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 |
|---|---|---|---|---|---|
| 2008/12/30 | 387 | 414 | 386 | 409 | 13,172,000 |
| 2008/12/29 | 410 | 415 | 384 | 390 | 22,268,000 |
| 2008/12/26 | 445 | 456 | 419 | 425 | 18,050,000 |
| 2008/12/25 | 433 | 441 | 407 | 435 | 36,279,000 |
| 2008/12/24 | 490 | 497 | 445 | 453 | 41,756,000 |
| 2008/12/22 | 498 | 514 | 483 | 495 | 41,877,000 |
| 2008/12/19 | 455 | 489 | 450 | 482 | 32,421,000 |
| 2008/12/18 | 441 | 457 | 431 | 455 | 25,271,000 |
| 2008/12/17 | 440 | 447 | 421 | 440 | 29,537,000 |
| 2008/12/16 | 407 | 434 | 405 | 434 | 39,769,000 |
| 2008/12/15 | 399 | 410 | 392 | 410 | 24,252,000 |
| 2008/12/12 | 372 | 391 | 371 | 386 | 20,753,000 |
| 2008/12/11 | 365 | 381 | 361 | 376 | 23,500,000 |
| 2008/12/10 | 355 | 385 | 352 | 360 | 32,604,000 |
| 2008/12/09 | 360 | 360 | 347 | 353 | 12,020,000 |
| 2008/12/08 | 351 | 358 | 348 | 356 | 16,235,000 |
| 2008/12/05 | 333 | 343 | 327 | 342 | 13,457,000 |
| 2008/12/04 | 337 | 344 | 324 | 331 | 18,094,000 |
| 2008/12/03 | 322 | 328 | 317 | 326 | 14,520,000 |
| 2008/12/02 | 321 | 346 | 314 | 314 | 29,841,000 |
| 2008/12/01 | 316 | 329 | 314 | 325 | 11,283,000 |
| 2008/11/28 | 311 | 317 | 306 | 317 | 5,542,000 |
| 2008/11/27 | 318 | 326 | 309 | 312 | 11,500,000 |
| 2008/11/26 | 300 | 320 | 298 | 309 | 21,857,000 |
| 2008/11/25 | 297 | 306 | 294 | 297 | 7,956,000 |
| 2008/11/21 | 282 | 292 | 265 | 288 | 11,165,000 |
| 2008/11/20 | 296 | 315 | 292 | 292 | 17,690,000 |
| 2008/11/19 | 299 | 307 | 288 | 301 | 11,159,000 |
| 2008/11/18 | 303 | 307 | 285 | 295 | 12,554,000 |
| 2008/11/17 | 306 | 319 | 303 | 307 | 18,674,000 |
| 2008/11/14 | 294 | 300 | 284 | 291 | 13,495,000 |
| 2008/11/13 | 279 | 301 | 272 | 279 | 12,419,000 |
| 2008/11/12 | 266 | 291 | 265 | 286 | 10,094,000 |
| 2008/11/11 | 268 | 281 | 266 | 270 | 9,492,000 |
| 2008/11/10 | 250 | 273 | 248 | 271 | 6,950,000 |
| 2008/11/07 | 238 | 255 | 232 | 242 | 3,762,000 |
| 2008/11/06 | 243 | 256 | 243 | 248 | 3,445,000 |
| 2008/11/05 | 235 | 276 | 234 | 261 | 5,955,000 |
| 2008/11/04 | 220 | 234 | 220 | 232 | 2,588,000 |
| 2008/10/31 | 206 | 220 | 200 | 214 | 3,291,000 |
| 2008/10/30 | 203 | 210 | 198 | 208 | 2,492,000 |
| 2008/10/29 | 209 | 211 | 191 | 200 | 2,755,000 |
| 2008/10/28 | 171 | 200 | 167 | 199 | 2,680,000 |
| 2008/10/27 | 181 | 190 | 171 | 173 | 1,928,000 |
| 2008/10/24 | 201 | 202 | 184 | 186 | 2,034,000 |
| 2008/10/23 | 194 | 204 | 187 | 204 | 2,278,000 |
| 2008/10/22 | 214 | 217 | 206 | 206 | 1,385,000 |
| 2008/10/21 | 220 | 223 | 216 | 218 | 1,662,000 |
| 2008/10/20 | 201 | 217 | 199 | 215 | 1,806,000 |
| 2008/10/17 | 203 | 205 | 194 | 198 | 1,686,000 |
| 2008/10/16 | 193 | 199 | 192 | 193 | 2,394,000 |
| 2008/10/15 | 209 | 217 | 207 | 214 | 1,964,000 |
| 2008/10/14 | 218 | 220 | 205 | 220 | 2,294,000 |
| 2008/10/10 | 170 | 185 | 166 | 178 | 2,788,000 |
| 2008/10/09 | 185 | 199 | 185 | 188 | 2,762,000 |
| 2008/10/08 | 201 | 210 | 179 | 182 | 4,373,000 |
| 2008/10/07 | 203 | 219 | 197 | 211 | 3,558,000 |
| 2008/10/06 | 242 | 244 | 217 | 218 | 3,369,000 |
| 2008/10/03 | 243 | 248 | 241 | 246 | 2,269,000 |
| 2008/10/02 | 267 | 267 | 248 | 249 | 2,235,000 |
| 2008/10/01 | 267 | 269 | 263 | 266 | 1,914,000 |
| 2008/09/30 | 252 | 265 | 251 | 265 | 2,135,000 |
| 2008/09/29 | 269 | 274 | 264 | 266 | 1,804,000 |
| 2008/09/26 | 275 | 278 | 263 | 266 | 2,321,000 |
| 2008/09/25 | 278 | 286 | 275 | 275 | 5,582,000 |
| 2008/09/24 | 261 | 279 | 258 | 277 | 5,854,000 |
| 2008/09/22 | 261 | 262 | 255 | 256 | 697,000 |
| 2008/09/19 | 252 | 258 | 250 | 258 | 1,185,000 |
| 2008/09/18 | 243 | 249 | 240 | 248 | 1,416,000 |
| 2008/09/17 | 246 | 251 | 244 | 248 | 1,228,000 |
| 2008/09/16 | 241 | 246 | 240 | 241 | 1,791,000 |
| 2008/09/12 | 255 | 257 | 250 | 256 | 1,011,000 |
| 2008/09/11 | 255 | 259 | 249 | 250 | 1,085,000 |
| 2008/09/10 | 248 | 262 | 245 | 259 | 2,146,000 |
| 2008/09/09 | 256 | 263 | 253 | 255 | 1,691,000 |
| 2008/09/08 | 252 | 260 | 252 | 255 | 1,271,000 |
| 2008/09/05 | 241 | 250 | 241 | 247 | 2,348,000 |
| 2008/09/04 | 262 | 263 | 253 | 254 | 1,486,000 |
| 2008/09/03 | 267 | 271 | 262 | 264 | 1,354,000 |
| 2008/09/02 | 271 | 277 | 261 | 266 | 2,706,000 |
| 2008/09/01 | 272 | 278 | 269 | 273 | 4,260,000 |
| 2008/08/29 | 264 | 274 | 262 | 271 | 3,769,000 |
| 2008/08/28 | 266 | 268 | 260 | 261 | 3,363,000 |
| 2008/08/27 | 251 | 270 | 250 | 270 | 4,829,000 |
| 2008/08/26 | 247 | 250 | 246 | 250 | 546,000 |
| 2008/08/25 | 250 | 254 | 250 | 251 | 650,000 |
| 2008/08/22 | 252 | 255 | 246 | 249 | 1,097,000 |
| 2008/08/21 | 258 | 261 | 252 | 252 | 1,000,000 |
| 2008/08/20 | 251 | 256 | 250 | 256 | 764,000 |
| 2008/08/19 | 252 | 256 | 251 | 253 | 1,296,000 |
| 2008/08/18 | 253 | 257 | 249 | 256 | 935,000 |
| 2008/08/15 | 250 | 253 | 246 | 251 | 1,460,000 |
| 2008/08/14 | 255 | 259 | 250 | 252 | 1,650,000 |
| 2008/08/13 | 264 | 264 | 258 | 258 | 1,903,000 |
| 2008/08/12 | 274 | 275 | 264 | 264 | 1,731,000 |
| 2008/08/11 | 271 | 277 | 270 | 275 | 2,233,000 |
| 2008/08/08 | 265 | 277 | 262 | 274 | 4,862,000 |
| 2008/08/07 | 271 | 271 | 261 | 264 | 1,384,000 |
| 2008/08/06 | 264 | 272 | 261 | 269 | 2,223,000 |
| 2008/08/05 | 259 | 261 | 255 | 256 | 2,072,000 |
| 2008/08/04 | 275 | 275 | 258 | 260 | 2,700,000 |
| 2008/08/01 | 275 | 281 | 274 | 275 | 2,293,000 |
| 2008/07/31 | 287 | 291 | 273 | 278 | 7,266,000 |
| 2008/07/30 | 285 | 287 | 277 | 282 | 5,420,000 |
| 2008/07/29 | 272 | 276 | 265 | 275 | 2,734,000 |
| 2008/07/28 | 274 | 280 | 272 | 277 | 2,974,000 |
| 2008/07/25 | 267 | 283 | 264 | 273 | 8,750,000 |
| 2008/07/24 | 275 | 278 | 270 | 272 | 9,988,000 |
| 2008/07/23 | 239 | 264 | 239 | 264 | 6,869,000 |
| 2008/07/22 | 233 | 238 | 231 | 237 | 1,214,000 |
| 2008/07/18 | 244 | 246 | 230 | 231 | 1,356,000 |
| 2008/07/17 | 239 | 242 | 238 | 240 | 1,375,000 |
| 2008/07/16 | 241 | 242 | 234 | 235 | 1,135,000 |
| 2008/07/15 | 249 | 251 | 238 | 238 | 1,874,000 |
| 2008/07/14 | 254 | 260 | 249 | 249 | 2,913,000 |
| 2008/07/11 | 254 | 265 | 248 | 256 | 7,713,000 |
| 2008/07/10 | 229 | 259 | 227 | 256 | 8,819,000 |
| 2008/07/09 | 237 | 240 | 230 | 230 | 1,840,000 |
| 2008/07/08 | 242 | 242 | 232 | 232 | 2,036,000 |
| 2008/07/07 | 230 | 246 | 230 | 243 | 2,729,000 |
| 2008/07/04 | 228 | 233 | 226 | 233 | 1,408,000 |
| 2008/07/03 | 220 | 232 | 215 | 230 | 2,185,000 |
| 2008/07/02 | 231 | 232 | 223 | 224 | 1,043,000 |
| 2008/07/01 | 230 | 234 | 227 | 231 | 726,000 |
| 2008/06/30 | 229 | 233 | 227 | 228 | 680,000 |
| 2008/06/27 | 233 | 234 | 229 | 231 | 1,516,000 |
| 2008/06/26 | 243 | 243 | 238 | 238 | 839,000 |
| 2008/06/25 | 243 | 245 | 240 | 241 | 787,000 |
| 2008/06/24 | 243 | 246 | 240 | 242 | 589,000 |
| 2008/06/23 | 241 | 248 | 238 | 244 | 1,590,000 |
| 2008/06/20 | 253 | 257 | 244 | 245 | 2,146,000 |
| 2008/06/19 | 260 | 262 | 251 | 252 | 2,113,000 |
| 2008/06/18 | 258 | 266 | 257 | 265 | 2,808,000 |
| 2008/06/17 | 257 | 260 | 255 | 257 | 812,000 |
| 2008/06/16 | 255 | 259 | 252 | 256 | 2,488,000 |
| 2008/06/13 | 260 | 266 | 253 | 255 | 3,628,000 |
| 2008/06/12 | 258 | 268 | 254 | 259 | 4,544,000 |
| 2008/06/11 | 256 | 260 | 251 | 259 | 3,179,000 |
| 2008/06/10 | 262 | 267 | 254 | 256 | 3,243,000 |
| 2008/06/09 | 263 | 268 | 259 | 262 | 2,596,000 |
| 2008/06/06 | 278 | 278 | 266 | 268 | 2,696,000 |
| 2008/06/05 | 278 | 281 | 272 | 276 | 2,885,000 |
| 2008/06/04 | 272 | 281 | 268 | 280 | 4,669,000 |
| 2008/06/03 | 272 | 277 | 269 | 270 | 2,840,000 |
| 2008/06/02 | 269 | 275 | 268 | 275 | 4,918,000 |
| 2008/05/30 | 261 | 267 | 256 | 267 | 2,732,000 |
| 2008/05/29 | 256 | 259 | 254 | 259 | 1,102,000 |
| 2008/05/28 | 256 | 263 | 254 | 254 | 2,207,000 |
| 2008/05/27 | 260 | 261 | 254 | 255 | 2,567,000 |
| 2008/05/26 | 259 | 271 | 259 | 260 | 3,152,000 |
| 2008/05/23 | 265 | 265 | 258 | 258 | 1,665,000 |
| 2008/05/22 | 255 | 263 | 254 | 263 | 2,531,000 |
| 2008/05/21 | 271 | 272 | 260 | 262 | 3,266,000 |
| 2008/05/20 | 275 | 278 | 272 | 274 | 1,495,000 |
| 2008/05/19 | 281 | 283 | 275 | 276 | 2,034,000 |
| 2008/05/16 | 286 | 288 | 278 | 281 | 1,851,000 |
| 2008/05/15 | 290 | 295 | 284 | 286 | 2,746,000 |
| 2008/05/14 | 279 | 292 | 276 | 291 | 4,682,000 |
| 2008/05/13 | 280 | 283 | 273 | 281 | 2,650,000 |
| 2008/05/12 | 279 | 284 | 277 | 282 | 2,714,000 |
| 2008/05/09 | 299 | 299 | 282 | 284 | 6,159,000 |
| 2008/05/08 | 299 | 301 | 294 | 300 | 4,042,000 |
| 2008/05/07 | 305 | 307 | 300 | 305 | 8,394,000 |
| 2008/05/02 | 288 | 298 | 286 | 298 | 8,957,000 |
| 2008/05/01 | 288 | 290 | 282 | 282 | 3,287,000 |
| 2008/04/30 | 297 | 300 | 288 | 289 | 9,456,000 |
| 2008/04/28 | 272 | 289 | 268 | 288 | 7,013,000 |
| 2008/04/25 | 280 | 283 | 275 | 275 | 1,984,000 |
| 2008/04/24 | 285 | 286 | 275 | 280 | 2,739,000 |
| 2008/04/23 | 287 | 292 | 282 | 287 | 5,995,000 |
| 2008/04/22 | 278 | 297 | 278 | 287 | 15,874,000 |
| 2008/04/21 | 283 | 284 | 272 | 274 | 2,541,000 |
| 2008/04/18 | 285 | 286 | 276 | 279 | 2,786,000 |
| 2008/04/17 | 285 | 292 | 281 | 284 | 9,332,000 |
| 2008/04/16 | 275 | 287 | 267 | 283 | 15,163,000 |
| 2008/04/15 | 273 | 277 | 264 | 266 | 6,560,000 |
| 2008/04/14 | 249 | 270 | 247 | 268 | 7,700,000 |
| 2008/04/11 | 248 | 258 | 248 | 254 | 2,604,000 |
| 2008/04/10 | 259 | 261 | 250 | 250 | 2,996,000 |
| 2008/04/09 | 273 | 278 | 259 | 264 | 7,933,000 |
| 2008/04/08 | 255 | 274 | 255 | 268 | 12,693,000 |
| 2008/04/07 | 260 | 266 | 252 | 258 | 12,486,000 |
| 2008/04/04 | 223 | 267 | 223 | 262 | 26,240,000 |
| 2008/04/03 | 221 | 223 | 219 | 220 | 839,000 |
| 2008/04/02 | 224 | 226 | 219 | 221 | 989,000 |
| 2008/04/01 | 224 | 226 | 218 | 219 | 877,000 |
| 2008/03/31 | 230 | 230 | 223 | 223 | 840,000 |
| 2008/03/28 | 227 | 233 | 224 | 231 | 897,000 |
| 2008/03/27 | 229 | 232 | 226 | 228 | 850,000 |
| 2008/03/26 | 225 | 230 | 223 | 229 | 825,000 |
| 2008/03/25 | 231 | 233 | 225 | 227 | 997,000 |
| 2008/03/24 | 226 | 233 | 226 | 227 | 1,275,000 |
| 2008/03/21 | 220 | 229 | 218 | 229 | 1,047,000 |
| 2008/03/19 | 226 | 226 | 216 | 220 | 1,278,000 |
| 2008/03/18 | 217 | 227 | 215 | 217 | 1,671,000 |
| 2008/03/17 | 217 | 220 | 208 | 219 | 2,029,000 |
| 2008/03/14 | 230 | 233 | 219 | 222 | 1,587,000 |
| 2008/03/13 | 227 | 239 | 226 | 229 | 1,527,000 |
| 2008/03/12 | 245 | 246 | 233 | 236 | 1,901,000 |
| 2008/03/11 | 217 | 235 | 213 | 233 | 2,375,000 |
| 2008/03/10 | 238 | 238 | 218 | 222 | 2,132,000 |
| 2008/03/07 | 237 | 241 | 235 | 239 | 1,444,000 |
| 2008/03/06 | 243 | 247 | 241 | 246 | 2,062,000 |
| 2008/03/05 | 241 | 244 | 235 | 240 | 2,049,000 |
| 2008/03/04 | 252 | 254 | 237 | 241 | 2,857,000 |
| 2008/03/03 | 248 | 255 | 248 | 248 | 2,936,000 |
| 2008/02/29 | 277 | 279 | 263 | 266 | 2,749,000 |
| 2008/02/28 | 281 | 284 | 278 | 280 | 1,496,000 |
| 2008/02/27 | 289 | 292 | 281 | 283 | 2,252,000 |
| 2008/02/26 | 301 | 301 | 285 | 285 | 1,819,000 |
| 2008/02/25 | 298 | 303 | 295 | 296 | 1,618,000 |
| 2008/02/22 | 293 | 301 | 289 | 295 | 1,780,000 |
| 2008/02/21 | 294 | 301 | 293 | 298 | 2,013,000 |
| 2008/02/20 | 303 | 305 | 289 | 289 | 2,792,000 |
| 2008/02/19 | 313 | 316 | 302 | 306 | 4,445,000 |
| 2008/02/18 | 293 | 308 | 291 | 306 | 4,293,000 |
| 2008/02/15 | 280 | 289 | 271 | 288 | 3,187,000 |
| 2008/02/14 | 283 | 285 | 273 | 285 | 3,636,000 |
| 2008/02/13 | 284 | 287 | 270 | 274 | 3,322,000 |
| 2008/02/12 | 267 | 281 | 267 | 273 | 3,354,000 |
| 2008/02/08 | 295 | 299 | 275 | 279 | 4,668,000 |
| 2008/02/07 | 301 | 307 | 289 | 298 | 5,027,000 |
| 2008/02/06 | 311 | 313 | 300 | 300 | 5,227,000 |
| 2008/02/05 | 325 | 327 | 317 | 320 | 2,909,000 |
| 2008/02/04 | 317 | 333 | 312 | 326 | 8,678,000 |
| 2008/02/01 | 319 | 329 | 313 | 314 | 5,498,000 |
| 2008/01/31 | 309 | 320 | 309 | 318 | 4,138,000 |
| 2008/01/30 | 324 | 328 | 309 | 315 | 6,105,000 |
| 2008/01/29 | 330 | 331 | 320 | 324 | 5,110,000 |
| 2008/01/28 | 332 | 337 | 320 | 320 | 5,574,000 |
| 2008/01/25 | 333 | 339 | 329 | 336 | 7,300,000 |
| 2008/01/24 | 320 | 333 | 316 | 328 | 10,366,000 |
| 2008/01/23 | 327 | 328 | 305 | 311 | 7,708,000 |
| 2008/01/22 | 314 | 326 | 303 | 303 | 8,649,000 |
| 2008/01/21 | 340 | 347 | 325 | 325 | 7,486,000 |
| 2008/01/18 | 314 | 345 | 313 | 344 | 9,266,000 |
| 2008/01/17 | 322 | 327 | 305 | 324 | 9,794,000 |
| 2008/01/16 | 311 | 335 | 306 | 312 | 11,346,000 |
| 2008/01/15 | 364 | 365 | 325 | 327 | 11,871,000 |
| 2008/01/11 | 367 | 368 | 337 | 359 | 16,685,000 |
| 2008/01/10 | 372 | 375 | 351 | 352 | 19,242,000 |
| 2008/01/09 | 338 | 365 | 334 | 365 | 21,576,000 |
| 2008/01/08 | 327 | 343 | 324 | 343 | 12,603,000 |
| 2008/01/07 | 312 | 329 | 312 | 326 | 7,184,000 |
| 2008/01/04 | 341 | 342 | 313 | 322 | 6,589,000 |