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 |
---|---|---|---|---|---|
2011/12/30 | 172 | 175 | 172 | 175 | 648,000 |
2011/12/29 | 174 | 175 | 171 | 174 | 873,000 |
2011/12/28 | 177 | 177 | 174 | 175 | 638,000 |
2011/12/27 | 177 | 177 | 175 | 176 | 645,000 |
2011/12/26 | 178 | 178 | 175 | 176 | 1,463,000 |
2011/12/22 | 176 | 179 | 175 | 177 | 1,915,000 |
2011/12/21 | 178 | 179 | 176 | 177 | 1,210,000 |
2011/12/20 | 175 | 178 | 174 | 177 | 1,269,000 |
2011/12/19 | 181 | 181 | 174 | 176 | 1,729,000 |
2011/12/16 | 180 | 181 | 178 | 179 | 1,958,000 |
2011/12/15 | 183 | 184 | 180 | 180 | 1,277,000 |
2011/12/14 | 187 | 188 | 183 | 184 | 1,753,000 |
2011/12/13 | 186 | 191 | 184 | 185 | 3,251,000 |
2011/12/12 | 188 | 190 | 187 | 188 | 1,621,000 |
2011/12/09 | 183 | 188 | 183 | 186 | 1,910,000 |
2011/12/08 | 188 | 189 | 185 | 186 | 1,910,000 |
2011/12/07 | 187 | 189 | 185 | 189 | 1,554,000 |
2011/12/06 | 191 | 192 | 184 | 185 | 3,260,000 |
2011/12/05 | 191 | 197 | 191 | 194 | 6,370,000 |
2011/12/02 | 183 | 191 | 183 | 189 | 6,301,000 |
2011/12/01 | 182 | 184 | 179 | 182 | 1,397,000 |
2011/11/30 | 175 | 181 | 174 | 179 | 1,920,000 |
2011/11/29 | 178 | 179 | 173 | 175 | 2,148,000 |
2011/11/28 | 175 | 179 | 173 | 178 | 1,992,000 |
2011/11/25 | 173 | 175 | 170 | 171 | 1,536,000 |
2011/11/24 | 173 | 174 | 172 | 172 | 815,000 |
2011/11/22 | 171 | 176 | 171 | 175 | 1,125,000 |
2011/11/21 | 175 | 176 | 174 | 175 | 1,184,000 |
2011/11/18 | 176 | 180 | 176 | 176 | 1,374,000 |
2011/11/17 | 174 | 179 | 174 | 178 | 1,254,000 |
2011/11/16 | 182 | 182 | 175 | 176 | 1,257,000 |
2011/11/15 | 184 | 184 | 181 | 181 | 548,000 |
2011/11/14 | 183 | 184 | 181 | 183 | 830,000 |
2011/11/11 | 183 | 184 | 179 | 179 | 861,000 |
2011/11/10 | 181 | 182 | 179 | 181 | 1,112,000 |
2011/11/09 | 186 | 186 | 182 | 185 | 1,091,000 |
2011/11/08 | 193 | 194 | 183 | 185 | 3,144,000 |
2011/11/07 | 188 | 194 | 187 | 193 | 3,181,000 |
2011/11/04 | 186 | 187 | 184 | 187 | 1,485,000 |
2011/11/02 | 185 | 189 | 183 | 184 | 2,694,000 |
2011/11/01 | 185 | 188 | 184 | 188 | 2,096,000 |
2011/10/31 | 185 | 192 | 185 | 186 | 7,853,000 |
2011/10/28 | 182 | 182 | 180 | 180 | 936,000 |
2011/10/27 | 183 | 183 | 180 | 181 | 1,206,000 |
2011/10/26 | 177 | 180 | 176 | 179 | 938,000 |
2011/10/25 | 182 | 183 | 178 | 178 | 1,300,000 |
2011/10/24 | 182 | 184 | 180 | 181 | 1,081,000 |
2011/10/21 | 179 | 181 | 178 | 180 | 847,000 |
2011/10/20 | 175 | 180 | 174 | 179 | 1,595,000 |
2011/10/19 | 176 | 178 | 174 | 174 | 737,000 |
2011/10/18 | 177 | 178 | 175 | 175 | 677,000 |
2011/10/17 | 178 | 179 | 177 | 177 | 556,000 |
2011/10/14 | 178 | 179 | 176 | 177 | 825,000 |
2011/10/13 | 180 | 181 | 179 | 179 | 578,000 |
2011/10/12 | 180 | 181 | 178 | 179 | 738,000 |
2011/10/11 | 181 | 182 | 179 | 180 | 1,117,000 |
2011/10/07 | 176 | 178 | 175 | 176 | 714,000 |
2011/10/06 | 175 | 177 | 174 | 176 | 980,000 |
2011/10/05 | 178 | 178 | 173 | 174 | 1,760,000 |
2011/10/04 | 172 | 179 | 171 | 178 | 2,510,000 |
2011/10/03 | 172 | 174 | 170 | 173 | 1,108,000 |
2011/09/30 | 173 | 175 | 172 | 174 | 1,290,000 |
2011/09/29 | 169 | 175 | 169 | 175 | 1,516,000 |
2011/09/28 | 167 | 170 | 167 | 170 | 986,000 |
2011/09/27 | 166 | 167 | 163 | 164 | 856,000 |
2011/09/26 | 167 | 168 | 161 | 161 | 1,582,000 |
2011/09/22 | 169 | 171 | 168 | 169 | 805,000 |
2011/09/21 | 172 | 173 | 169 | 169 | 975,000 |
2011/09/20 | 172 | 174 | 172 | 172 | 698,000 |
2011/09/16 | 173 | 177 | 172 | 174 | 2,473,000 |
2011/09/15 | 171 | 172 | 169 | 170 | 1,057,000 |
2011/09/14 | 174 | 174 | 166 | 168 | 1,569,000 |
2011/09/13 | 172 | 175 | 171 | 175 | 1,047,000 |
2011/09/12 | 175 | 176 | 169 | 171 | 1,919,000 |
2011/09/09 | 176 | 179 | 176 | 178 | 978,000 |
2011/09/08 | 181 | 181 | 178 | 179 | 836,000 |
2011/09/07 | 180 | 182 | 178 | 179 | 1,712,000 |
2011/09/06 | 184 | 184 | 175 | 177 | 4,008,000 |
2011/09/05 | 179 | 187 | 179 | 184 | 5,747,000 |
2011/09/02 | 178 | 182 | 176 | 178 | 3,558,000 |
2011/09/01 | 179 | 180 | 177 | 178 | 2,004,000 |
2011/08/31 | 171 | 182 | 171 | 180 | 5,738,000 |
2011/08/30 | 171 | 172 | 170 | 171 | 707,000 |
2011/08/29 | 170 | 171 | 167 | 170 | 1,350,000 |
2011/08/26 | 166 | 168 | 164 | 168 | 925,000 |
2011/08/25 | 166 | 167 | 165 | 166 | 629,000 |
2011/08/24 | 168 | 169 | 164 | 165 | 1,765,000 |
2011/08/23 | 164 | 166 | 164 | 166 | 812,000 |
2011/08/22 | 164 | 167 | 163 | 163 | 1,244,000 |
2011/08/19 | 165 | 166 | 164 | 164 | 840,000 |
2011/08/18 | 170 | 173 | 167 | 168 | 2,488,000 |
2011/08/17 | 168 | 172 | 168 | 171 | 1,823,000 |
2011/08/16 | 167 | 170 | 166 | 169 | 2,128,000 |
2011/08/15 | 165 | 167 | 164 | 166 | 722,000 |
2011/08/12 | 167 | 168 | 162 | 163 | 970,000 |
2011/08/11 | 160 | 166 | 160 | 166 | 978,000 |
2011/08/10 | 164 | 167 | 162 | 165 | 1,796,000 |
2011/08/09 | 156 | 162 | 153 | 160 | 4,197,000 |
2011/08/08 | 167 | 168 | 160 | 161 | 2,920,000 |
2011/08/05 | 169 | 172 | 168 | 170 | 2,055,000 |
2011/08/04 | 174 | 179 | 174 | 176 | 1,804,000 |
2011/08/03 | 172 | 175 | 171 | 175 | 1,847,000 |
2011/08/02 | 177 | 177 | 174 | 174 | 1,239,000 |
2011/08/01 | 176 | 179 | 175 | 178 | 1,042,000 |
2011/07/29 | 176 | 177 | 173 | 173 | 1,697,000 |
2011/07/28 | 181 | 182 | 175 | 176 | 2,976,000 |
2011/07/27 | 185 | 186 | 182 | 185 | 2,004,000 |
2011/07/26 | 187 | 188 | 186 | 187 | 1,701,000 |
2011/07/25 | 183 | 189 | 182 | 185 | 3,814,000 |
2011/07/22 | 185 | 186 | 182 | 183 | 1,794,000 |
2011/07/21 | 182 | 187 | 182 | 184 | 2,802,000 |
2011/07/20 | 183 | 183 | 180 | 182 | 1,363,000 |
2011/07/19 | 180 | 184 | 179 | 180 | 2,290,000 |
2011/07/15 | 181 | 187 | 181 | 182 | 4,725,000 |
2011/07/14 | 184 | 184 | 181 | 182 | 3,980,000 |
2011/07/13 | 173 | 185 | 173 | 183 | 6,805,000 |
2011/07/12 | 178 | 178 | 174 | 176 | 3,310,000 |
2011/07/11 | 173 | 180 | 172 | 180 | 5,198,000 |
2011/07/08 | 174 | 175 | 171 | 172 | 3,948,000 |
2011/07/07 | 167 | 175 | 167 | 173 | 7,979,000 |
2011/07/06 | 164 | 167 | 163 | 166 | 2,327,000 |
2011/07/05 | 165 | 166 | 164 | 164 | 417,000 |
2011/07/04 | 167 | 167 | 164 | 165 | 812,000 |
2011/07/01 | 166 | 167 | 164 | 164 | 1,234,000 |
2011/06/30 | 163 | 164 | 162 | 164 | 592,000 |
2011/06/29 | 161 | 163 | 160 | 163 | 855,000 |
2011/06/28 | 162 | 163 | 159 | 160 | 613,000 |
2011/06/27 | 163 | 163 | 160 | 161 | 867,000 |
2011/06/24 | 159 | 161 | 158 | 161 | 735,000 |
2011/06/23 | 160 | 161 | 158 | 159 | 565,000 |
2011/06/22 | 158 | 161 | 157 | 161 | 1,180,000 |
2011/06/21 | 157 | 158 | 156 | 158 | 761,000 |
2011/06/20 | 156 | 157 | 155 | 156 | 860,000 |
2011/06/17 | 156 | 158 | 154 | 158 | 1,045,000 |
2011/06/16 | 157 | 158 | 155 | 155 | 1,081,000 |
2011/06/15 | 159 | 159 | 156 | 158 | 501,000 |
2011/06/14 | 156 | 159 | 155 | 159 | 1,058,000 |
2011/06/13 | 156 | 158 | 155 | 157 | 1,304,000 |
2011/06/10 | 154 | 156 | 153 | 155 | 953,000 |
2011/06/09 | 153 | 155 | 152 | 153 | 1,181,000 |
2011/06/08 | 156 | 157 | 152 | 154 | 903,000 |
2011/06/07 | 152 | 157 | 152 | 157 | 1,229,000 |
2011/06/06 | 159 | 159 | 153 | 153 | 1,415,000 |
2011/06/03 | 161 | 162 | 160 | 160 | 511,000 |
2011/06/02 | 162 | 163 | 161 | 161 | 437,000 |
2011/06/01 | 165 | 165 | 163 | 164 | 529,000 |
2011/05/31 | 164 | 165 | 163 | 163 | 577,000 |
2011/05/30 | 164 | 166 | 163 | 164 | 1,209,000 |
2011/05/27 | 165 | 165 | 163 | 164 | 1,352,000 |
2011/05/26 | 162 | 164 | 162 | 164 | 1,111,000 |
2011/05/25 | 163 | 164 | 161 | 162 | 905,000 |
2011/05/24 | 161 | 163 | 161 | 163 | 1,140,000 |
2011/05/23 | 161 | 163 | 160 | 161 | 1,022,000 |
2011/05/20 | 161 | 163 | 161 | 161 | 974,000 |
2011/05/19 | 163 | 165 | 162 | 162 | 606,000 |
2011/05/18 | 161 | 166 | 161 | 163 | 1,041,000 |
2011/05/17 | 160 | 163 | 160 | 162 | 778,000 |
2011/05/16 | 165 | 165 | 160 | 161 | 1,335,000 |
2011/05/13 | 172 | 172 | 164 | 165 | 2,890,000 |
2011/05/12 | 164 | 178 | 162 | 171 | 8,194,000 |
2011/05/11 | 164 | 166 | 163 | 164 | 644,000 |
2011/05/10 | 163 | 165 | 162 | 165 | 838,000 |
2011/05/09 | 166 | 168 | 163 | 163 | 545,000 |
2011/05/06 | 162 | 166 | 162 | 165 | 966,000 |
2011/05/02 | 167 | 169 | 166 | 166 | 1,408,000 |
2011/04/28 | 163 | 165 | 162 | 164 | 864,000 |
2011/04/27 | 167 | 167 | 161 | 163 | 892,000 |
2011/04/26 | 163 | 167 | 161 | 164 | 2,492,000 |
2011/04/25 | 159 | 165 | 159 | 159 | 1,385,000 |
2011/04/22 | 157 | 158 | 157 | 158 | 316,000 |
2011/04/21 | 157 | 158 | 157 | 158 | 581,000 |
2011/04/20 | 157 | 157 | 156 | 156 | 978,000 |
2011/04/19 | 159 | 159 | 157 | 158 | 480,000 |
2011/04/18 | 161 | 162 | 159 | 160 | 541,000 |
2011/04/15 | 162 | 162 | 160 | 161 | 456,000 |
2011/04/14 | 159 | 163 | 159 | 162 | 566,000 |
2011/04/13 | 159 | 162 | 159 | 160 | 934,000 |
2011/04/12 | 161 | 162 | 160 | 161 | 550,000 |
2011/04/11 | 162 | 167 | 160 | 163 | 1,102,000 |
2011/04/08 | 157 | 161 | 156 | 160 | 989,000 |
2011/04/07 | 157 | 160 | 157 | 158 | 1,053,000 |
2011/04/06 | 161 | 161 | 155 | 155 | 1,551,000 |
2011/04/05 | 166 | 167 | 158 | 159 | 1,922,000 |
2011/04/04 | 169 | 170 | 166 | 166 | 859,000 |
2011/04/01 | 171 | 172 | 169 | 169 | 872,000 |
2011/03/31 | 172 | 174 | 170 | 172 | 896,000 |
2011/03/30 | 171 | 175 | 168 | 175 | 2,258,000 |
2011/03/29 | 166 | 170 | 165 | 169 | 1,366,000 |
2011/03/28 | 179 | 180 | 168 | 170 | 2,277,000 |
2011/03/25 | 178 | 179 | 171 | 174 | 3,366,000 |
2011/03/24 | 164 | 180 | 164 | 179 | 9,316,000 |
2011/03/23 | 166 | 169 | 162 | 164 | 3,298,000 |
2011/03/22 | 169 | 169 | 165 | 168 | 3,803,000 |
2011/03/18 | 163 | 167 | 159 | 162 | 4,430,000 |
2011/03/17 | 132 | 170 | 130 | 159 | 13,380,000 |
2011/03/16 | 133 | 140 | 122 | 140 | 8,109,000 |
2011/03/15 | 157 | 159 | 110 | 113 | 10,016,000 |
2011/03/14 | 157 | 183 | 155 | 160 | 5,946,000 |
2011/03/11 | 190 | 190 | 187 | 187 | 1,559,000 |
2011/03/10 | 195 | 195 | 191 | 191 | 1,125,000 |
2011/03/09 | 196 | 198 | 194 | 195 | 1,596,000 |
2011/03/08 | 195 | 199 | 195 | 196 | 1,597,000 |
2011/03/07 | 195 | 196 | 194 | 195 | 1,161,000 |
2011/03/04 | 195 | 197 | 194 | 196 | 1,602,000 |
2011/03/03 | 194 | 196 | 192 | 193 | 1,557,000 |
2011/03/02 | 196 | 197 | 194 | 194 | 874,000 |
2011/03/01 | 200 | 200 | 197 | 199 | 1,216,000 |
2011/02/28 | 195 | 199 | 193 | 199 | 2,055,000 |
2011/02/25 | 191 | 195 | 191 | 195 | 1,258,000 |
2011/02/24 | 194 | 196 | 191 | 191 | 1,508,000 |
2011/02/23 | 192 | 199 | 191 | 196 | 3,043,000 |
2011/02/22 | 197 | 198 | 194 | 194 | 3,097,000 |
2011/02/21 | 203 | 203 | 197 | 198 | 3,418,000 |
2011/02/18 | 203 | 203 | 202 | 202 | 845,000 |
2011/02/17 | 204 | 205 | 203 | 203 | 896,000 |
2011/02/16 | 202 | 206 | 202 | 203 | 1,929,000 |
2011/02/15 | 200 | 205 | 199 | 203 | 3,981,000 |
2011/02/14 | 202 | 203 | 200 | 201 | 2,123,000 |
2011/02/10 | 201 | 202 | 199 | 202 | 2,930,000 |
2011/02/09 | 204 | 205 | 201 | 202 | 1,668,000 |
2011/02/08 | 205 | 206 | 201 | 204 | 3,297,000 |
2011/02/07 | 214 | 215 | 203 | 204 | 7,628,000 |
2011/02/04 | 212 | 217 | 212 | 216 | 3,180,000 |
2011/02/03 | 214 | 215 | 212 | 213 | 1,985,000 |
2011/02/02 | 213 | 216 | 212 | 214 | 2,885,000 |
2011/02/01 | 216 | 216 | 212 | 212 | 2,871,000 |
2011/01/31 | 218 | 219 | 216 | 216 | 2,685,000 |
2011/01/28 | 223 | 226 | 221 | 221 | 6,696,000 |
2011/01/27 | 228 | 228 | 221 | 222 | 8,268,000 |
2011/01/26 | 220 | 228 | 220 | 225 | 11,110,000 |
2011/01/25 | 221 | 222 | 220 | 220 | 1,815,000 |
2011/01/24 | 224 | 224 | 218 | 221 | 7,050,000 |
2011/01/21 | 223 | 223 | 216 | 218 | 5,376,000 |
2011/01/20 | 221 | 226 | 220 | 221 | 6,208,000 |
2011/01/19 | 219 | 222 | 218 | 220 | 2,771,000 |
2011/01/18 | 218 | 220 | 217 | 218 | 1,505,000 |
2011/01/17 | 222 | 223 | 218 | 218 | 1,678,000 |
2011/01/14 | 221 | 225 | 220 | 222 | 3,330,000 |
2011/01/13 | 223 | 223 | 218 | 219 | 1,628,000 |
2011/01/12 | 225 | 226 | 220 | 221 | 2,465,000 |
2011/01/11 | 218 | 227 | 217 | 224 | 6,126,000 |
2011/01/07 | 215 | 218 | 215 | 216 | 2,751,000 |
2011/01/06 | 217 | 218 | 215 | 216 | 2,180,000 |
2011/01/05 | 214 | 217 | 212 | 217 | 2,550,000 |
2011/01/04 | 212 | 215 | 212 | 213 | 1,918,000 |