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 |
|---|---|---|---|---|---|
| 2010/12/30 | 217 | 217 | 212 | 213 | 2,408,000 |
| 2010/12/29 | 217 | 218 | 216 | 217 | 1,587,000 |
| 2010/12/28 | 218 | 220 | 216 | 218 | 2,706,000 |
| 2010/12/27 | 218 | 220 | 216 | 216 | 4,085,000 |
| 2010/12/24 | 226 | 227 | 218 | 222 | 6,250,000 |
| 2010/12/22 | 228 | 229 | 225 | 226 | 2,062,000 |
| 2010/12/21 | 227 | 229 | 226 | 227 | 3,867,000 |
| 2010/12/20 | 233 | 237 | 226 | 228 | 11,260,000 |
| 2010/12/17 | 223 | 231 | 222 | 229 | 9,603,000 |
| 2010/12/16 | 225 | 226 | 223 | 223 | 1,584,000 |
| 2010/12/15 | 226 | 228 | 224 | 225 | 4,503,000 |
| 2010/12/14 | 226 | 226 | 224 | 225 | 1,293,000 |
| 2010/12/13 | 220 | 227 | 220 | 226 | 4,804,000 |
| 2010/12/10 | 221 | 224 | 219 | 222 | 3,960,000 |
| 2010/12/09 | 224 | 225 | 221 | 221 | 2,040,000 |
| 2010/12/08 | 223 | 225 | 222 | 223 | 2,598,000 |
| 2010/12/07 | 223 | 225 | 221 | 224 | 2,179,000 |
| 2010/12/06 | 219 | 225 | 219 | 223 | 4,782,000 |
| 2010/12/03 | 228 | 229 | 224 | 225 | 3,536,000 |
| 2010/12/02 | 230 | 230 | 227 | 228 | 4,018,000 |
| 2010/12/01 | 229 | 230 | 225 | 230 | 8,041,000 |
| 2010/11/30 | 233 | 236 | 228 | 231 | 19,883,000 |
| 2010/11/29 | 220 | 222 | 219 | 220 | 2,062,000 |
| 2010/11/26 | 221 | 222 | 216 | 217 | 4,068,000 |
| 2010/11/25 | 227 | 228 | 221 | 222 | 5,142,000 |
| 2010/11/24 | 222 | 229 | 221 | 224 | 7,408,000 |
| 2010/11/22 | 221 | 230 | 220 | 230 | 8,858,000 |
| 2010/11/19 | 222 | 223 | 217 | 223 | 8,681,000 |
| 2010/11/18 | 213 | 222 | 212 | 222 | 15,526,000 |
| 2010/11/17 | 198 | 209 | 197 | 208 | 5,726,000 |
| 2010/11/16 | 202 | 203 | 199 | 199 | 1,538,000 |
| 2010/11/15 | 201 | 203 | 200 | 202 | 2,026,000 |
| 2010/11/12 | 204 | 206 | 201 | 203 | 3,350,000 |
| 2010/11/11 | 206 | 208 | 204 | 206 | 3,660,000 |
| 2010/11/10 | 206 | 209 | 202 | 207 | 6,513,000 |
| 2010/11/09 | 200 | 209 | 199 | 206 | 10,096,000 |
| 2010/11/08 | 193 | 199 | 191 | 199 | 8,517,000 |
| 2010/11/05 | 188 | 192 | 188 | 188 | 2,603,000 |
| 2010/11/04 | 188 | 190 | 186 | 188 | 2,155,000 |
| 2010/11/02 | 188 | 189 | 186 | 187 | 1,083,000 |
| 2010/11/01 | 186 | 190 | 186 | 188 | 2,117,000 |
| 2010/10/29 | 186 | 189 | 185 | 186 | 1,809,000 |
| 2010/10/28 | 185 | 193 | 185 | 187 | 4,999,000 |
| 2010/10/27 | 190 | 191 | 185 | 187 | 5,829,000 |
| 2010/10/26 | 181 | 195 | 180 | 190 | 12,464,000 |
| 2010/10/25 | 186 | 187 | 182 | 184 | 2,025,000 |
| 2010/10/22 | 186 | 189 | 184 | 187 | 3,470,000 |
| 2010/10/21 | 182 | 189 | 181 | 186 | 5,288,000 |
| 2010/10/20 | 182 | 183 | 180 | 183 | 867,000 |
| 2010/10/19 | 181 | 184 | 181 | 183 | 2,158,000 |
| 2010/10/18 | 181 | 182 | 179 | 181 | 1,042,000 |
| 2010/10/15 | 180 | 185 | 180 | 181 | 3,305,000 |
| 2010/10/14 | 179 | 181 | 179 | 180 | 582,000 |
| 2010/10/13 | 179 | 180 | 178 | 178 | 511,000 |
| 2010/10/12 | 181 | 182 | 178 | 178 | 861,000 |
| 2010/10/08 | 181 | 183 | 180 | 181 | 773,000 |
| 2010/10/07 | 181 | 184 | 180 | 183 | 987,000 |
| 2010/10/06 | 180 | 182 | 179 | 182 | 1,450,000 |
| 2010/10/05 | 179 | 180 | 177 | 178 | 1,639,000 |
| 2010/10/04 | 183 | 184 | 180 | 180 | 1,027,000 |
| 2010/10/01 | 184 | 184 | 182 | 183 | 1,081,000 |
| 2010/09/30 | 185 | 186 | 183 | 183 | 702,000 |
| 2010/09/29 | 185 | 187 | 184 | 186 | 1,353,000 |
| 2010/09/28 | 184 | 185 | 183 | 185 | 634,000 |
| 2010/09/27 | 186 | 186 | 182 | 184 | 1,004,000 |
| 2010/09/24 | 183 | 185 | 183 | 183 | 854,000 |
| 2010/09/22 | 183 | 187 | 183 | 183 | 1,446,000 |
| 2010/09/21 | 185 | 185 | 183 | 183 | 682,000 |
| 2010/09/17 | 187 | 187 | 183 | 184 | 1,274,000 |
| 2010/09/16 | 186 | 187 | 184 | 186 | 1,936,000 |
| 2010/09/15 | 184 | 187 | 183 | 185 | 1,432,000 |
| 2010/09/14 | 188 | 190 | 186 | 187 | 1,306,000 |
| 2010/09/13 | 189 | 192 | 188 | 188 | 2,620,000 |
| 2010/09/10 | 186 | 188 | 184 | 188 | 2,236,000 |
| 2010/09/09 | 185 | 187 | 182 | 184 | 6,028,000 |
| 2010/09/08 | 183 | 197 | 182 | 183 | 15,672,000 |
| 2010/09/07 | 186 | 188 | 183 | 187 | 3,448,000 |
| 2010/09/06 | 182 | 189 | 181 | 188 | 4,011,000 |
| 2010/09/03 | 178 | 179 | 177 | 179 | 792,000 |
| 2010/09/02 | 183 | 183 | 177 | 178 | 1,658,000 |
| 2010/09/01 | 178 | 182 | 175 | 182 | 2,621,000 |
| 2010/08/31 | 176 | 178 | 175 | 175 | 677,000 |
| 2010/08/30 | 180 | 183 | 179 | 180 | 1,192,000 |
| 2010/08/27 | 177 | 179 | 175 | 178 | 1,123,000 |
| 2010/08/26 | 176 | 178 | 175 | 176 | 964,000 |
| 2010/08/25 | 175 | 177 | 173 | 176 | 1,503,000 |
| 2010/08/24 | 176 | 179 | 174 | 176 | 1,299,000 |
| 2010/08/23 | 182 | 183 | 178 | 178 | 1,922,000 |
| 2010/08/20 | 185 | 186 | 182 | 185 | 1,354,000 |
| 2010/08/19 | 187 | 192 | 184 | 187 | 4,904,000 |
| 2010/08/18 | 186 | 188 | 182 | 187 | 4,211,000 |
| 2010/08/17 | 177 | 189 | 177 | 185 | 8,441,000 |
| 2010/08/16 | 174 | 176 | 173 | 176 | 663,000 |
| 2010/08/13 | 175 | 176 | 172 | 175 | 1,343,000 |
| 2010/08/12 | 174 | 176 | 173 | 176 | 1,596,000 |
| 2010/08/11 | 178 | 179 | 177 | 177 | 1,173,000 |
| 2010/08/10 | 180 | 183 | 178 | 179 | 1,251,000 |
| 2010/08/09 | 178 | 179 | 177 | 178 | 615,000 |
| 2010/08/06 | 177 | 179 | 177 | 179 | 593,000 |
| 2010/08/05 | 182 | 182 | 177 | 179 | 2,553,000 |
| 2010/08/04 | 179 | 184 | 178 | 182 | 2,166,000 |
| 2010/08/03 | 181 | 182 | 179 | 180 | 652,000 |
| 2010/08/02 | 179 | 181 | 179 | 180 | 602,000 |
| 2010/07/30 | 183 | 185 | 179 | 179 | 2,100,000 |
| 2010/07/29 | 181 | 185 | 180 | 182 | 1,296,000 |
| 2010/07/28 | 181 | 182 | 179 | 182 | 1,114,000 |
| 2010/07/27 | 181 | 184 | 180 | 180 | 1,989,000 |
| 2010/07/26 | 178 | 180 | 177 | 180 | 1,018,000 |
| 2010/07/23 | 175 | 176 | 173 | 175 | 1,462,000 |
| 2010/07/22 | 174 | 175 | 172 | 173 | 1,640,000 |
| 2010/07/21 | 178 | 179 | 174 | 176 | 1,592,000 |
| 2010/07/20 | 177 | 179 | 176 | 177 | 1,758,000 |
| 2010/07/16 | 184 | 184 | 181 | 181 | 720,000 |
| 2010/07/15 | 185 | 186 | 183 | 184 | 777,000 |
| 2010/07/14 | 182 | 188 | 182 | 185 | 2,165,000 |
| 2010/07/13 | 182 | 183 | 180 | 180 | 612,000 |
| 2010/07/12 | 181 | 187 | 181 | 181 | 2,022,000 |
| 2010/07/09 | 180 | 184 | 179 | 182 | 2,100,000 |
| 2010/07/08 | 183 | 184 | 180 | 180 | 1,060,000 |
| 2010/07/07 | 182 | 185 | 179 | 180 | 1,484,000 |
| 2010/07/06 | 179 | 182 | 178 | 182 | 2,050,000 |
| 2010/07/05 | 178 | 183 | 177 | 180 | 2,350,000 |
| 2010/07/02 | 176 | 180 | 175 | 177 | 1,481,000 |
| 2010/07/01 | 176 | 177 | 174 | 176 | 1,431,000 |
| 2010/06/30 | 176 | 178 | 174 | 178 | 2,690,000 |
| 2010/06/29 | 185 | 187 | 180 | 182 | 2,035,000 |
| 2010/06/28 | 187 | 191 | 185 | 185 | 3,307,000 |
| 2010/06/25 | 189 | 191 | 185 | 185 | 3,496,000 |
| 2010/06/24 | 196 | 197 | 192 | 193 | 7,599,000 |
| 2010/06/23 | 186 | 203 | 185 | 201 | 15,690,000 |
| 2010/06/22 | 191 | 191 | 188 | 189 | 1,939,000 |
| 2010/06/21 | 190 | 192 | 188 | 192 | 2,581,000 |
| 2010/06/18 | 192 | 194 | 188 | 189 | 2,622,000 |
| 2010/06/17 | 192 | 194 | 190 | 192 | 1,624,000 |
| 2010/06/16 | 193 | 194 | 191 | 191 | 2,189,000 |
| 2010/06/15 | 190 | 191 | 188 | 188 | 1,532,000 |
| 2010/06/14 | 189 | 193 | 189 | 192 | 2,859,000 |
| 2010/06/11 | 188 | 189 | 186 | 187 | 1,993,000 |
| 2010/06/10 | 185 | 186 | 182 | 185 | 1,378,000 |
| 2010/06/09 | 187 | 188 | 183 | 184 | 1,934,000 |
| 2010/06/08 | 186 | 192 | 186 | 188 | 2,675,000 |
| 2010/06/07 | 193 | 193 | 188 | 188 | 3,107,000 |
| 2010/06/04 | 199 | 202 | 197 | 197 | 2,326,000 |
| 2010/06/03 | 199 | 201 | 198 | 200 | 1,903,000 |
| 2010/06/02 | 199 | 203 | 194 | 195 | 3,933,000 |
| 2010/06/01 | 202 | 205 | 198 | 202 | 3,464,000 |
| 2010/05/31 | 198 | 207 | 197 | 203 | 5,741,000 |
| 2010/05/28 | 205 | 205 | 197 | 200 | 3,842,000 |
| 2010/05/27 | 193 | 203 | 190 | 201 | 8,094,000 |
| 2010/05/26 | 192 | 197 | 187 | 193 | 11,860,000 |
| 2010/05/25 | 191 | 192 | 180 | 182 | 5,697,000 |
| 2010/05/24 | 198 | 199 | 191 | 194 | 3,317,000 |
| 2010/05/21 | 193 | 198 | 192 | 196 | 4,499,000 |
| 2010/05/20 | 199 | 205 | 199 | 201 | 3,653,000 |
| 2010/05/19 | 199 | 202 | 195 | 201 | 4,617,000 |
| 2010/05/18 | 207 | 210 | 201 | 202 | 2,956,000 |
| 2010/05/17 | 220 | 221 | 204 | 209 | 6,194,000 |
| 2010/05/14 | 220 | 225 | 220 | 221 | 3,517,000 |
| 2010/05/13 | 223 | 226 | 220 | 224 | 4,630,000 |
| 2010/05/12 | 228 | 235 | 215 | 218 | 10,822,000 |
| 2010/05/11 | 235 | 238 | 222 | 224 | 6,863,000 |
| 2010/05/10 | 241 | 244 | 228 | 234 | 10,361,000 |
| 2010/05/07 | 226 | 239 | 218 | 237 | 14,985,000 |
| 2010/05/06 | 245 | 255 | 233 | 234 | 15,988,000 |
| 2010/04/30 | 257 | 259 | 248 | 253 | 11,736,000 |
| 2010/04/28 | 242 | 259 | 238 | 252 | 26,615,000 |
| 2010/04/27 | 245 | 253 | 245 | 248 | 10,873,000 |
| 2010/04/26 | 239 | 257 | 238 | 249 | 36,891,000 |
| 2010/04/23 | 227 | 246 | 221 | 244 | 38,943,000 |
| 2010/04/22 | 227 | 232 | 220 | 229 | 56,674,000 |
| 2010/04/21 | 198 | 201 | 196 | 200 | 2,608,000 |
| 2010/04/20 | 197 | 199 | 196 | 197 | 2,116,000 |
| 2010/04/19 | 199 | 200 | 194 | 198 | 4,296,000 |
| 2010/04/16 | 206 | 209 | 203 | 204 | 4,507,000 |
| 2010/04/15 | 208 | 208 | 204 | 206 | 2,876,000 |
| 2010/04/14 | 209 | 212 | 203 | 206 | 8,038,000 |
| 2010/04/13 | 199 | 210 | 199 | 208 | 20,192,000 |
| 2010/04/12 | 196 | 199 | 195 | 197 | 3,364,000 |
| 2010/04/09 | 194 | 197 | 193 | 196 | 1,750,000 |
| 2010/04/08 | 194 | 198 | 194 | 195 | 2,897,000 |
| 2010/04/07 | 198 | 199 | 195 | 195 | 2,857,000 |
| 2010/04/06 | 194 | 198 | 193 | 196 | 5,856,000 |
| 2010/04/05 | 192 | 194 | 192 | 194 | 1,235,000 |
| 2010/04/02 | 192 | 193 | 190 | 192 | 1,174,000 |
| 2010/04/01 | 192 | 192 | 189 | 192 | 2,692,000 |
| 2010/03/31 | 196 | 197 | 193 | 194 | 1,443,000 |
| 2010/03/30 | 197 | 198 | 195 | 197 | 1,768,000 |
| 2010/03/29 | 196 | 199 | 195 | 196 | 2,249,000 |
| 2010/03/26 | 195 | 196 | 193 | 196 | 1,311,000 |
| 2010/03/25 | 198 | 199 | 193 | 195 | 3,204,000 |
| 2010/03/24 | 198 | 201 | 196 | 199 | 5,701,000 |
| 2010/03/23 | 194 | 199 | 193 | 196 | 4,042,000 |
| 2010/03/19 | 194 | 194 | 191 | 193 | 1,208,000 |
| 2010/03/18 | 194 | 197 | 191 | 193 | 2,330,000 |
| 2010/03/17 | 191 | 198 | 190 | 195 | 6,082,000 |
| 2010/03/16 | 193 | 194 | 189 | 191 | 2,301,000 |
| 2010/03/15 | 190 | 195 | 189 | 193 | 4,439,000 |
| 2010/03/12 | 190 | 191 | 186 | 188 | 2,433,000 |
| 2010/03/11 | 188 | 191 | 186 | 189 | 5,553,000 |
| 2010/03/10 | 179 | 190 | 178 | 188 | 11,654,000 |
| 2010/03/09 | 176 | 179 | 176 | 178 | 1,441,000 |
| 2010/03/08 | 179 | 179 | 176 | 177 | 1,716,000 |
| 2010/03/05 | 176 | 178 | 175 | 178 | 1,124,000 |
| 2010/03/04 | 177 | 178 | 175 | 176 | 1,104,000 |
| 2010/03/03 | 174 | 176 | 173 | 176 | 1,024,000 |
| 2010/03/02 | 175 | 176 | 173 | 175 | 2,826,000 |
| 2010/03/01 | 179 | 181 | 176 | 177 | 3,195,000 |
| 2010/02/26 | 180 | 181 | 178 | 179 | 1,490,000 |
| 2010/02/25 | 183 | 186 | 180 | 181 | 2,844,000 |
| 2010/02/24 | 181 | 186 | 181 | 182 | 3,696,000 |
| 2010/02/23 | 182 | 184 | 181 | 183 | 1,454,000 |
| 2010/02/22 | 183 | 185 | 182 | 184 | 1,493,000 |
| 2010/02/19 | 183 | 185 | 179 | 182 | 2,299,000 |
| 2010/02/18 | 183 | 185 | 181 | 185 | 1,558,000 |
| 2010/02/17 | 179 | 185 | 178 | 185 | 3,242,000 |
| 2010/02/16 | 179 | 179 | 177 | 178 | 1,092,000 |
| 2010/02/15 | 179 | 180 | 177 | 179 | 1,881,000 |
| 2010/02/12 | 180 | 180 | 178 | 180 | 1,330,000 |
| 2010/02/10 | 182 | 183 | 179 | 180 | 1,264,000 |
| 2010/02/09 | 180 | 182 | 179 | 182 | 1,433,000 |
| 2010/02/08 | 181 | 182 | 180 | 182 | 1,319,000 |
| 2010/02/05 | 182 | 185 | 181 | 181 | 3,192,000 |
| 2010/02/04 | 191 | 195 | 185 | 189 | 4,278,000 |
| 2010/02/03 | 185 | 195 | 184 | 189 | 4,713,000 |
| 2010/02/02 | 183 | 184 | 182 | 183 | 1,538,000 |
| 2010/02/01 | 184 | 184 | 178 | 181 | 2,583,000 |
| 2010/01/29 | 188 | 190 | 185 | 185 | 1,875,000 |
| 2010/01/28 | 188 | 189 | 186 | 188 | 1,493,000 |
| 2010/01/27 | 191 | 192 | 185 | 188 | 2,936,000 |
| 2010/01/26 | 196 | 197 | 190 | 192 | 3,244,000 |
| 2010/01/25 | 196 | 198 | 195 | 197 | 1,813,000 |
| 2010/01/22 | 199 | 200 | 196 | 199 | 3,084,000 |
| 2010/01/21 | 200 | 202 | 199 | 202 | 2,937,000 |
| 2010/01/20 | 204 | 209 | 200 | 203 | 6,418,000 |
| 2010/01/19 | 206 | 208 | 202 | 204 | 3,705,000 |
| 2010/01/18 | 201 | 211 | 201 | 206 | 12,125,000 |
| 2010/01/15 | 199 | 205 | 198 | 204 | 4,903,000 |
| 2010/01/14 | 201 | 202 | 197 | 198 | 4,353,000 |
| 2010/01/13 | 204 | 205 | 199 | 200 | 3,156,000 |
| 2010/01/12 | 208 | 208 | 203 | 205 | 2,088,000 |
| 2010/01/08 | 203 | 206 | 202 | 206 | 3,366,000 |
| 2010/01/07 | 208 | 211 | 202 | 204 | 6,721,000 |
| 2010/01/06 | 201 | 207 | 197 | 206 | 6,583,000 |
| 2010/01/05 | 194 | 205 | 194 | 199 | 7,622,000 |
| 2010/01/04 | 196 | 196 | 193 | 193 | 1,439,000 |