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 |
|---|---|---|---|---|---|
| 2005/12/30 | 818 | 898 | 808 | 862 | 38,863,000 |
| 2005/12/29 | 781 | 808 | 765 | 808 | 38,670,000 |
| 2005/12/28 | 604 | 709 | 597 | 708 | 54,898,000 |
| 2005/12/27 | 597 | 643 | 593 | 610 | 38,660,000 |
| 2005/12/26 | 647 | 647 | 647 | 647 | 11,023,000 |
| 2005/12/22 | 547 | 547 | 547 | 547 | 5,023,000 |
| 2005/12/21 | 460 | 468 | 454 | 467 | 11,202,000 |
| 2005/12/20 | 422 | 450 | 415 | 450 | 10,835,000 |
| 2005/12/19 | 455 | 457 | 432 | 434 | 9,726,000 |
| 2005/12/16 | 431 | 450 | 426 | 445 | 14,811,000 |
| 2005/12/15 | 412 | 436 | 402 | 430 | 16,722,000 |
| 2005/12/14 | 416 | 422 | 392 | 421 | 9,937,000 |
| 2005/12/13 | 399 | 412 | 390 | 411 | 15,194,000 |
| 2005/12/12 | 370 | 402 | 368 | 402 | 23,787,000 |
| 2005/12/09 | 324 | 358 | 318 | 358 | 13,722,000 |
| 2005/12/08 | 345 | 347 | 320 | 325 | 7,333,000 |
| 2005/12/07 | 343 | 359 | 342 | 350 | 8,110,000 |
| 2005/12/06 | 343 | 354 | 335 | 341 | 12,297,000 |
| 2005/12/05 | 319 | 357 | 315 | 352 | 24,384,000 |
| 2005/12/02 | 283 | 308 | 280 | 307 | 14,444,000 |
| 2005/12/01 | 285 | 286 | 273 | 284 | 5,639,000 |
| 2005/11/30 | 271 | 285 | 271 | 281 | 16,036,000 |
| 2005/11/29 | 253 | 271 | 251 | 266 | 13,307,000 |
| 2005/11/28 | 237 | 263 | 235 | 258 | 9,250,000 |
| 2005/11/25 | 224 | 232 | 221 | 232 | 915,000 |
| 2005/11/24 | 231 | 231 | 222 | 224 | 746,000 |
| 2005/11/22 | 232 | 232 | 227 | 228 | 438,000 |
| 2005/11/21 | 232 | 234 | 229 | 229 | 1,165,000 |
| 2005/11/18 | 228 | 230 | 227 | 229 | 712,000 |
| 2005/11/17 | 229 | 231 | 227 | 227 | 899,000 |
| 2005/11/16 | 222 | 226 | 217 | 225 | 1,303,000 |
| 2005/11/15 | 234 | 235 | 219 | 222 | 4,035,000 |
| 2005/11/14 | 250 | 251 | 237 | 238 | 2,197,000 |
| 2005/11/11 | 238 | 246 | 237 | 243 | 1,267,000 |
| 2005/11/10 | 242 | 245 | 231 | 238 | 1,257,000 |
| 2005/11/09 | 246 | 250 | 243 | 243 | 1,795,000 |
| 2005/11/08 | 245 | 249 | 242 | 247 | 1,790,000 |
| 2005/11/07 | 235 | 242 | 235 | 240 | 1,740,000 |
| 2005/11/04 | 232 | 234 | 231 | 234 | 1,204,000 |
| 2005/11/02 | 226 | 229 | 226 | 229 | 1,358,000 |
| 2005/11/01 | 229 | 229 | 223 | 223 | 1,157,000 |
| 2005/10/31 | 228 | 229 | 224 | 226 | 1,052,000 |
| 2005/10/28 | 222 | 226 | 221 | 226 | 1,372,000 |
| 2005/10/27 | 222 | 227 | 220 | 221 | 3,046,000 |
| 2005/10/26 | 234 | 235 | 232 | 232 | 727,000 |
| 2005/10/25 | 232 | 235 | 231 | 234 | 1,407,000 |
| 2005/10/24 | 232 | 234 | 229 | 231 | 1,039,000 |
| 2005/10/21 | 227 | 231 | 226 | 230 | 1,385,000 |
| 2005/10/20 | 222 | 232 | 222 | 232 | 3,866,000 |
| 2005/10/19 | 220 | 225 | 219 | 223 | 1,758,000 |
| 2005/10/18 | 220 | 225 | 218 | 219 | 2,008,000 |
| 2005/10/17 | 221 | 224 | 216 | 220 | 4,061,000 |
| 2005/10/14 | 210 | 217 | 210 | 213 | 2,156,000 |
| 2005/10/13 | 206 | 209 | 205 | 209 | 586,000 |
| 2005/10/12 | 207 | 210 | 204 | 208 | 1,159,000 |
| 2005/10/11 | 201 | 205 | 201 | 205 | 522,000 |
| 2005/10/07 | 197 | 202 | 197 | 200 | 343,000 |
| 2005/10/06 | 203 | 204 | 199 | 199 | 938,000 |
| 2005/10/05 | 207 | 207 | 204 | 205 | 365,000 |
| 2005/10/04 | 203 | 207 | 202 | 207 | 973,000 |
| 2005/10/03 | 198 | 205 | 198 | 203 | 1,658,000 |
| 2005/09/30 | 215 | 215 | 208 | 208 | 1,282,000 |
| 2005/09/29 | 215 | 216 | 211 | 213 | 1,608,000 |
| 2005/09/28 | 208 | 213 | 206 | 212 | 2,454,000 |
| 2005/09/27 | 208 | 209 | 207 | 208 | 1,213,000 |
| 2005/09/26 | 210 | 211 | 204 | 206 | 2,720,000 |
| 2005/09/22 | 198 | 202 | 197 | 201 | 1,175,000 |
| 2005/09/21 | 203 | 204 | 200 | 201 | 1,250,000 |
| 2005/09/20 | 197 | 203 | 197 | 201 | 2,766,000 |
| 2005/09/16 | 197 | 197 | 195 | 196 | 705,000 |
| 2005/09/15 | 195 | 198 | 194 | 197 | 1,861,000 |
| 2005/09/14 | 190 | 196 | 190 | 195 | 1,480,000 |
| 2005/09/13 | 190 | 191 | 189 | 191 | 471,000 |
| 2005/09/12 | 192 | 192 | 189 | 191 | 482,000 |
| 2005/09/09 | 190 | 190 | 187 | 190 | 958,000 |
| 2005/09/08 | 189 | 190 | 187 | 188 | 313,000 |
| 2005/09/07 | 190 | 191 | 188 | 189 | 683,000 |
| 2005/09/06 | 192 | 193 | 190 | 190 | 867,000 |
| 2005/09/05 | 192 | 193 | 190 | 192 | 543,000 |
| 2005/09/02 | 190 | 192 | 188 | 192 | 1,270,000 |
| 2005/09/01 | 192 | 193 | 190 | 191 | 1,494,000 |
| 2005/08/31 | 192 | 203 | 189 | 190 | 7,857,000 |
| 2005/08/30 | 186 | 197 | 186 | 194 | 7,883,000 |
| 2005/08/29 | 186 | 187 | 185 | 185 | 496,000 |
| 2005/08/26 | 187 | 188 | 186 | 186 | 586,000 |
| 2005/08/25 | 188 | 188 | 185 | 187 | 386,000 |
| 2005/08/24 | 188 | 188 | 186 | 187 | 380,000 |
| 2005/08/23 | 189 | 189 | 186 | 186 | 481,000 |
| 2005/08/22 | 186 | 189 | 185 | 189 | 396,000 |
| 2005/08/19 | 186 | 187 | 185 | 186 | 308,000 |
| 2005/08/18 | 189 | 189 | 186 | 187 | 753,000 |
| 2005/08/17 | 185 | 190 | 185 | 190 | 1,874,000 |
| 2005/08/16 | 185 | 189 | 185 | 186 | 1,126,000 |
| 2005/08/15 | 185 | 185 | 182 | 184 | 481,000 |
| 2005/08/12 | 186 | 187 | 183 | 185 | 1,123,000 |
| 2005/08/11 | 185 | 185 | 182 | 184 | 500,000 |
| 2005/08/10 | 182 | 184 | 181 | 184 | 636,000 |
| 2005/08/09 | 178 | 180 | 176 | 180 | 571,000 |
| 2005/08/08 | 170 | 178 | 170 | 178 | 928,000 |
| 2005/08/05 | 179 | 181 | 176 | 176 | 449,000 |
| 2005/08/04 | 184 | 184 | 179 | 179 | 423,000 |
| 2005/08/03 | 183 | 184 | 182 | 182 | 357,000 |
| 2005/08/02 | 184 | 184 | 181 | 183 | 470,000 |
| 2005/08/01 | 185 | 185 | 183 | 183 | 495,000 |
| 2005/07/29 | 186 | 186 | 182 | 183 | 538,000 |
| 2005/07/28 | 187 | 187 | 184 | 185 | 446,000 |
| 2005/07/27 | 184 | 187 | 183 | 186 | 1,234,000 |
| 2005/07/26 | 181 | 184 | 180 | 184 | 1,033,000 |
| 2005/07/25 | 180 | 181 | 179 | 181 | 506,000 |
| 2005/07/22 | 180 | 182 | 178 | 180 | 477,000 |
| 2005/07/21 | 180 | 184 | 179 | 181 | 2,317,000 |
| 2005/07/20 | 178 | 179 | 177 | 179 | 409,000 |
| 2005/07/19 | 177 | 178 | 176 | 177 | 536,000 |
| 2005/07/15 | 178 | 178 | 176 | 177 | 255,000 |
| 2005/07/14 | 177 | 178 | 176 | 177 | 273,000 |
| 2005/07/13 | 177 | 178 | 176 | 177 | 222,000 |
| 2005/07/12 | 177 | 177 | 176 | 177 | 352,000 |
| 2005/07/11 | 175 | 179 | 175 | 178 | 1,390,000 |
| 2005/07/08 | 173 | 175 | 172 | 174 | 548,000 |
| 2005/07/07 | 173 | 173 | 172 | 173 | 184,000 |
| 2005/07/06 | 174 | 174 | 173 | 173 | 181,000 |
| 2005/07/05 | 175 | 175 | 173 | 173 | 205,000 |
| 2005/07/04 | 174 | 175 | 173 | 175 | 324,000 |
| 2005/07/01 | 175 | 175 | 173 | 173 | 230,000 |
| 2005/06/30 | 175 | 175 | 173 | 173 | 280,000 |
| 2005/06/29 | 174 | 176 | 174 | 175 | 416,000 |
| 2005/06/28 | 174 | 174 | 173 | 174 | 156,000 |
| 2005/06/27 | 173 | 174 | 173 | 173 | 237,000 |
| 2005/06/24 | 173 | 175 | 171 | 175 | 390,000 |
| 2005/06/23 | 173 | 174 | 172 | 173 | 232,000 |
| 2005/06/22 | 172 | 173 | 170 | 173 | 211,000 |
| 2005/06/21 | 172 | 173 | 172 | 173 | 232,000 |
| 2005/06/20 | 175 | 175 | 172 | 173 | 400,000 |
| 2005/06/17 | 175 | 176 | 173 | 174 | 791,000 |
| 2005/06/16 | 176 | 176 | 175 | 176 | 161,000 |
| 2005/06/15 | 177 | 177 | 170 | 175 | 765,000 |
| 2005/06/14 | 177 | 177 | 174 | 175 | 518,000 |
| 2005/06/13 | 173 | 177 | 172 | 176 | 1,217,000 |
| 2005/06/10 | 172 | 174 | 172 | 172 | 959,000 |
| 2005/06/09 | 172 | 173 | 169 | 171 | 504,000 |
| 2005/06/08 | 171 | 173 | 170 | 173 | 663,000 |
| 2005/06/07 | 170 | 172 | 168 | 171 | 656,000 |
| 2005/06/06 | 168 | 170 | 166 | 169 | 487,000 |
| 2005/06/03 | 170 | 170 | 166 | 168 | 404,000 |
| 2005/06/02 | 169 | 172 | 168 | 170 | 691,000 |
| 2005/06/01 | 166 | 168 | 166 | 168 | 408,000 |
| 2005/05/31 | 165 | 168 | 164 | 168 | 268,000 |
| 2005/05/30 | 165 | 166 | 164 | 164 | 280,000 |
| 2005/05/27 | 164 | 165 | 162 | 165 | 388,000 |
| 2005/05/26 | 162 | 163 | 161 | 163 | 304,000 |
| 2005/05/25 | 165 | 166 | 162 | 162 | 348,000 |
| 2005/05/24 | 167 | 169 | 165 | 166 | 404,000 |
| 2005/05/23 | 165 | 168 | 165 | 166 | 257,000 |
| 2005/05/20 | 168 | 168 | 164 | 166 | 353,000 |
| 2005/05/19 | 164 | 169 | 164 | 167 | 704,000 |
| 2005/05/18 | 163 | 166 | 160 | 162 | 931,000 |
| 2005/05/17 | 172 | 172 | 160 | 160 | 990,000 |
| 2005/05/16 | 173 | 175 | 168 | 168 | 1,202,000 |
| 2005/05/13 | 169 | 182 | 168 | 175 | 8,203,000 |
| 2005/05/12 | 167 | 168 | 166 | 166 | 203,000 |
| 2005/05/11 | 164 | 167 | 164 | 166 | 284,000 |
| 2005/05/10 | 169 | 169 | 166 | 166 | 363,000 |
| 2005/05/09 | 170 | 170 | 168 | 169 | 388,000 |
| 2005/05/06 | 165 | 168 | 164 | 167 | 421,000 |
| 2005/05/02 | 162 | 165 | 162 | 164 | 275,000 |
| 2005/04/28 | 165 | 165 | 162 | 163 | 153,000 |
| 2005/04/27 | 162 | 165 | 161 | 165 | 424,000 |
| 2005/04/26 | 162 | 164 | 161 | 162 | 366,000 |
| 2005/04/25 | 161 | 162 | 160 | 161 | 241,000 |
| 2005/04/22 | 163 | 164 | 161 | 163 | 470,000 |
| 2005/04/21 | 153 | 159 | 153 | 158 | 685,000 |
| 2005/04/20 | 162 | 164 | 159 | 159 | 730,000 |
| 2005/04/19 | 155 | 159 | 154 | 157 | 642,000 |
| 2005/04/18 | 152 | 155 | 148 | 151 | 1,380,000 |
| 2005/04/15 | 161 | 161 | 159 | 159 | 550,000 |
| 2005/04/14 | 161 | 162 | 157 | 161 | 1,045,000 |
| 2005/04/13 | 166 | 167 | 162 | 164 | 677,000 |
| 2005/04/12 | 169 | 170 | 165 | 166 | 1,140,000 |
| 2005/04/11 | 173 | 173 | 169 | 169 | 669,000 |
| 2005/04/08 | 173 | 176 | 173 | 173 | 575,000 |
| 2005/04/07 | 176 | 176 | 173 | 173 | 414,000 |
| 2005/04/06 | 175 | 177 | 174 | 176 | 564,000 |
| 2005/04/05 | 172 | 174 | 171 | 174 | 602,000 |
| 2005/04/04 | 170 | 173 | 170 | 172 | 920,000 |
| 2005/04/01 | 171 | 173 | 170 | 173 | 852,000 |
| 2005/03/31 | 171 | 175 | 171 | 174 | 661,000 |
| 2005/03/30 | 170 | 173 | 168 | 169 | 1,338,000 |
| 2005/03/29 | 180 | 182 | 175 | 175 | 959,000 |
| 2005/03/28 | 179 | 182 | 176 | 180 | 772,000 |
| 2005/03/25 | 188 | 188 | 185 | 187 | 841,000 |
| 2005/03/24 | 187 | 188 | 186 | 187 | 1,052,000 |
| 2005/03/23 | 188 | 190 | 186 | 186 | 2,565,000 |
| 2005/03/22 | 192 | 195 | 192 | 195 | 1,233,000 |
| 2005/03/18 | 191 | 195 | 190 | 192 | 1,889,000 |
| 2005/03/17 | 189 | 190 | 187 | 189 | 624,000 |
| 2005/03/16 | 189 | 191 | 187 | 189 | 1,022,000 |
| 2005/03/15 | 192 | 196 | 191 | 192 | 2,081,000 |
| 2005/03/14 | 187 | 191 | 187 | 191 | 896,000 |
| 2005/03/11 | 188 | 190 | 187 | 188 | 1,496,000 |
| 2005/03/10 | 189 | 191 | 185 | 185 | 890,000 |
| 2005/03/09 | 187 | 191 | 186 | 189 | 2,136,000 |
| 2005/03/08 | 183 | 188 | 182 | 188 | 2,941,000 |
| 2005/03/07 | 182 | 184 | 181 | 184 | 1,227,000 |
| 2005/03/04 | 180 | 181 | 178 | 180 | 1,037,000 |
| 2005/03/03 | 180 | 182 | 180 | 180 | 640,000 |
| 2005/03/02 | 182 | 183 | 181 | 181 | 902,000 |
| 2005/03/01 | 178 | 184 | 177 | 181 | 3,321,000 |
| 2005/02/28 | 177 | 179 | 177 | 178 | 632,000 |
| 2005/02/25 | 178 | 178 | 175 | 178 | 739,000 |
| 2005/02/24 | 175 | 178 | 174 | 178 | 687,000 |
| 2005/02/23 | 175 | 176 | 173 | 174 | 639,000 |
| 2005/02/22 | 176 | 177 | 175 | 175 | 687,000 |
| 2005/02/21 | 174 | 177 | 174 | 175 | 1,139,000 |
| 2005/02/18 | 170 | 173 | 170 | 173 | 514,000 |
| 2005/02/17 | 171 | 172 | 170 | 171 | 764,000 |
| 2005/02/16 | 173 | 174 | 171 | 173 | 1,028,000 |
| 2005/02/15 | 172 | 174 | 170 | 173 | 1,739,000 |
| 2005/02/14 | 175 | 176 | 171 | 172 | 2,461,000 |
| 2005/02/10 | 179 | 181 | 177 | 177 | 1,194,000 |
| 2005/02/09 | 180 | 180 | 178 | 179 | 865,000 |
| 2005/02/08 | 178 | 182 | 177 | 179 | 2,446,000 |
| 2005/02/07 | 178 | 180 | 175 | 179 | 3,365,000 |
| 2005/02/04 | 174 | 176 | 171 | 175 | 3,985,000 |
| 2005/02/03 | 171 | 171 | 168 | 171 | 1,480,000 |
| 2005/02/02 | 168 | 170 | 166 | 170 | 1,608,000 |
| 2005/02/01 | 167 | 168 | 166 | 166 | 457,000 |
| 2005/01/31 | 165 | 168 | 164 | 167 | 613,000 |
| 2005/01/28 | 169 | 169 | 166 | 166 | 742,000 |
| 2005/01/27 | 169 | 171 | 167 | 169 | 1,877,000 |
| 2005/01/26 | 168 | 169 | 167 | 169 | 693,000 |
| 2005/01/25 | 168 | 169 | 166 | 168 | 1,154,000 |
| 2005/01/24 | 168 | 170 | 165 | 167 | 1,987,000 |
| 2005/01/21 | 162 | 170 | 160 | 167 | 7,690,000 |
| 2005/01/20 | 159 | 162 | 157 | 162 | 1,516,000 |
| 2005/01/19 | 157 | 161 | 157 | 161 | 1,529,000 |
| 2005/01/18 | 158 | 159 | 157 | 157 | 345,000 |
| 2005/01/17 | 157 | 159 | 157 | 158 | 685,000 |
| 2005/01/14 | 155 | 157 | 155 | 157 | 655,000 |
| 2005/01/13 | 158 | 158 | 156 | 156 | 904,000 |
| 2005/01/12 | 159 | 159 | 157 | 158 | 897,000 |
| 2005/01/11 | 160 | 160 | 158 | 159 | 1,337,000 |
| 2005/01/07 | 158 | 160 | 156 | 159 | 1,943,000 |
| 2005/01/06 | 157 | 158 | 155 | 157 | 736,000 |
| 2005/01/05 | 157 | 160 | 156 | 157 | 1,593,000 |
| 2005/01/04 | 156 | 159 | 155 | 159 | 1,628,000 |