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 |
---|---|---|---|---|---|
2004/12/30 | 155 | 156 | 153 | 154 | 948,000 |
2004/12/29 | 153 | 163 | 153 | 155 | 5,793,000 |
2004/12/28 | 148 | 151 | 148 | 150 | 2,455,000 |
2004/12/27 | 146 | 151 | 146 | 148 | 3,400,000 |
2004/12/24 | 144 | 146 | 144 | 145 | 1,114,000 |
2004/12/22 | 144 | 146 | 144 | 146 | 700,000 |
2004/12/21 | 146 | 146 | 143 | 144 | 1,029,000 |
2004/12/20 | 142 | 146 | 141 | 146 | 1,405,000 |
2004/12/17 | 140 | 142 | 140 | 141 | 314,000 |
2004/12/16 | 142 | 143 | 140 | 141 | 579,000 |
2004/12/15 | 143 | 144 | 141 | 142 | 515,000 |
2004/12/14 | 142 | 143 | 140 | 143 | 1,019,000 |
2004/12/13 | 141 | 143 | 141 | 141 | 382,000 |
2004/12/10 | 143 | 143 | 141 | 141 | 574,000 |
2004/12/09 | 144 | 144 | 141 | 142 | 434,000 |
2004/12/08 | 146 | 146 | 142 | 143 | 782,000 |
2004/12/07 | 147 | 150 | 145 | 145 | 1,426,000 |
2004/12/06 | 146 | 148 | 145 | 145 | 642,000 |
2004/12/03 | 144 | 149 | 144 | 146 | 2,053,000 |
2004/12/02 | 145 | 145 | 142 | 144 | 532,000 |
2004/12/01 | 141 | 145 | 141 | 144 | 935,000 |
2004/11/30 | 142 | 144 | 142 | 143 | 714,000 |
2004/11/29 | 142 | 144 | 142 | 144 | 743,000 |
2004/11/26 | 145 | 146 | 141 | 141 | 773,000 |
2004/11/25 | 143 | 147 | 140 | 145 | 1,369,000 |
2004/11/24 | 140 | 144 | 140 | 143 | 510,000 |
2004/11/22 | 141 | 143 | 139 | 140 | 670,000 |
2004/11/19 | 149 | 150 | 141 | 143 | 2,657,000 |
2004/11/18 | 142 | 154 | 141 | 149 | 6,640,000 |
2004/11/17 | 138 | 142 | 138 | 142 | 1,171,000 |
2004/11/16 | 139 | 139 | 137 | 138 | 379,000 |
2004/11/15 | 137 | 139 | 137 | 138 | 276,000 |
2004/11/12 | 137 | 138 | 136 | 137 | 223,000 |
2004/11/11 | 138 | 139 | 137 | 137 | 205,000 |
2004/11/10 | 138 | 139 | 137 | 138 | 162,000 |
2004/11/09 | 137 | 138 | 136 | 138 | 227,000 |
2004/11/08 | 139 | 139 | 137 | 137 | 135,000 |
2004/11/05 | 138 | 139 | 138 | 139 | 194,000 |
2004/11/04 | 138 | 139 | 137 | 138 | 600,000 |
2004/11/02 | 136 | 138 | 136 | 138 | 216,000 |
2004/11/01 | 137 | 138 | 136 | 136 | 149,000 |
2004/10/29 | 139 | 139 | 136 | 138 | 217,000 |
2004/10/28 | 137 | 139 | 136 | 139 | 290,000 |
2004/10/27 | 137 | 137 | 135 | 135 | 190,000 |
2004/10/26 | 135 | 136 | 134 | 135 | 274,000 |
2004/10/25 | 136 | 137 | 134 | 136 | 358,000 |
2004/10/22 | 136 | 138 | 136 | 138 | 355,000 |
2004/10/21 | 136 | 138 | 136 | 136 | 259,000 |
2004/10/20 | 138 | 138 | 136 | 136 | 285,000 |
2004/10/19 | 138 | 140 | 138 | 138 | 282,000 |
2004/10/18 | 139 | 140 | 137 | 138 | 420,000 |
2004/10/15 | 136 | 139 | 136 | 139 | 615,000 |
2004/10/14 | 140 | 140 | 137 | 138 | 751,000 |
2004/10/13 | 142 | 144 | 140 | 140 | 1,009,000 |
2004/10/12 | 143 | 144 | 141 | 143 | 756,000 |
2004/10/08 | 142 | 146 | 141 | 144 | 1,127,000 |
2004/10/07 | 145 | 145 | 142 | 142 | 776,000 |
2004/10/06 | 145 | 145 | 142 | 144 | 1,120,000 |
2004/10/05 | 142 | 148 | 141 | 146 | 2,444,000 |
2004/10/04 | 142 | 143 | 140 | 140 | 524,000 |
2004/10/01 | 136 | 141 | 136 | 141 | 1,325,000 |
2004/09/30 | 136 | 138 | 134 | 136 | 487,000 |
2004/09/29 | 137 | 137 | 135 | 135 | 178,000 |
2004/09/28 | 137 | 138 | 135 | 137 | 350,000 |
2004/09/27 | 137 | 138 | 136 | 136 | 304,000 |
2004/09/24 | 135 | 136 | 133 | 136 | 520,000 |
2004/09/22 | 137 | 139 | 135 | 137 | 268,000 |
2004/09/21 | 136 | 137 | 135 | 137 | 381,000 |
2004/09/17 | 140 | 140 | 136 | 136 | 615,000 |
2004/09/16 | 139 | 141 | 137 | 139 | 487,000 |
2004/09/15 | 147 | 147 | 141 | 141 | 859,000 |
2004/09/14 | 147 | 147 | 143 | 146 | 1,244,000 |
2004/09/13 | 147 | 151 | 146 | 146 | 4,479,000 |
2004/09/10 | 141 | 146 | 141 | 145 | 922,000 |
2004/09/09 | 141 | 148 | 140 | 142 | 2,817,000 |
2004/09/08 | 144 | 144 | 140 | 141 | 641,000 |
2004/09/07 | 144 | 146 | 141 | 143 | 1,372,000 |
2004/09/06 | 137 | 143 | 136 | 143 | 1,815,000 |
2004/09/03 | 137 | 137 | 135 | 136 | 223,000 |
2004/09/02 | 137 | 137 | 135 | 136 | 228,000 |
2004/09/01 | 133 | 137 | 133 | 137 | 385,000 |
2004/08/31 | 133 | 134 | 132 | 134 | 92,000 |
2004/08/30 | 134 | 134 | 132 | 134 | 129,000 |
2004/08/27 | 133 | 134 | 132 | 134 | 87,000 |
2004/08/26 | 134 | 134 | 132 | 133 | 248,000 |
2004/08/25 | 132 | 134 | 131 | 134 | 140,000 |
2004/08/24 | 131 | 133 | 130 | 133 | 196,000 |
2004/08/23 | 132 | 133 | 131 | 132 | 100,000 |
2004/08/20 | 130 | 133 | 130 | 132 | 158,000 |
2004/08/19 | 131 | 133 | 130 | 131 | 216,000 |
2004/08/18 | 130 | 131 | 128 | 130 | 69,000 |
2004/08/17 | 130 | 132 | 129 | 129 | 259,000 |
2004/08/16 | 129 | 131 | 126 | 130 | 250,000 |
2004/08/13 | 131 | 131 | 128 | 128 | 216,000 |
2004/08/12 | 130 | 134 | 130 | 131 | 244,000 |
2004/08/11 | 132 | 132 | 130 | 131 | 135,000 |
2004/08/10 | 128 | 132 | 128 | 131 | 558,000 |
2004/08/09 | 125 | 127 | 124 | 127 | 176,000 |
2004/08/06 | 127 | 127 | 123 | 127 | 246,000 |
2004/08/05 | 127 | 128 | 126 | 128 | 117,000 |
2004/08/04 | 128 | 128 | 126 | 127 | 169,000 |
2004/08/03 | 129 | 130 | 128 | 128 | 135,000 |
2004/08/02 | 131 | 131 | 128 | 130 | 90,000 |
2004/07/30 | 129 | 130 | 128 | 130 | 151,000 |
2004/07/29 | 131 | 131 | 126 | 127 | 257,000 |
2004/07/28 | 130 | 130 | 128 | 130 | 141,000 |
2004/07/27 | 131 | 132 | 127 | 128 | 262,000 |
2004/07/26 | 132 | 133 | 130 | 131 | 204,000 |
2004/07/23 | 133 | 134 | 133 | 134 | 154,000 |
2004/07/22 | 134 | 134 | 133 | 134 | 163,000 |
2004/07/21 | 134 | 136 | 134 | 135 | 205,000 |
2004/07/20 | 135 | 136 | 134 | 134 | 147,000 |
2004/07/16 | 136 | 137 | 135 | 136 | 129,000 |
2004/07/15 | 138 | 138 | 136 | 136 | 174,000 |
2004/07/14 | 139 | 139 | 136 | 136 | 172,000 |
2004/07/13 | 138 | 138 | 136 | 138 | 312,000 |
2004/07/12 | 137 | 140 | 137 | 137 | 326,000 |
2004/07/09 | 135 | 138 | 135 | 137 | 266,000 |
2004/07/08 | 138 | 138 | 136 | 136 | 106,000 |
2004/07/07 | 136 | 138 | 135 | 138 | 375,000 |
2004/07/06 | 137 | 139 | 136 | 137 | 475,000 |
2004/07/05 | 139 | 139 | 138 | 138 | 251,000 |
2004/07/02 | 140 | 141 | 139 | 140 | 258,000 |
2004/07/01 | 143 | 143 | 141 | 142 | 257,000 |
2004/06/30 | 143 | 143 | 141 | 142 | 351,000 |
2004/06/29 | 142 | 143 | 141 | 142 | 433,000 |
2004/06/28 | 140 | 143 | 140 | 143 | 448,000 |
2004/06/25 | 140 | 140 | 139 | 139 | 376,000 |
2004/06/24 | 140 | 141 | 139 | 140 | 379,000 |
2004/06/23 | 139 | 141 | 139 | 139 | 298,000 |
2004/06/22 | 138 | 140 | 138 | 140 | 305,000 |
2004/06/21 | 139 | 142 | 139 | 139 | 181,000 |
2004/06/18 | 141 | 141 | 137 | 140 | 386,000 |
2004/06/17 | 141 | 143 | 139 | 141 | 485,000 |
2004/06/16 | 140 | 141 | 139 | 141 | 382,000 |
2004/06/15 | 141 | 141 | 138 | 139 | 312,000 |
2004/06/14 | 139 | 141 | 138 | 140 | 587,000 |
2004/06/11 | 136 | 139 | 136 | 139 | 523,000 |
2004/06/10 | 138 | 138 | 135 | 137 | 338,000 |
2004/06/09 | 136 | 137 | 134 | 136 | 322,000 |
2004/06/08 | 138 | 139 | 135 | 135 | 458,000 |
2004/06/07 | 136 | 136 | 134 | 135 | 268,000 |
2004/06/04 | 133 | 133 | 131 | 133 | 157,000 |
2004/06/03 | 132 | 134 | 131 | 133 | 439,000 |
2004/06/02 | 133 | 133 | 131 | 132 | 482,000 |
2004/06/01 | 134 | 134 | 132 | 132 | 261,000 |
2004/05/31 | 135 | 136 | 132 | 134 | 219,000 |
2004/05/28 | 136 | 136 | 134 | 135 | 148,000 |
2004/05/27 | 133 | 136 | 133 | 133 | 303,000 |
2004/05/26 | 139 | 139 | 134 | 135 | 404,000 |
2004/05/25 | 139 | 139 | 136 | 136 | 274,000 |
2004/05/24 | 136 | 141 | 136 | 141 | 595,000 |
2004/05/21 | 133 | 138 | 132 | 138 | 788,000 |
2004/05/20 | 124 | 134 | 123 | 130 | 941,000 |
2004/05/19 | 124 | 127 | 121 | 125 | 279,000 |
2004/05/18 | 113 | 123 | 113 | 118 | 502,000 |
2004/05/17 | 123 | 124 | 115 | 117 | 594,000 |
2004/05/14 | 129 | 129 | 124 | 127 | 235,000 |
2004/05/13 | 126 | 134 | 126 | 129 | 891,000 |
2004/05/12 | 126 | 129 | 125 | 128 | 388,000 |
2004/05/11 | 118 | 126 | 118 | 123 | 756,000 |
2004/05/10 | 134 | 134 | 123 | 125 | 832,000 |
2004/05/07 | 134 | 137 | 132 | 135 | 398,000 |
2004/05/06 | 138 | 138 | 135 | 135 | 385,000 |
2004/04/30 | 137 | 139 | 137 | 139 | 515,000 |
2004/04/28 | 139 | 142 | 138 | 142 | 715,000 |
2004/04/27 | 141 | 141 | 138 | 140 | 537,000 |
2004/04/26 | 144 | 144 | 141 | 142 | 576,000 |
2004/04/23 | 145 | 145 | 143 | 144 | 375,000 |
2004/04/22 | 146 | 148 | 145 | 146 | 712,000 |
2004/04/21 | 145 | 147 | 144 | 145 | 568,000 |
2004/04/20 | 144 | 146 | 143 | 146 | 350,000 |
2004/04/19 | 149 | 149 | 142 | 145 | 1,311,000 |
2004/04/16 | 148 | 149 | 145 | 147 | 1,002,000 |
2004/04/15 | 155 | 156 | 144 | 147 | 4,095,000 |
2004/04/14 | 146 | 153 | 145 | 153 | 3,214,000 |
2004/04/13 | 141 | 148 | 141 | 147 | 2,832,000 |
2004/04/12 | 139 | 141 | 138 | 141 | 470,000 |
2004/04/09 | 141 | 142 | 136 | 139 | 1,207,000 |
2004/04/08 | 142 | 145 | 141 | 143 | 969,000 |
2004/04/07 | 143 | 143 | 141 | 143 | 787,000 |
2004/04/06 | 145 | 146 | 141 | 143 | 976,000 |
2004/04/05 | 143 | 144 | 142 | 143 | 1,295,000 |
2004/04/02 | 139 | 144 | 139 | 141 | 1,912,000 |
2004/04/01 | 137 | 139 | 136 | 137 | 582,000 |
2004/03/31 | 135 | 136 | 134 | 136 | 638,000 |
2004/03/30 | 137 | 138 | 134 | 135 | 555,000 |
2004/03/29 | 138 | 140 | 136 | 136 | 536,000 |
2004/03/26 | 139 | 141 | 138 | 139 | 814,000 |
2004/03/25 | 146 | 146 | 141 | 142 | 1,806,000 |
2004/03/24 | 139 | 147 | 138 | 144 | 4,361,000 |
2004/03/23 | 136 | 138 | 135 | 138 | 532,000 |
2004/03/22 | 136 | 138 | 136 | 137 | 777,000 |
2004/03/19 | 135 | 136 | 134 | 136 | 752,000 |
2004/03/18 | 139 | 140 | 135 | 135 | 1,583,000 |
2004/03/17 | 134 | 137 | 134 | 136 | 1,225,000 |
2004/03/16 | 135 | 136 | 133 | 133 | 870,000 |
2004/03/15 | 135 | 136 | 134 | 134 | 786,000 |
2004/03/12 | 133 | 135 | 133 | 134 | 728,000 |
2004/03/11 | 133 | 136 | 132 | 136 | 805,000 |
2004/03/10 | 133 | 136 | 132 | 136 | 1,269,000 |
2004/03/09 | 134 | 136 | 131 | 134 | 1,556,000 |
2004/03/08 | 132 | 134 | 131 | 134 | 1,178,000 |
2004/03/05 | 131 | 132 | 128 | 132 | 1,336,000 |
2004/03/04 | 129 | 130 | 128 | 130 | 1,442,000 |
2004/03/03 | 126 | 132 | 125 | 130 | 3,426,000 |
2004/03/02 | 126 | 127 | 124 | 125 | 541,000 |
2004/03/01 | 122 | 127 | 122 | 127 | 928,000 |
2004/02/27 | 121 | 121 | 120 | 121 | 243,000 |
2004/02/26 | 119 | 121 | 118 | 121 | 382,000 |
2004/02/25 | 120 | 120 | 119 | 119 | 247,000 |
2004/02/24 | 120 | 122 | 120 | 120 | 429,000 |
2004/02/23 | 119 | 120 | 119 | 120 | 267,000 |
2004/02/20 | 119 | 120 | 118 | 120 | 322,000 |
2004/02/19 | 120 | 121 | 120 | 120 | 101,000 |
2004/02/18 | 121 | 122 | 120 | 120 | 247,000 |
2004/02/17 | 121 | 121 | 119 | 120 | 536,000 |
2004/02/16 | 120 | 122 | 120 | 121 | 159,000 |
2004/02/13 | 121 | 121 | 120 | 120 | 182,000 |
2004/02/12 | 124 | 124 | 121 | 121 | 271,000 |
2004/02/10 | 118 | 122 | 118 | 122 | 261,000 |
2004/02/09 | 120 | 120 | 118 | 118 | 179,000 |
2004/02/06 | 119 | 119 | 118 | 118 | 127,000 |
2004/02/05 | 116 | 119 | 116 | 119 | 156,000 |
2004/02/04 | 119 | 120 | 117 | 117 | 285,000 |
2004/02/03 | 121 | 122 | 118 | 119 | 406,000 |
2004/02/02 | 122 | 123 | 121 | 121 | 253,000 |
2004/01/30 | 121 | 124 | 121 | 123 | 254,000 |
2004/01/29 | 122 | 123 | 120 | 121 | 405,000 |
2004/01/28 | 123 | 124 | 122 | 123 | 162,000 |
2004/01/27 | 125 | 125 | 123 | 124 | 249,000 |
2004/01/26 | 126 | 126 | 123 | 124 | 273,000 |
2004/01/23 | 126 | 127 | 124 | 126 | 577,000 |
2004/01/22 | 125 | 127 | 124 | 127 | 533,000 |
2004/01/21 | 124 | 126 | 124 | 124 | 250,000 |
2004/01/20 | 124 | 125 | 123 | 125 | 220,000 |
2004/01/19 | 123 | 125 | 123 | 123 | 261,000 |
2004/01/16 | 123 | 124 | 122 | 124 | 191,000 |
2004/01/15 | 126 | 126 | 122 | 122 | 562,000 |
2004/01/14 | 123 | 126 | 122 | 126 | 635,000 |
2004/01/13 | 123 | 124 | 121 | 121 | 423,000 |
2004/01/09 | 122 | 124 | 120 | 123 | 748,000 |
2004/01/08 | 119 | 122 | 118 | 122 | 307,000 |
2004/01/07 | 117 | 119 | 117 | 119 | 410,000 |
2004/01/06 | 119 | 119 | 116 | 117 | 437,000 |
2004/01/05 | 116 | 117 | 115 | 117 | 253,000 |