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 |
|---|---|---|---|---|---|
| 2006/12/29 | 382 | 383 | 378 | 379 | 770,000 |
| 2006/12/28 | 389 | 392 | 381 | 384 | 995,000 |
| 2006/12/27 | 394 | 395 | 386 | 389 | 1,240,000 |
| 2006/12/26 | 376 | 390 | 376 | 390 | 1,988,000 |
| 2006/12/25 | 382 | 382 | 377 | 378 | 1,709,000 |
| 2006/12/22 | 389 | 389 | 383 | 385 | 1,218,000 |
| 2006/12/21 | 399 | 400 | 388 | 390 | 1,561,000 |
| 2006/12/20 | 389 | 398 | 389 | 398 | 1,731,000 |
| 2006/12/19 | 401 | 401 | 388 | 390 | 2,221,000 |
| 2006/12/18 | 405 | 406 | 400 | 403 | 1,358,000 |
| 2006/12/15 | 405 | 407 | 403 | 406 | 1,641,000 |
| 2006/12/14 | 407 | 407 | 403 | 406 | 1,345,000 |
| 2006/12/13 | 408 | 410 | 404 | 407 | 2,096,000 |
| 2006/12/12 | 413 | 415 | 407 | 408 | 1,896,000 |
| 2006/12/11 | 406 | 417 | 404 | 417 | 3,299,000 |
| 2006/12/08 | 408 | 416 | 403 | 409 | 2,988,000 |
| 2006/12/07 | 412 | 412 | 402 | 403 | 2,304,000 |
| 2006/12/06 | 406 | 412 | 406 | 412 | 1,836,000 |
| 2006/12/05 | 420 | 423 | 407 | 409 | 2,337,000 |
| 2006/12/04 | 417 | 421 | 413 | 417 | 1,995,000 |
| 2006/12/01 | 412 | 424 | 412 | 421 | 4,230,000 |
| 2006/11/30 | 420 | 422 | 410 | 417 | 2,519,000 |
| 2006/11/29 | 425 | 427 | 413 | 419 | 4,149,000 |
| 2006/11/28 | 404 | 423 | 402 | 420 | 6,057,000 |
| 2006/11/27 | 417 | 421 | 408 | 409 | 7,528,000 |
| 2006/11/24 | 404 | 415 | 398 | 415 | 10,239,000 |
| 2006/11/22 | 365 | 390 | 362 | 390 | 3,254,000 |
| 2006/11/21 | 380 | 382 | 365 | 368 | 2,681,000 |
| 2006/11/20 | 395 | 396 | 375 | 377 | 3,797,000 |
| 2006/11/17 | 410 | 415 | 397 | 400 | 1,884,000 |
| 2006/11/16 | 406 | 419 | 406 | 410 | 3,193,000 |
| 2006/11/15 | 418 | 420 | 405 | 405 | 2,570,000 |
| 2006/11/14 | 400 | 415 | 397 | 413 | 4,741,000 |
| 2006/11/13 | 404 | 407 | 386 | 390 | 3,153,000 |
| 2006/11/10 | 407 | 413 | 402 | 404 | 3,646,000 |
| 2006/11/09 | 417 | 419 | 407 | 411 | 2,836,000 |
| 2006/11/08 | 419 | 424 | 413 | 414 | 5,988,000 |
| 2006/11/07 | 445 | 448 | 412 | 419 | 9,389,000 |
| 2006/11/06 | 455 | 456 | 437 | 442 | 6,670,000 |
| 2006/11/02 | 437 | 455 | 437 | 450 | 20,878,000 |
| 2006/11/01 | 430 | 448 | 421 | 438 | 23,176,000 |
| 2006/10/31 | 394 | 427 | 393 | 427 | 17,895,000 |
| 2006/10/30 | 392 | 394 | 383 | 385 | 2,280,000 |
| 2006/10/27 | 401 | 403 | 396 | 397 | 1,640,000 |
| 2006/10/26 | 411 | 412 | 402 | 403 | 3,124,000 |
| 2006/10/25 | 406 | 413 | 397 | 410 | 4,653,000 |
| 2006/10/24 | 418 | 420 | 400 | 403 | 3,509,000 |
| 2006/10/23 | 420 | 425 | 412 | 414 | 5,531,000 |
| 2006/10/20 | 406 | 419 | 403 | 414 | 7,685,000 |
| 2006/10/19 | 403 | 412 | 400 | 401 | 5,204,000 |
| 2006/10/18 | 393 | 407 | 386 | 400 | 9,120,000 |
| 2006/10/17 | 393 | 394 | 378 | 383 | 2,224,000 |
| 2006/10/16 | 373 | 396 | 373 | 393 | 3,930,000 |
| 2006/10/13 | 376 | 383 | 371 | 376 | 3,522,000 |
| 2006/10/12 | 345 | 376 | 340 | 370 | 5,727,000 |
| 2006/10/11 | 362 | 364 | 348 | 348 | 2,358,000 |
| 2006/10/10 | 365 | 369 | 363 | 366 | 1,820,000 |
| 2006/10/06 | 384 | 386 | 372 | 375 | 1,705,000 |
| 2006/10/05 | 393 | 396 | 381 | 386 | 1,565,000 |
| 2006/10/04 | 400 | 405 | 386 | 388 | 2,004,000 |
| 2006/10/03 | 405 | 408 | 396 | 398 | 1,485,000 |
| 2006/10/02 | 410 | 413 | 405 | 406 | 1,712,000 |
| 2006/09/29 | 427 | 429 | 409 | 413 | 5,112,000 |
| 2006/09/28 | 400 | 423 | 399 | 417 | 12,957,000 |
| 2006/09/27 | 371 | 387 | 369 | 385 | 4,081,000 |
| 2006/09/26 | 387 | 388 | 368 | 368 | 2,733,000 |
| 2006/09/25 | 405 | 405 | 394 | 395 | 1,402,000 |
| 2006/09/22 | 393 | 404 | 393 | 404 | 1,420,000 |
| 2006/09/21 | 399 | 405 | 391 | 400 | 1,506,000 |
| 2006/09/20 | 392 | 401 | 392 | 398 | 1,295,000 |
| 2006/09/19 | 397 | 410 | 387 | 401 | 3,784,000 |
| 2006/09/15 | 416 | 418 | 397 | 404 | 3,683,000 |
| 2006/09/14 | 425 | 431 | 411 | 420 | 4,834,000 |
| 2006/09/13 | 447 | 448 | 414 | 415 | 4,497,000 |
| 2006/09/12 | 460 | 461 | 436 | 439 | 4,361,000 |
| 2006/09/11 | 464 | 476 | 456 | 456 | 7,992,000 |
| 2006/09/08 | 451 | 465 | 450 | 460 | 3,114,000 |
| 2006/09/07 | 454 | 468 | 453 | 455 | 4,053,000 |
| 2006/09/06 | 462 | 465 | 457 | 459 | 2,443,000 |
| 2006/09/05 | 461 | 470 | 451 | 466 | 5,628,000 |
| 2006/09/04 | 468 | 469 | 456 | 458 | 4,521,000 |
| 2006/09/01 | 444 | 464 | 443 | 458 | 6,108,000 |
| 2006/08/31 | 446 | 457 | 443 | 449 | 7,917,000 |
| 2006/08/30 | 481 | 487 | 451 | 456 | 31,628,000 |
| 2006/08/29 | 436 | 473 | 433 | 468 | 45,132,000 |
| 2006/08/28 | 445 | 450 | 428 | 430 | 14,870,000 |
| 2006/08/25 | 489 | 494 | 449 | 455 | 23,292,000 |
| 2006/08/24 | 470 | 494 | 466 | 489 | 32,924,000 |
| 2006/08/23 | 461 | 477 | 454 | 474 | 30,431,000 |
| 2006/08/22 | 464 | 469 | 448 | 460 | 24,936,000 |
| 2006/08/21 | 432 | 458 | 430 | 456 | 44,790,000 |
| 2006/08/18 | 393 | 437 | 393 | 427 | 51,785,000 |
| 2006/08/17 | 404 | 404 | 393 | 393 | 4,729,000 |
| 2006/08/16 | 416 | 416 | 395 | 396 | 14,704,000 |
| 2006/08/15 | 363 | 411 | 363 | 411 | 20,976,000 |
| 2006/08/14 | 356 | 361 | 353 | 360 | 1,556,000 |
| 2006/08/11 | 361 | 364 | 353 | 356 | 2,839,000 |
| 2006/08/10 | 342 | 364 | 338 | 364 | 4,460,000 |
| 2006/08/09 | 340 | 345 | 334 | 344 | 2,517,000 |
| 2006/08/08 | 341 | 348 | 336 | 345 | 2,992,000 |
| 2006/08/07 | 368 | 375 | 348 | 348 | 7,653,000 |
| 2006/08/04 | 361 | 366 | 355 | 365 | 3,570,000 |
| 2006/08/03 | 370 | 373 | 353 | 356 | 6,369,000 |
| 2006/08/02 | 337 | 362 | 336 | 360 | 7,013,000 |
| 2006/08/01 | 339 | 343 | 334 | 342 | 2,839,000 |
| 2006/07/31 | 344 | 348 | 335 | 339 | 3,612,000 |
| 2006/07/28 | 320 | 342 | 315 | 339 | 4,688,000 |
| 2006/07/27 | 314 | 325 | 304 | 321 | 4,381,000 |
| 2006/07/26 | 323 | 330 | 317 | 319 | 2,519,000 |
| 2006/07/25 | 330 | 335 | 325 | 325 | 2,466,000 |
| 2006/07/24 | 325 | 327 | 313 | 320 | 4,071,000 |
| 2006/07/21 | 342 | 346 | 330 | 336 | 3,525,000 |
| 2006/07/20 | 347 | 355 | 336 | 352 | 3,971,000 |
| 2006/07/19 | 338 | 344 | 312 | 327 | 6,346,000 |
| 2006/07/18 | 357 | 362 | 327 | 331 | 7,762,000 |
| 2006/07/14 | 394 | 397 | 376 | 379 | 4,067,000 |
| 2006/07/13 | 396 | 409 | 396 | 400 | 2,360,000 |
| 2006/07/12 | 415 | 418 | 403 | 406 | 2,658,000 |
| 2006/07/11 | 420 | 428 | 413 | 416 | 4,517,000 |
| 2006/07/10 | 420 | 427 | 414 | 421 | 3,459,000 |
| 2006/07/07 | 442 | 442 | 426 | 428 | 3,547,000 |
| 2006/07/06 | 446 | 451 | 433 | 440 | 3,131,000 |
| 2006/07/05 | 448 | 457 | 446 | 451 | 3,377,000 |
| 2006/07/04 | 475 | 478 | 457 | 458 | 8,186,000 |
| 2006/07/03 | 430 | 471 | 428 | 470 | 13,540,000 |
| 2006/06/30 | 430 | 433 | 424 | 428 | 2,961,000 |
| 2006/06/29 | 430 | 433 | 418 | 422 | 2,671,000 |
| 2006/06/28 | 429 | 431 | 425 | 429 | 1,798,000 |
| 2006/06/27 | 439 | 441 | 434 | 435 | 1,354,000 |
| 2006/06/26 | 435 | 437 | 429 | 436 | 1,731,000 |
| 2006/06/23 | 431 | 442 | 427 | 437 | 2,991,000 |
| 2006/06/22 | 430 | 437 | 427 | 436 | 2,840,000 |
| 2006/06/21 | 431 | 437 | 418 | 423 | 2,967,000 |
| 2006/06/20 | 442 | 446 | 428 | 429 | 2,880,000 |
| 2006/06/19 | 454 | 455 | 445 | 447 | 2,579,000 |
| 2006/06/16 | 446 | 457 | 440 | 456 | 6,039,000 |
| 2006/06/15 | 450 | 451 | 432 | 436 | 5,756,000 |
| 2006/06/14 | 407 | 433 | 404 | 432 | 8,507,000 |
| 2006/06/13 | 418 | 431 | 408 | 412 | 4,964,000 |
| 2006/06/12 | 413 | 435 | 412 | 426 | 7,919,000 |
| 2006/06/09 | 420 | 433 | 405 | 428 | 6,247,000 |
| 2006/06/08 | 411 | 422 | 405 | 413 | 7,241,000 |
| 2006/06/07 | 456 | 460 | 426 | 426 | 6,175,000 |
| 2006/06/06 | 456 | 471 | 455 | 461 | 3,825,000 |
| 2006/06/05 | 464 | 481 | 455 | 471 | 5,361,000 |
| 2006/06/02 | 483 | 487 | 417 | 479 | 13,008,000 |
| 2006/06/01 | 510 | 521 | 475 | 479 | 8,995,000 |
| 2006/05/31 | 503 | 517 | 495 | 500 | 6,991,000 |
| 2006/05/30 | 519 | 525 | 506 | 517 | 5,334,000 |
| 2006/05/29 | 531 | 540 | 519 | 522 | 5,947,000 |
| 2006/05/26 | 554 | 561 | 514 | 526 | 14,546,000 |
| 2006/05/25 | 554 | 587 | 539 | 544 | 41,006,000 |
| 2006/05/24 | 500 | 548 | 492 | 545 | 15,628,000 |
| 2006/05/23 | 499 | 508 | 488 | 490 | 3,616,000 |
| 2006/05/22 | 533 | 536 | 503 | 510 | 5,852,000 |
| 2006/05/19 | 519 | 520 | 506 | 513 | 3,929,000 |
| 2006/05/18 | 473 | 521 | 468 | 520 | 8,161,000 |
| 2006/05/17 | 494 | 495 | 458 | 489 | 7,977,000 |
| 2006/05/16 | 516 | 517 | 462 | 469 | 7,412,000 |
| 2006/05/15 | 517 | 522 | 504 | 508 | 3,254,000 |
| 2006/05/12 | 526 | 532 | 514 | 529 | 3,396,000 |
| 2006/05/11 | 556 | 561 | 538 | 539 | 3,503,000 |
| 2006/05/10 | 565 | 568 | 550 | 553 | 3,233,000 |
| 2006/05/09 | 571 | 572 | 558 | 563 | 3,084,000 |
| 2006/05/08 | 562 | 575 | 555 | 570 | 5,158,000 |
| 2006/05/02 | 545 | 558 | 542 | 552 | 4,543,000 |
| 2006/05/01 | 561 | 564 | 545 | 554 | 4,874,000 |
| 2006/04/28 | 573 | 578 | 557 | 569 | 4,394,000 |
| 2006/04/27 | 584 | 590 | 573 | 576 | 5,132,000 |
| 2006/04/26 | 593 | 600 | 572 | 576 | 7,097,000 |
| 2006/04/25 | 576 | 604 | 566 | 601 | 10,443,000 |
| 2006/04/24 | 567 | 580 | 557 | 557 | 8,121,000 |
| 2006/04/21 | 602 | 611 | 584 | 587 | 10,595,000 |
| 2006/04/20 | 659 | 665 | 615 | 617 | 12,332,000 |
| 2006/04/19 | 674 | 678 | 657 | 661 | 6,587,000 |
| 2006/04/18 | 663 | 681 | 655 | 667 | 9,418,000 |
| 2006/04/17 | 671 | 702 | 668 | 673 | 16,292,000 |
| 2006/04/14 | 674 | 683 | 661 | 674 | 12,278,000 |
| 2006/04/13 | 704 | 709 | 683 | 686 | 10,842,000 |
| 2006/04/12 | 701 | 720 | 687 | 714 | 18,346,000 |
| 2006/04/11 | 712 | 718 | 692 | 696 | 14,978,000 |
| 2006/04/10 | 719 | 733 | 709 | 721 | 29,027,000 |
| 2006/04/07 | 679 | 714 | 672 | 713 | 57,038,000 |
| 2006/04/06 | 665 | 672 | 653 | 669 | 14,918,000 |
| 2006/04/05 | 679 | 691 | 647 | 657 | 34,023,000 |
| 2006/04/04 | 632 | 672 | 630 | 663 | 20,103,000 |
| 2006/04/03 | 637 | 642 | 626 | 632 | 4,861,000 |
| 2006/03/31 | 633 | 648 | 625 | 634 | 11,037,000 |
| 2006/03/30 | 647 | 647 | 621 | 623 | 5,911,000 |
| 2006/03/29 | 637 | 655 | 631 | 637 | 8,804,000 |
| 2006/03/28 | 625 | 649 | 622 | 627 | 7,249,000 |
| 2006/03/27 | 621 | 646 | 606 | 629 | 9,727,000 |
| 2006/03/24 | 626 | 647 | 614 | 616 | 7,419,000 |
| 2006/03/23 | 665 | 681 | 632 | 636 | 16,290,000 |
| 2006/03/22 | 610 | 698 | 601 | 665 | 39,968,000 |
| 2006/03/20 | 597 | 638 | 590 | 604 | 18,153,000 |
| 2006/03/17 | 633 | 662 | 609 | 617 | 48,454,000 |
| 2006/03/16 | 653 | 653 | 589 | 653 | 100,941,000 |
| 2006/03/15 | 483 | 553 | 481 | 553 | 45,230,000 |
| 2006/03/14 | 478 | 483 | 467 | 473 | 3,624,000 |
| 2006/03/13 | 473 | 480 | 467 | 474 | 4,311,000 |
| 2006/03/10 | 475 | 488 | 469 | 471 | 7,024,000 |
| 2006/03/09 | 474 | 488 | 472 | 484 | 12,318,000 |
| 2006/03/08 | 447 | 472 | 443 | 470 | 10,364,000 |
| 2006/03/07 | 446 | 459 | 442 | 451 | 4,509,000 |
| 2006/03/06 | 450 | 459 | 434 | 451 | 5,175,000 |
| 2006/03/03 | 426 | 452 | 415 | 451 | 8,904,000 |
| 2006/03/02 | 462 | 463 | 432 | 433 | 5,580,000 |
| 2006/03/01 | 453 | 458 | 444 | 452 | 8,878,000 |
| 2006/02/28 | 502 | 502 | 473 | 473 | 5,660,000 |
| 2006/02/27 | 505 | 518 | 492 | 505 | 6,742,000 |
| 2006/02/24 | 479 | 500 | 479 | 491 | 7,282,000 |
| 2006/02/23 | 487 | 496 | 473 | 494 | 13,412,000 |
| 2006/02/22 | 431 | 477 | 424 | 462 | 13,615,000 |
| 2006/02/21 | 423 | 443 | 412 | 436 | 8,731,000 |
| 2006/02/20 | 417 | 425 | 398 | 403 | 8,493,000 |
| 2006/02/17 | 464 | 471 | 425 | 432 | 9,060,000 |
| 2006/02/16 | 466 | 481 | 452 | 463 | 11,339,000 |
| 2006/02/15 | 509 | 516 | 465 | 469 | 14,115,000 |
| 2006/02/14 | 453 | 531 | 387 | 505 | 23,805,000 |
| 2006/02/13 | 513 | 525 | 463 | 463 | 13,806,000 |
| 2006/02/10 | 585 | 585 | 536 | 563 | 7,811,000 |
| 2006/02/09 | 610 | 619 | 576 | 589 | 6,022,000 |
| 2006/02/08 | 620 | 626 | 595 | 598 | 6,155,000 |
| 2006/02/07 | 646 | 657 | 624 | 630 | 7,321,000 |
| 2006/02/06 | 645 | 657 | 635 | 648 | 17,400,000 |
| 2006/02/03 | 594 | 635 | 586 | 630 | 16,700,000 |
| 2006/02/02 | 597 | 614 | 588 | 593 | 4,862,000 |
| 2006/02/01 | 609 | 616 | 598 | 602 | 4,951,000 |
| 2006/01/31 | 585 | 627 | 572 | 619 | 13,272,000 |
| 2006/01/30 | 626 | 627 | 593 | 595 | 7,248,000 |
| 2006/01/27 | 637 | 645 | 611 | 623 | 8,955,000 |
| 2006/01/26 | 628 | 663 | 606 | 620 | 24,670,000 |
| 2006/01/25 | 551 | 639 | 547 | 638 | 24,254,000 |
| 2006/01/24 | 520 | 543 | 500 | 542 | 16,391,000 |
| 2006/01/23 | 506 | 522 | 482 | 485 | 8,385,000 |
| 2006/01/20 | 595 | 598 | 533 | 546 | 7,544,000 |
| 2006/01/19 | 532 | 595 | 520 | 577 | 10,863,000 |
| 2006/01/18 | 645 | 645 | 533 | 542 | 15,612,000 |
| 2006/01/17 | 634 | 688 | 631 | 633 | 21,524,000 |
| 2006/01/16 | 650 | 663 | 630 | 654 | 13,459,000 |
| 2006/01/13 | 684 | 685 | 663 | 670 | 8,750,000 |
| 2006/01/12 | 705 | 710 | 686 | 689 | 9,026,000 |
| 2006/01/11 | 673 | 730 | 672 | 700 | 30,451,000 |
| 2006/01/10 | 748 | 755 | 666 | 683 | 20,522,000 |
| 2006/01/06 | 738 | 764 | 726 | 747 | 15,707,000 |
| 2006/01/05 | 752 | 792 | 711 | 741 | 43,268,000 |
| 2006/01/04 | 875 | 885 | 762 | 762 | 26,908,000 |