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 |
|---|---|---|---|---|---|
| 2009/12/30 | 196 | 196 | 192 | 195 | 2,847,000 |
| 2009/12/29 | 201 | 202 | 194 | 197 | 5,684,000 |
| 2009/12/28 | 205 | 207 | 203 | 203 | 3,110,000 |
| 2009/12/25 | 208 | 208 | 201 | 203 | 4,978,000 |
| 2009/12/24 | 213 | 215 | 204 | 207 | 17,224,000 |
| 2009/12/22 | 188 | 209 | 187 | 208 | 29,166,000 |
| 2009/12/21 | 185 | 187 | 183 | 185 | 1,873,000 |
| 2009/12/18 | 187 | 187 | 184 | 187 | 2,868,000 |
| 2009/12/17 | 186 | 191 | 185 | 189 | 3,099,000 |
| 2009/12/16 | 188 | 190 | 183 | 187 | 2,881,000 |
| 2009/12/15 | 188 | 190 | 186 | 188 | 2,255,000 |
| 2009/12/14 | 188 | 193 | 186 | 188 | 5,883,000 |
| 2009/12/11 | 180 | 184 | 179 | 184 | 3,186,000 |
| 2009/12/10 | 181 | 185 | 176 | 179 | 5,737,000 |
| 2009/12/09 | 187 | 188 | 183 | 185 | 5,061,000 |
| 2009/12/08 | 196 | 196 | 189 | 190 | 6,017,000 |
| 2009/12/07 | 200 | 203 | 194 | 196 | 8,640,000 |
| 2009/12/04 | 203 | 204 | 197 | 198 | 10,806,000 |
| 2009/12/03 | 191 | 200 | 189 | 199 | 22,954,000 |
| 2009/12/02 | 194 | 199 | 188 | 188 | 10,472,000 |
| 2009/12/01 | 192 | 198 | 191 | 196 | 6,070,000 |
| 2009/11/30 | 190 | 197 | 189 | 195 | 7,256,000 |
| 2009/11/27 | 192 | 196 | 187 | 187 | 11,654,000 |
| 2009/11/26 | 191 | 198 | 190 | 197 | 19,401,000 |
| 2009/11/25 | 201 | 202 | 188 | 195 | 30,994,000 |
| 2009/11/24 | 236 | 237 | 210 | 211 | 9,195,000 |
| 2009/11/20 | 217 | 233 | 216 | 233 | 7,805,000 |
| 2009/11/19 | 221 | 226 | 210 | 222 | 11,124,000 |
| 2009/11/18 | 220 | 226 | 214 | 224 | 16,291,000 |
| 2009/11/17 | 233 | 237 | 211 | 216 | 31,242,000 |
| 2009/11/16 | 284 | 285 | 269 | 273 | 3,981,000 |
| 2009/11/13 | 294 | 296 | 284 | 287 | 2,846,000 |
| 2009/11/12 | 298 | 310 | 294 | 294 | 6,288,000 |
| 2009/11/11 | 310 | 310 | 297 | 299 | 3,355,000 |
| 2009/11/10 | 319 | 319 | 306 | 311 | 2,994,000 |
| 2009/11/09 | 314 | 320 | 311 | 315 | 3,543,000 |
| 2009/11/06 | 350 | 351 | 322 | 324 | 7,818,000 |
| 2009/11/05 | 354 | 355 | 344 | 345 | 1,872,000 |
| 2009/11/04 | 357 | 364 | 352 | 354 | 4,089,000 |
| 2009/11/02 | 345 | 360 | 344 | 358 | 3,854,000 |
| 2009/10/30 | 362 | 364 | 354 | 355 | 2,372,000 |
| 2009/10/29 | 350 | 359 | 348 | 358 | 3,306,000 |
| 2009/10/28 | 372 | 373 | 360 | 360 | 4,476,000 |
| 2009/10/27 | 391 | 392 | 376 | 377 | 4,437,000 |
| 2009/10/26 | 388 | 397 | 384 | 393 | 9,897,000 |
| 2009/10/23 | 380 | 385 | 375 | 379 | 6,006,000 |
| 2009/10/22 | 372 | 387 | 371 | 384 | 15,293,000 |
| 2009/10/21 | 357 | 368 | 356 | 366 | 10,474,000 |
| 2009/10/20 | 355 | 362 | 352 | 356 | 3,308,000 |
| 2009/10/19 | 358 | 371 | 352 | 356 | 11,083,000 |
| 2009/10/16 | 355 | 370 | 339 | 367 | 9,441,000 |
| 2009/10/15 | 361 | 365 | 352 | 354 | 3,031,000 |
| 2009/10/14 | 362 | 363 | 352 | 355 | 2,888,000 |
| 2009/10/13 | 373 | 376 | 363 | 367 | 4,198,000 |
| 2009/10/09 | 349 | 371 | 347 | 371 | 8,287,000 |
| 2009/10/08 | 352 | 357 | 344 | 348 | 2,594,000 |
| 2009/10/07 | 339 | 353 | 335 | 353 | 3,998,000 |
| 2009/10/06 | 333 | 345 | 331 | 337 | 4,515,000 |
| 2009/10/05 | 343 | 349 | 330 | 330 | 2,786,000 |
| 2009/10/02 | 340 | 354 | 333 | 348 | 6,620,000 |
| 2009/10/01 | 368 | 372 | 348 | 350 | 4,263,000 |
| 2009/09/30 | 365 | 375 | 364 | 373 | 2,514,000 |
| 2009/09/29 | 373 | 377 | 362 | 369 | 3,559,000 |
| 2009/09/28 | 393 | 404 | 368 | 368 | 8,922,000 |
| 2009/09/25 | 376 | 399 | 375 | 392 | 9,454,000 |
| 2009/09/24 | 375 | 385 | 371 | 381 | 3,716,000 |
| 2009/09/18 | 380 | 383 | 372 | 378 | 4,605,000 |
| 2009/09/17 | 392 | 396 | 380 | 383 | 5,560,000 |
| 2009/09/16 | 400 | 406 | 389 | 392 | 5,107,000 |
| 2009/09/15 | 409 | 409 | 385 | 397 | 8,179,000 |
| 2009/09/14 | 411 | 415 | 404 | 406 | 5,109,000 |
| 2009/09/11 | 424 | 426 | 413 | 415 | 5,828,000 |
| 2009/09/10 | 418 | 437 | 411 | 426 | 7,746,000 |
| 2009/09/09 | 427 | 431 | 417 | 419 | 6,541,000 |
| 2009/09/08 | 409 | 437 | 402 | 432 | 15,093,000 |
| 2009/09/07 | 420 | 427 | 400 | 414 | 9,528,000 |
| 2009/09/04 | 434 | 437 | 422 | 427 | 7,608,000 |
| 2009/09/03 | 446 | 453 | 435 | 437 | 7,945,000 |
| 2009/09/02 | 454 | 470 | 447 | 449 | 19,863,000 |
| 2009/09/01 | 425 | 462 | 424 | 458 | 24,500,000 |
| 2009/08/31 | 437 | 439 | 417 | 427 | 10,384,000 |
| 2009/08/28 | 453 | 455 | 441 | 444 | 6,697,000 |
| 2009/08/27 | 461 | 464 | 447 | 451 | 11,461,000 |
| 2009/08/26 | 464 | 473 | 456 | 456 | 18,665,000 |
| 2009/08/25 | 465 | 476 | 460 | 469 | 23,235,000 |
| 2009/08/24 | 454 | 471 | 448 | 465 | 28,953,000 |
| 2009/08/21 | 457 | 471 | 444 | 455 | 35,000,000 |
| 2009/08/20 | 476 | 482 | 452 | 467 | 46,066,000 |
| 2009/08/19 | 450 | 506 | 446 | 466 | 95,154,000 |
| 2009/08/18 | 424 | 437 | 411 | 437 | 35,336,000 |
| 2009/08/17 | 415 | 431 | 406 | 415 | 42,907,000 |
| 2009/08/14 | 393 | 395 | 381 | 389 | 13,351,000 |
| 2009/08/13 | 368 | 392 | 367 | 389 | 19,782,000 |
| 2009/08/12 | 357 | 365 | 356 | 361 | 3,075,000 |
| 2009/08/11 | 366 | 367 | 356 | 361 | 4,139,000 |
| 2009/08/10 | 373 | 374 | 363 | 366 | 3,109,000 |
| 2009/08/07 | 362 | 374 | 361 | 369 | 7,025,000 |
| 2009/08/06 | 364 | 369 | 359 | 362 | 4,263,000 |
| 2009/08/05 | 372 | 380 | 361 | 362 | 10,493,000 |
| 2009/08/04 | 381 | 386 | 367 | 372 | 7,807,000 |
| 2009/08/03 | 362 | 382 | 360 | 379 | 10,862,000 |
| 2009/07/31 | 360 | 381 | 358 | 372 | 19,337,000 |
| 2009/07/30 | 360 | 364 | 346 | 354 | 7,562,000 |
| 2009/07/29 | 364 | 369 | 352 | 359 | 12,861,000 |
| 2009/07/28 | 340 | 365 | 340 | 362 | 17,341,000 |
| 2009/07/27 | 344 | 352 | 336 | 343 | 8,179,000 |
| 2009/07/24 | 337 | 347 | 325 | 344 | 9,534,000 |
| 2009/07/23 | 338 | 346 | 329 | 331 | 12,639,000 |
| 2009/07/22 | 318 | 334 | 316 | 332 | 13,139,000 |
| 2009/07/21 | 303 | 315 | 301 | 313 | 7,479,000 |
| 2009/07/17 | 294 | 302 | 286 | 299 | 3,731,000 |
| 2009/07/16 | 290 | 308 | 289 | 295 | 6,722,000 |
| 2009/07/15 | 282 | 290 | 278 | 288 | 3,895,000 |
| 2009/07/14 | 277 | 281 | 271 | 281 | 3,288,000 |
| 2009/07/13 | 313 | 317 | 267 | 267 | 17,727,000 |
| 2009/07/10 | 291 | 316 | 291 | 316 | 22,816,000 |
| 2009/07/09 | 289 | 294 | 286 | 292 | 3,201,000 |
| 2009/07/08 | 289 | 291 | 285 | 288 | 1,897,000 |
| 2009/07/07 | 290 | 296 | 285 | 285 | 2,474,000 |
| 2009/07/06 | 288 | 294 | 286 | 289 | 2,410,000 |
| 2009/07/03 | 281 | 295 | 281 | 293 | 4,479,000 |
| 2009/07/02 | 286 | 290 | 284 | 285 | 840,000 |
| 2009/07/01 | 284 | 293 | 283 | 289 | 2,036,000 |
| 2009/06/30 | 290 | 290 | 283 | 287 | 1,421,000 |
| 2009/06/29 | 291 | 297 | 280 | 283 | 3,652,000 |
| 2009/06/26 | 275 | 288 | 272 | 285 | 3,150,000 |
| 2009/06/25 | 267 | 273 | 267 | 270 | 1,168,000 |
| 2009/06/24 | 267 | 270 | 263 | 265 | 809,000 |
| 2009/06/23 | 270 | 274 | 266 | 266 | 1,457,000 |
| 2009/06/22 | 272 | 278 | 270 | 276 | 1,025,000 |
| 2009/06/19 | 287 | 288 | 274 | 275 | 1,768,000 |
| 2009/06/18 | 290 | 293 | 286 | 288 | 1,215,000 |
| 2009/06/17 | 286 | 297 | 285 | 293 | 3,490,000 |
| 2009/06/16 | 290 | 297 | 286 | 288 | 2,019,000 |
| 2009/06/15 | 291 | 300 | 282 | 297 | 4,441,000 |
| 2009/06/12 | 309 | 314 | 291 | 295 | 10,080,000 |
| 2009/06/11 | 295 | 308 | 281 | 302 | 10,261,000 |
| 2009/06/10 | 265 | 291 | 265 | 290 | 11,208,000 |
| 2009/06/09 | 265 | 271 | 259 | 260 | 2,073,000 |
| 2009/06/08 | 263 | 268 | 258 | 266 | 2,615,000 |
| 2009/06/05 | 269 | 270 | 258 | 261 | 2,241,000 |
| 2009/06/04 | 275 | 275 | 265 | 270 | 2,245,000 |
| 2009/06/03 | 270 | 277 | 268 | 271 | 3,586,000 |
| 2009/06/02 | 260 | 270 | 258 | 265 | 2,663,000 |
| 2009/06/01 | 262 | 262 | 251 | 257 | 3,302,000 |
| 2009/05/29 | 276 | 279 | 264 | 265 | 2,993,000 |
| 2009/05/28 | 278 | 287 | 276 | 280 | 3,849,000 |
| 2009/05/27 | 279 | 280 | 272 | 276 | 3,130,000 |
| 2009/05/26 | 288 | 289 | 275 | 277 | 3,788,000 |
| 2009/05/25 | 294 | 299 | 285 | 289 | 9,945,000 |
| 2009/05/22 | 353 | 360 | 331 | 334 | 8,517,000 |
| 2009/05/21 | 352 | 377 | 344 | 344 | 23,411,000 |
| 2009/05/20 | 334 | 354 | 323 | 343 | 12,672,000 |
| 2009/05/19 | 353 | 363 | 328 | 338 | 25,174,000 |
| 2009/05/18 | 358 | 358 | 358 | 358 | 1,760,000 |
| 2009/05/15 | 285 | 288 | 272 | 278 | 4,198,000 |
| 2009/05/14 | 306 | 317 | 288 | 290 | 6,601,000 |
| 2009/05/13 | 310 | 314 | 302 | 307 | 4,664,000 |
| 2009/05/12 | 298 | 330 | 297 | 303 | 15,856,000 |
| 2009/05/11 | 322 | 326 | 297 | 307 | 10,186,000 |
| 2009/05/08 | 323 | 330 | 311 | 312 | 14,998,000 |
| 2009/05/07 | 325 | 334 | 302 | 308 | 35,175,000 |
| 2009/05/01 | 360 | 389 | 350 | 350 | 38,102,000 |
| 2009/04/30 | 408 | 449 | 403 | 430 | 101,903,000 |
| 2009/04/28 | 334 | 369 | 328 | 369 | 100,613,000 |
| 2009/04/27 | 289 | 289 | 289 | 289 | 1,605,000 |
| 2009/04/24 | 212 | 213 | 208 | 209 | 1,181,000 |
| 2009/04/23 | 217 | 217 | 212 | 213 | 1,161,000 |
| 2009/04/22 | 215 | 218 | 213 | 216 | 1,075,000 |
| 2009/04/21 | 213 | 216 | 211 | 214 | 1,311,000 |
| 2009/04/20 | 221 | 222 | 217 | 218 | 1,134,000 |
| 2009/04/17 | 218 | 225 | 217 | 220 | 1,866,000 |
| 2009/04/16 | 216 | 222 | 215 | 217 | 1,754,000 |
| 2009/04/15 | 214 | 219 | 210 | 215 | 2,116,000 |
| 2009/04/14 | 221 | 221 | 212 | 214 | 1,726,000 |
| 2009/04/13 | 224 | 224 | 219 | 221 | 1,210,000 |
| 2009/04/10 | 228 | 231 | 219 | 222 | 2,164,000 |
| 2009/04/09 | 229 | 231 | 224 | 227 | 2,109,000 |
| 2009/04/08 | 221 | 236 | 219 | 224 | 5,845,000 |
| 2009/04/07 | 214 | 227 | 212 | 223 | 3,070,000 |
| 2009/04/06 | 219 | 222 | 215 | 216 | 1,241,000 |
| 2009/04/03 | 228 | 229 | 215 | 217 | 2,564,000 |
| 2009/04/02 | 223 | 228 | 221 | 224 | 2,392,000 |
| 2009/04/01 | 217 | 219 | 212 | 218 | 2,208,000 |
| 2009/03/31 | 213 | 225 | 211 | 212 | 3,097,000 |
| 2009/03/30 | 236 | 239 | 216 | 217 | 3,526,000 |
| 2009/03/27 | 240 | 245 | 228 | 233 | 8,946,000 |
| 2009/03/26 | 205 | 233 | 205 | 232 | 11,609,000 |
| 2009/03/25 | 205 | 207 | 201 | 205 | 1,776,000 |
| 2009/03/24 | 210 | 210 | 204 | 206 | 2,426,000 |
| 2009/03/23 | 199 | 205 | 196 | 203 | 2,340,000 |
| 2009/03/19 | 194 | 198 | 193 | 194 | 1,380,000 |
| 2009/03/18 | 203 | 209 | 192 | 194 | 5,522,000 |
| 2009/03/17 | 192 | 199 | 187 | 199 | 4,139,000 |
| 2009/03/16 | 183 | 189 | 181 | 185 | 2,279,000 |
| 2009/03/13 | 179 | 181 | 174 | 178 | 2,900,000 |
| 2009/03/12 | 187 | 189 | 174 | 177 | 3,447,000 |
| 2009/03/11 | 197 | 198 | 191 | 191 | 2,236,000 |
| 2009/03/10 | 195 | 197 | 191 | 191 | 1,907,000 |
| 2009/03/09 | 197 | 200 | 196 | 197 | 2,188,000 |
| 2009/03/06 | 205 | 206 | 198 | 199 | 3,475,000 |
| 2009/03/05 | 206 | 215 | 205 | 208 | 3,604,000 |
| 2009/03/04 | 205 | 209 | 199 | 207 | 3,910,000 |
| 2009/03/03 | 213 | 215 | 204 | 204 | 5,805,000 |
| 2009/03/02 | 212 | 221 | 210 | 217 | 14,048,000 |
| 2009/02/27 | 207 | 244 | 198 | 222 | 34,436,000 |
| 2009/02/26 | 200 | 212 | 199 | 205 | 6,582,000 |
| 2009/02/25 | 203 | 204 | 192 | 199 | 3,724,000 |
| 2009/02/24 | 197 | 200 | 191 | 197 | 3,696,000 |
| 2009/02/23 | 203 | 207 | 198 | 202 | 5,399,000 |
| 2009/02/20 | 215 | 221 | 203 | 207 | 5,327,000 |
| 2009/02/19 | 227 | 228 | 215 | 218 | 4,013,000 |
| 2009/02/18 | 221 | 233 | 218 | 230 | 5,137,000 |
| 2009/02/17 | 254 | 254 | 223 | 226 | 6,663,000 |
| 2009/02/16 | 258 | 259 | 252 | 254 | 2,180,000 |
| 2009/02/13 | 257 | 260 | 251 | 257 | 3,603,000 |
| 2009/02/12 | 256 | 265 | 251 | 255 | 5,250,000 |
| 2009/02/10 | 258 | 267 | 249 | 259 | 7,581,000 |
| 2009/02/09 | 279 | 281 | 256 | 256 | 4,990,000 |
| 2009/02/06 | 277 | 284 | 262 | 274 | 13,576,000 |
| 2009/02/05 | 270 | 294 | 268 | 272 | 11,451,000 |
| 2009/02/04 | 278 | 279 | 261 | 274 | 8,881,000 |
| 2009/02/03 | 283 | 288 | 272 | 272 | 5,701,000 |
| 2009/02/02 | 306 | 307 | 280 | 280 | 7,613,000 |
| 2009/01/30 | 305 | 317 | 301 | 307 | 6,970,000 |
| 2009/01/29 | 326 | 332 | 306 | 308 | 11,662,000 |
| 2009/01/28 | 304 | 327 | 304 | 324 | 15,993,000 |
| 2009/01/27 | 305 | 309 | 296 | 305 | 7,289,000 |
| 2009/01/26 | 300 | 317 | 296 | 298 | 10,705,000 |
| 2009/01/23 | 332 | 332 | 305 | 305 | 10,160,000 |
| 2009/01/22 | 341 | 345 | 332 | 337 | 6,763,000 |
| 2009/01/21 | 336 | 354 | 332 | 345 | 9,104,000 |
| 2009/01/20 | 368 | 370 | 344 | 346 | 14,403,000 |
| 2009/01/19 | 360 | 376 | 359 | 376 | 24,035,000 |
| 2009/01/16 | 342 | 351 | 326 | 350 | 16,130,000 |
| 2009/01/15 | 358 | 363 | 345 | 346 | 11,577,000 |
| 2009/01/14 | 384 | 386 | 363 | 368 | 26,151,000 |
| 2009/01/13 | 349 | 378 | 342 | 375 | 30,759,000 |
| 2009/01/09 | 365 | 366 | 335 | 339 | 10,752,000 |
| 2009/01/08 | 384 | 387 | 356 | 363 | 18,133,000 |
| 2009/01/07 | 370 | 377 | 356 | 364 | 10,617,000 |
| 2009/01/06 | 364 | 368 | 354 | 355 | 14,412,000 |
| 2009/01/05 | 413 | 418 | 378 | 379 | 11,986,000 |