | 135 | 130 | 133 | 568,000 |
2003/09/19 | 135 | 136 | 133 | 134 | 433,000 |
2003/09/18 | 135 | 136 | 134 | 134 | 576,000 |
2003/09/17 | 134 | 135 | 133 | 134 | 613,000 |
2003/09/16 | 135 | 137 | 131 | 133 | 812,000 |
2003/09/12 | 132 | 133 | 131 | 133 | 563,000 |
2003/09/11 | 131 | 132 | 130 | 131 | 294,000 |
2003/09/10 | 132 | 133 | 130 | 131 | 380,000 |
2003/09/09 | 132 | 134 | 131 | 132 | 409,000 |
2003/09/08 | 130 | 132 | 128 | 131 | 459,000 |
2003/09/05 | 130 | 132 | 130 | 132 | 362,000 |
2003/09/04 | 134 | 134 | 131 | 132 | 410,000 |
2003/09/03 | 136 | 137 | 132 | 134 | 963,000 |
2003/09/02 | 138 | 138 | 136 | 136 | 570,000 |
2003/09/01 | 137 | 139 | 135 | 138 | 1,049,000 |
2003/08/29 | 135 | 140 | 132 | 139 | 2,578,000 |
2003/08/28 | 134 | 136 | 133 | 134 | 805,000 |
2003/08/27 | 136 | 136 | 132 | 136 | 1,920,000 |
2003/08/26 | 135 | 135 | 129 | 134 | 1,851,000 |
2003/08/25 | 130 | 138 | 128 | 138 | 3,229,000 |
2003/08/22 | 130 | 130 | 126 | 129 | 973,000 |
2003/08/21 | 130 | 131 | 128 | 129 | 1,154,000 |
2003/08/20 | 128 | 132 | 127 | 132 | 4,556,000 |
2003/08/19 | 124 | 127 | 122 | 123 | 1,837,000 |
2003/08/18 | 119 | 122 | 118 | 122 | 976,000 |
2003/08/15 | 117 | 119 | 115 | 118 | 833,000 |
2003/08/14 | 114 | 116 | 113 | 115 | 394,000 |
2003/08/13 | 110 | 115 | 110 | 114 | 463,000 |
2003/08/12 | 111 | 113 | 110 | 110 | 319,000 |
2003/08/11 | 110 | 111 | 110 | 110 | 203,000 |
2003/08/08 | 112 | 112 | 110 | 111 | 352,000 |
2003/08/07 | 110 | 113 | 110 | 111 | 237,000 |
2003/08/06 | 110 | 111 | 109 | 110 | 197,000 |
2003/08/05 | 112 | 113 | 111 | 111 | 334,000 |
2003/08/04 | 114 | 115 | 113 | 113 | 306,000 |
2003/08/01 | 113 | 115 | 113 | 115 | 444,000 |
2003/07/31 | 113 | 113 | 110 | 112 | 325,000 |
2003/07/30 | 114 | 116 | 113 | 113 | 328,000 |
2003/07/29 | 117 | 117 | 114 | 115 | 351,000 |
2003/07/28 | 118 | 118 | 116 | 117 | 404,000 |
2003/07/25 | 116 | 117 | 115 | 116 | 354,000 |
2003/07/24 | 117 | 118 | 115 | 115 | 530,000 |
2003/07/23 | 111 | 116 | 110 | 114 | 534,000 |
2003/07/22 | 110 | 111 | 108 | 108 | 198,000 |
2003/07/18 | 105 | 109 | 104 | 107 | 378,000 |
2003/07/17 | 109 | 110 | 106 | 108 | 684,000 |
2003/07/16 | 116 | 117 | 108 | 112 | 798,000 |
2003/07/15 | 120 | 120 | 115 | 116 | 453,000 |
2003/07/14 | 122 | 122 | 118 | 118 | 383,000 |
2003/07/11 | 119 | 120 | 117 | 118 | 385,000 |
2003/07/10 | 120 | 122 | 118 | 119 | 533,000 |
2003/07/09 | 118 | 120 | 116 | 120 | 806,000 |
2003/07/08 | 126 | 127 | 120 | 121 | 658,000 |
2003/07/07 | 126 | 126 | 123 | 124 | 710,000 |
2003/07/04 | 120 | 124 | 117 | 124 | 969,000 |
2003/07/03 | 133 | 134 | 121 | 122 | 1,709,000 |
2003/07/02 | 131 | 134 | 128 | 133 | 2,854,000 |
2003/07/01 | 124 | 131 | 123 | 131 | 2,637,000 |
2003/06/30 | 123 | 125 | 123 | 123 | 1,030,000 |
2003/06/27 | 125 | 126 | 122 | 124 | 1,090,000 |
2003/06/26 | 119 | 127 | 118 | 125 | 4,253,000 |
2003/06/25 | 118 | 118 | 115 | 117 | 829,000 |
2003/06/24 | 120 | 120 | 116 | 116 | 837,000 |
2003/06/23 | 120 | 122 | 119 | 122 | 1,778,000 |
2003/06/20 | 115 | 120 | 115 | 120 | 2,972,000 |
2003/06/19 | 113 | 115 | 112 | 115 | 812,000 |
2003/06/18 | 113 | 115 | 112 | 113 | 885,000 |
2003/06/17 | 114 | 115 | 112 | 112 | 987,000 |
2003/06/16 | 113 | 114 | 110 | 111 | 927,000 |
2003/06/13 | 115 | 115 | 113 | 113 | 823,000 |
2003/06/12 | 117 | 118 | 112 | 113 | 1,004,000 |
2003/06/11 | 118 | 118 | 112 | 114 | 1,997,000 |
2003/06/10 | 112 | 116 | 110 | 115 | 2,512,000 |
2003/06/09 | 109 | 115 | 108 | 114 | 4,885,000 |
2003/06/06 | 103 | 109 | 103 | 108 | 5,061,000 |
2003/06/05 | 101 | 104 | 100 | 102 | 1,217,000 |
2003/06/04 | 101 | 102 | 100 | 100 | 483,000 |
2003/06/03 | 102 | 103 | 99 | 99 | 489,000 |
2003/06/02 | 103 | 103 | 101 | 103 | 749,000 |
2003/05/30 | 101 | 102 | 100 | 102 | 746,000 |
2003/05/29 | 104 | 104 | 102 | 103 | 719,000 |
2003/05/28 | 103 | 104 | 99 | 104 | 1,757,000 |
2003/05/27 | 100 | 105 | 100 | 101 | 3,007,000 |
2003/05/26 | 100 | 101 | 98 | 100 | 1,141,000 |
2003/05/23 | 96 | 100 | 95 | 98 | 926,000 |
2003/05/22 | 101 | 101 | 95 | 96 | 2,576,000 |
2003/05/21 | 96 | 104 | 93 | 102 | 8,575,000 |
2003/05/20 | 91 | 96 | 91 | 96 | 1,950,000 |
2003/05/19 | 91 | 92 | 90 | 91 | 494,000 |
2003/05/16 | 92 | 93 | 91 | 91 | 1,300,000 |
2003/05/15 | 90 | 95 | 89 | 92 | 4,817,000 |
2003/05/14 | 84 | 85 | 83 | 84 | 325,000 |
2003/05/13 | 85 | 85 | 83 | 83 | 225,000 |
2003/05/12 | 84 | 85 | 83 | 84 | 192,000 |
2003/05/09 | 82 | 84 | 82 | 84 | 169,000 |
2003/05/08 | 83 | 84 | 82 | 83 | 164,000 |
2003/05/07 | 84 | 85 | 82 | 82 | 309,000 |
2003/05/06 | 84 | 85 | 83 | 84 | 167,000 |
2003/05/02 | 83 | 84 | 82 | 83 | 336,000 |
2003/05/01 | 85 | 86 | 82 | 86 | 258,000 |
2003/04/30 | 81 | 84 | 81 | 82 | 274,000 |
2003/04/28 | 84 | 85 | 80 | 82 | 669,000 |
2003/04/25 | 85 | 85 | 82 | 83 | 537,000 |
2003/04/24 | 90 | 91 | 84 | 86 | 1,284,000 |
2003/04/23 | 90 | 97 | 89 | 92 | 2,525,000 |
2003/04/22 | 93 | 93 | 88 | 89 | 1,206,000 |
2003/04/21 | 88 | 93 | 87 | 90 | 1,179,000 |
2003/04/18 | 85 | 86 | 84 | 86 | 320,000 |
2003/04/17 | 87 | 87 | 84 | 85 | 510,000 |
2003/04/16 | 86 | 88 | 86 | 87 | 354,000 |
2003/04/15 | 88 | 88 | 85 | 87 | 265,000 |
2003/04/14 | 85 | 87 | 84 | 87 | 443,000 |
2003/04/11 | 83 | 89 | 83 | 88 | 1,007,000 |
2003/04/10 | 84 | 85 | 82 | 83 | 636,000 |
2003/04/09 | 88 | 88 | 84 | 86 | 971,000 |
2003/04/08 | 91 | 93 | 85 | 89 | 1,301,000 |
2003/04/07 | 96 | 99 | 88 | 89 | 4,341,000 |
2003/04/04 | 80 | 93 | 80 | 90 | 5,493,000 |
2003/04/03 | 81 | 82 | 77 | 78 | 1,315,000 |
2003/04/02 | 73 | 81 | 72 | 80 | 1,500,000 |
2003/04/01 | 71 | 72 | 71 | 71 | 218,000 |
2003/03/31 | 73 | 74 | 71 | 71 | 236,000 |
2003/03/28 | 76 | 77 | 73 | 73 | 413,000 |
2003/03/27 | 73 | 77 | 71 | 77 | 760,000 |
2003/03/26 | 74 | 74 | 71 | 73 | 186,000 |
2003/03/25 | 73 | 74 | 71 | 73 | 322,000 |
2003/03/24 | 74 | 77 | 73 | 76 | 650,000 |
2003/03/20 | 73 | 74 | 72 | 74 | 196,000 |
2003/03/19 | 71 | 72 | 70 | 71 | 157,000 |
2003/03/18 | 71 | 73 | 70 | 70 | 165,000 |
2003/03/17 | 72 | 72 | 69 | 69 | 278,000 |
2003/03/14 | 75 | 75 | 70 | 71 | 621,000 |
2003/03/13 | 74 | 74 | 71 | 73 | 283,000 |
2003/03/12 | 70 | 76 | 70 | 73 | 203,000 |
2003/03/11 | 67 | 73 | 66 | 70 | 426,000 |
2003/03/10 | 78 | 78 | 72 | 73 | 548,000 |
2003/03/07 | 81 | 82 | 80 | 80 | 301,000 |
2003/03/06 | 83 | 85 | 83 | 83 | 363,000 |
2003/03/05 | 84 | 84 | 82 | 83 | 144,000 |
2003/03/04 | 86 | 87 | 83 | 84 | 351,000 |
2003/03/03 | 81 | 86 | 80 | 85 | 420,000 |
2003/02/28 | 81 | 81 | 79 | 79 | 307,000 |
2003/02/27 | 80 | 80 | 78 | 80 | 203,000 |
2003/02/26 | 78 | 82 | 78 | 80 | 329,000 |
2003/02/25 | 80 | 81 | 78 | 79 | 559,000 |
2003/02/24 | 87 | 87 | 83 | 83 | 575,000 |
2003/02/21 | 87 | 87 | 85 | 87 | 588,000 |
2003/02/20 | 86 | 88 | 86 | 87 | 380,000 |
2003/02/19 | 88 | 88 | 86 | 87 | 220,000 |
2003/02/18 | 87 | 88 | 85 | 87 | 520,000 |
2003/02/17 | 90 | 90 | 87 | 87 | 400,000 |
2003/02/14 | 88 | 90 | 87 | 88 | 812,000 |
2003/02/13 | 87 | 89 | 86 | 87 | 1,420,000 |
2003/02/12 | 85 | 87 | 84 | 85 | 1,117,000 |
2003/02/10 | 89 | 93 | 84 | 87 | 8,643,000 |
2003/02/07 | 100 | 100 | 85 | 86 | 17,159,000 |
2003/02/06 | 85 | 107 | 83 | 101 | 25,272,000 |
2003/02/05 | 76 | 82 | 76 | 79 | 1,941,000 |
2003/02/04 | 74 | 77 | 73 | 76 | 528,000 |
2003/02/03 | 74 | 75 | 72 | 72 | 352,000 |
2003/01/31 | 74 | 74 | 71 | 72 | 546,000 |
2003/01/30 | 71 | 79 | 70 | 73 | 1,238,000 |
2003/01/29 | 74 | 74 | 69 | 69 | 376,000 |
2003/01/28 | 71 | 74 | 71 | 74 | 192,000 |
2003/01/27 | 73 | 73 | 70 | 72 | 409,000 |
2003/01/24 | 73 | 74 | 72 | 72 | 282,000 |
2003/01/23 | 74 | 75 | 73 | 74 | 531,000 |
2003/01/22 | 78 | 78 | 74 | 76 | 1,299,000 |
2003/01/21 | 70 | 79 | 69 | 78 | 2,821,000 |
2003/01/20 | 67 | 69 | 65 | 69 | 867,000 |
2003/01/17 | 67 | 69 | 65 | 67 | 524,000 |
2003/01/16 | 68 | 68 | 65 | 67 | 528,000 |
2003/01/15 | 67 | 67 | 65 | 65 | 429,000 |
2003/01/14 | 65 | 67 | 64 | 67 | 483,000 |
2003/01/10 | 61 | 65 | 60 | 65 | 278,000 |
2003/01/09 | 61 | 61 | 59 | 61 | 280,000 |
2003/01/08 | 63 | 64 | 61 | 62 | 344,000 |
2003/01/07 | 70 | 71 | 64 | 64 | 1,203,000 |
2003/01/06 | 65 | 68 | 63 | 68 | 586,000 |