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 |
---|---|---|---|---|---|
2013/12/30 | 205 | 206 | 204 | 206 | 1,568,000 |
2013/12/27 | 204 | 207 | 200 | 207 | 2,982,000 |
2013/12/26 | 201 | 204 | 200 | 204 | 1,293,000 |
2013/12/25 | 198 | 200 | 198 | 200 | 2,108,000 |
2013/12/24 | 203 | 203 | 198 | 198 | 1,916,000 |
2013/12/20 | 205 | 205 | 202 | 204 | 2,086,000 |
2013/12/19 | 209 | 211 | 202 | 204 | 3,336,000 |
2013/12/18 | 202 | 210 | 202 | 207 | 4,650,000 |
2013/12/17 | 199 | 215 | 199 | 204 | 16,393,000 |
2013/12/16 | 205 | 205 | 196 | 197 | 3,325,000 |
2013/12/13 | 206 | 208 | 201 | 206 | 3,728,000 |
2013/12/12 | 210 | 210 | 205 | 208 | 2,972,000 |
2013/12/11 | 214 | 214 | 210 | 211 | 1,778,000 |
2013/12/10 | 214 | 214 | 211 | 213 | 2,278,000 |
2013/12/09 | 218 | 219 | 213 | 215 | 3,640,000 |
2013/12/06 | 212 | 218 | 210 | 215 | 6,794,000 |
2013/12/05 | 211 | 214 | 210 | 210 | 3,086,000 |
2013/12/04 | 210 | 218 | 206 | 212 | 13,437,000 |
2013/12/03 | 205 | 229 | 203 | 211 | 50,743,000 |
2013/12/02 | 201 | 203 | 199 | 202 | 1,364,000 |
2013/11/29 | 203 | 204 | 201 | 201 | 1,287,000 |
2013/11/28 | 206 | 206 | 203 | 204 | 970,000 |
2013/11/27 | 202 | 205 | 202 | 205 | 1,744,000 |
2013/11/26 | 203 | 203 | 201 | 202 | 1,178,000 |
2013/11/25 | 203 | 204 | 202 | 204 | 1,546,000 |
2013/11/22 | 200 | 203 | 199 | 202 | 1,912,000 |
2013/11/21 | 201 | 203 | 197 | 200 | 3,286,000 |
2013/11/20 | 206 | 207 | 201 | 201 | 3,355,000 |
2013/11/19 | 208 | 209 | 204 | 205 | 2,644,000 |
2013/11/18 | 204 | 208 | 203 | 207 | 4,508,000 |
2013/11/15 | 200 | 203 | 199 | 202 | 3,341,000 |
2013/11/14 | 202 | 202 | 198 | 199 | 3,650,000 |
2013/11/13 | 198 | 205 | 197 | 202 | 12,226,000 |
2013/11/12 | 195 | 197 | 193 | 197 | 2,449,000 |
2013/11/11 | 196 | 198 | 195 | 196 | 2,517,000 |
2013/11/08 | 193 | 198 | 191 | 196 | 5,338,000 |
2013/11/07 | 191 | 194 | 190 | 193 | 3,784,000 |
2013/11/06 | 191 | 195 | 188 | 189 | 4,731,000 |
2013/11/05 | 188 | 191 | 187 | 191 | 2,066,000 |
2013/11/01 | 188 | 190 | 185 | 188 | 4,378,000 |
2013/10/31 | 192 | 199 | 187 | 188 | 11,079,000 |
2013/10/30 | 191 | 192 | 188 | 190 | 5,543,000 |
2013/10/29 | 184 | 186 | 182 | 185 | 1,462,000 |
2013/10/28 | 184 | 186 | 183 | 185 | 1,929,000 |
2013/10/25 | 183 | 184 | 182 | 183 | 1,417,000 |
2013/10/24 | 180 | 185 | 180 | 183 | 1,362,000 |
2013/10/23 | 183 | 185 | 179 | 182 | 2,787,000 |
2013/10/22 | 180 | 185 | 180 | 183 | 4,455,000 |
2013/10/21 | 179 | 181 | 177 | 178 | 1,011,000 |
2013/10/18 | 176 | 178 | 174 | 178 | 1,258,000 |
2013/10/17 | 174 | 175 | 173 | 175 | 713,000 |
2013/10/16 | 171 | 173 | 171 | 172 | 595,000 |
2013/10/15 | 172 | 173 | 171 | 171 | 514,000 |
2013/10/11 | 172 | 173 | 171 | 173 | 935,000 |
2013/10/10 | 171 | 172 | 169 | 170 | 794,000 |
2013/10/09 | 167 | 172 | 166 | 170 | 863,000 |
2013/10/08 | 168 | 170 | 167 | 168 | 857,000 |
2013/10/07 | 172 | 173 | 168 | 169 | 766,000 |
2013/10/04 | 174 | 175 | 171 | 173 | 941,000 |
2013/10/03 | 175 | 177 | 175 | 175 | 787,000 |
2013/10/02 | 181 | 182 | 174 | 175 | 2,194,000 |
2013/10/01 | 182 | 187 | 179 | 179 | 5,017,000 |
2013/09/30 | 180 | 182 | 178 | 181 | 1,054,000 |
2013/09/27 | 182 | 182 | 179 | 179 | 818,000 |
2013/09/26 | 176 | 181 | 175 | 181 | 1,562,000 |
2013/09/25 | 178 | 179 | 175 | 176 | 1,073,000 |
2013/09/24 | 177 | 180 | 176 | 179 | 842,000 |
2013/09/20 | 179 | 179 | 174 | 178 | 1,345,000 |
2013/09/19 | 175 | 179 | 174 | 179 | 2,539,000 |
2013/09/18 | 172 | 173 | 171 | 171 | 399,000 |
2013/09/17 | 170 | 172 | 170 | 172 | 523,000 |
2013/09/13 | 169 | 171 | 167 | 170 | 1,067,000 |
2013/09/12 | 170 | 171 | 169 | 171 | 591,000 |
2013/09/11 | 172 | 173 | 170 | 171 | 622,000 |
2013/09/10 | 169 | 174 | 169 | 173 | 1,213,000 |
2013/09/09 | 169 | 169 | 168 | 169 | 394,000 |
2013/09/06 | 167 | 168 | 167 | 168 | 308,000 |
2013/09/05 | 168 | 169 | 167 | 168 | 499,000 |
2013/09/04 | 167 | 168 | 166 | 168 | 297,000 |
2013/09/03 | 165 | 167 | 165 | 167 | 478,000 |
2013/09/02 | 163 | 165 | 162 | 164 | 236,000 |
2013/08/30 | 166 | 167 | 163 | 163 | 628,000 |
2013/08/29 | 166 | 167 | 164 | 165 | 330,000 |
2013/08/28 | 166 | 166 | 164 | 165 | 456,000 |
2013/08/27 | 167 | 170 | 167 | 167 | 451,000 |
2013/08/26 | 169 | 169 | 166 | 167 | 463,000 |
2013/08/23 | 169 | 169 | 167 | 169 | 514,000 |
2013/08/22 | 164 | 168 | 164 | 168 | 471,000 |
2013/08/21 | 169 | 169 | 165 | 165 | 581,000 |
2013/08/20 | 167 | 172 | 167 | 169 | 1,069,000 |
2013/08/19 | 167 | 169 | 166 | 167 | 1,130,000 |
2013/08/16 | 165 | 166 | 163 | 164 | 447,000 |
2013/08/15 | 166 | 168 | 165 | 165 | 459,000 |
2013/08/14 | 166 | 167 | 164 | 167 | 528,000 |
2013/08/13 | 165 | 166 | 164 | 166 | 426,000 |
2013/08/12 | 164 | 165 | 163 | 164 | 402,000 |
2013/08/09 | 165 | 166 | 164 | 164 | 586,000 |
2013/08/08 | 163 | 164 | 162 | 164 | 711,000 |
2013/08/07 | 162 | 166 | 162 | 163 | 897,000 |
2013/08/06 | 164 | 167 | 163 | 167 | 461,000 |
2013/08/05 | 162 | 164 | 162 | 164 | 316,000 |
2013/08/02 | 160 | 164 | 160 | 164 | 681,000 |
2013/08/01 | 158 | 160 | 157 | 160 | 923,000 |
2013/07/31 | 159 | 160 | 158 | 158 | 237,000 |
2013/07/30 | 155 | 161 | 155 | 160 | 731,000 |
2013/07/29 | 160 | 160 | 157 | 157 | 518,000 |
2013/07/26 | 163 | 163 | 160 | 161 | 760,000 |
2013/07/25 | 165 | 166 | 164 | 164 | 369,000 |
2013/07/24 | 166 | 167 | 165 | 165 | 386,000 |
2013/07/23 | 165 | 167 | 165 | 166 | 510,000 |
2013/07/22 | 166 | 167 | 165 | 167 | 502,000 |
2013/07/19 | 166 | 167 | 163 | 164 | 946,000 |
2013/07/18 | 167 | 167 | 165 | 167 | 612,000 |
2013/07/17 | 163 | 167 | 163 | 167 | 1,152,000 |
2013/07/16 | 164 | 164 | 163 | 163 | 403,000 |
2013/07/12 | 165 | 166 | 162 | 163 | 897,000 |
2013/07/11 | 163 | 167 | 162 | 164 | 1,410,000 |
2013/07/10 | 164 | 165 | 162 | 164 | 1,583,000 |
2013/07/09 | 162 | 164 | 160 | 164 | 706,000 |
2013/07/08 | 164 | 165 | 161 | 161 | 760,000 |
2013/07/05 | 159 | 162 | 159 | 162 | 541,000 |
2013/07/04 | 159 | 160 | 157 | 159 | 564,000 |
2013/07/03 | 160 | 161 | 158 | 159 | 545,000 |
2013/07/02 | 160 | 162 | 159 | 160 | 804,000 |
2013/07/01 | 157 | 160 | 155 | 160 | 1,160,000 |
2013/06/28 | 153 | 156 | 150 | 155 | 1,351,000 |
2013/06/27 | 151 | 152 | 149 | 152 | 671,000 |
2013/06/26 | 152 | 153 | 150 | 150 | 600,000 |
2013/06/25 | 152 | 154 | 151 | 152 | 669,000 |
2013/06/24 | 155 | 155 | 151 | 151 | 976,000 |
2013/06/21 | 151 | 157 | 151 | 157 | 1,505,000 |
2013/06/20 | 156 | 157 | 154 | 155 | 818,000 |
2013/06/19 | 155 | 157 | 154 | 156 | 593,000 |
2013/06/18 | 153 | 155 | 152 | 153 | 493,000 |
2013/06/17 | 150 | 153 | 149 | 153 | 756,000 |
2013/06/14 | 152 | 153 | 149 | 150 | 1,287,000 |
2013/06/13 | 152 | 153 | 150 | 150 | 919,000 |
2013/06/12 | 150 | 156 | 150 | 155 | 710,000 |
2013/06/11 | 156 | 157 | 153 | 153 | 873,000 |
2013/06/10 | 154 | 157 | 153 | 157 | 1,033,000 |
2013/06/07 | 153 | 154 | 147 | 150 | 1,962,000 |
2013/06/06 | 161 | 162 | 155 | 156 | 1,907,000 |
2013/06/05 | 164 | 168 | 162 | 163 | 1,499,000 |
2013/06/04 | 162 | 164 | 160 | 164 | 1,533,000 |
2013/06/03 | 168 | 169 | 163 | 163 | 1,598,000 |
2013/05/31 | 169 | 170 | 167 | 170 | 1,641,000 |
2013/05/30 | 172 | 173 | 166 | 167 | 2,842,000 |
2013/05/29 | 173 | 177 | 171 | 175 | 3,343,000 |
2013/05/28 | 170 | 173 | 168 | 171 | 1,526,000 |
2013/05/27 | 172 | 173 | 170 | 170 | 1,309,000 |
2013/05/24 | 174 | 177 | 170 | 172 | 2,569,000 |
2013/05/23 | 181 | 183 | 173 | 173 | 4,392,000 |
2013/05/22 | 183 | 185 | 179 | 181 | 3,778,000 |
2013/05/21 | 178 | 182 | 177 | 181 | 2,406,000 |
2013/05/20 | 176 | 180 | 176 | 178 | 1,662,000 |
2013/05/17 | 172 | 177 | 171 | 176 | 1,990,000 |
2013/05/16 | 173 | 175 | 170 | 172 | 2,317,000 |
2013/05/15 | 180 | 182 | 174 | 176 | 3,657,000 |
2013/05/14 | 181 | 181 | 178 | 179 | 3,306,000 |
2013/05/13 | 178 | 184 | 178 | 182 | 3,539,000 |
2013/05/10 | 181 | 182 | 178 | 179 | 1,900,000 |
2013/05/09 | 183 | 184 | 179 | 179 | 2,241,000 |
2013/05/08 | 185 | 188 | 182 | 183 | 5,898,000 |
2013/05/07 | 186 | 186 | 184 | 186 | 1,670,000 |
2013/05/02 | 185 | 185 | 182 | 185 | 1,289,000 |
2013/05/01 | 182 | 184 | 181 | 184 | 2,078,000 |
2013/04/30 | 185 | 187 | 181 | 184 | 6,281,000 |
2013/04/26 | 191 | 191 | 186 | 187 | 3,844,000 |
2013/04/25 | 191 | 194 | 189 | 191 | 8,468,000 |
2013/04/24 | 187 | 187 | 185 | 186 | 1,774,000 |
2013/04/23 | 186 | 187 | 185 | 186 | 1,991,000 |
2013/04/22 | 186 | 189 | 185 | 186 | 3,135,000 |
2013/04/19 | 186 | 187 | 184 | 185 | 2,771,000 |
2013/04/18 | 185 | 188 | 184 | 184 | 3,453,000 |
2013/04/17 | 186 | 187 | 184 | 186 | 3,223,000 |
2013/04/16 | 190 | 194 | 182 | 183 | 16,244,000 |
2013/04/15 | 182 | 202 | 182 | 195 | 33,585,000 |
2013/04/12 | 180 | 181 | 178 | 178 | 2,541,000 |
2013/04/11 | 183 | 184 | 179 | 181 | 2,535,000 |
2013/04/10 | 180 | 184 | 180 | 182 | 2,191,000 |
2013/04/09 | 182 | 184 | 180 | 180 | 3,458,000 |
2013/04/08 | 182 | 186 | 180 | 185 | 4,987,000 |
2013/04/05 | 192 | 192 | 184 | 187 | 9,365,000 |
2013/04/04 | 189 | 194 | 182 | 189 | 25,137,000 |
2013/04/03 | 175 | 184 | 172 | 178 | 11,459,000 |
2013/04/02 | 168 | 170 | 163 | 166 | 2,397,000 |
2013/04/01 | 179 | 179 | 170 | 171 | 3,301,000 |
2013/03/29 | 172 | 173 | 169 | 170 | 1,426,000 |
2013/03/28 | 175 | 175 | 172 | 173 | 1,017,000 |
2013/03/27 | 177 | 177 | 174 | 176 | 1,077,000 |
2013/03/26 | 178 | 180 | 177 | 178 | 1,926,000 |
2013/03/25 | 182 | 182 | 178 | 179 | 1,625,000 |
2013/03/22 | 182 | 182 | 180 | 180 | 1,112,000 |
2013/03/21 | 183 | 184 | 181 | 183 | 2,602,000 |
2013/03/19 | 182 | 184 | 182 | 182 | 1,962,000 |
2013/03/18 | 183 | 183 | 181 | 181 | 2,557,000 |
2013/03/15 | 182 | 185 | 182 | 185 | 3,359,000 |
2013/03/14 | 182 | 183 | 181 | 182 | 2,152,000 |
2013/03/13 | 181 | 184 | 180 | 181 | 3,969,000 |
2013/03/12 | 186 | 186 | 181 | 181 | 4,064,000 |
2013/03/11 | 190 | 190 | 186 | 187 | 3,524,000 |
2013/03/08 | 186 | 190 | 185 | 188 | 5,814,000 |
2013/03/07 | 195 | 195 | 185 | 187 | 7,074,000 |
2013/03/06 | 199 | 203 | 188 | 191 | 19,871,000 |
2013/03/05 | 180 | 190 | 178 | 190 | 8,039,000 |
2013/03/04 | 179 | 181 | 178 | 180 | 1,743,000 |
2013/03/01 | 180 | 181 | 178 | 178 | 1,463,000 |
2013/02/28 | 180 | 183 | 179 | 181 | 2,647,000 |
2013/02/27 | 179 | 180 | 177 | 178 | 803,000 |
2013/02/26 | 179 | 180 | 177 | 178 | 1,585,000 |
2013/02/25 | 183 | 184 | 179 | 182 | 1,536,000 |
2013/02/22 | 186 | 186 | 181 | 182 | 1,823,000 |
2013/02/21 | 185 | 188 | 184 | 186 | 2,711,000 |
2013/02/20 | 185 | 186 | 182 | 184 | 3,714,000 |
2013/02/19 | 175 | 182 | 175 | 181 | 2,743,000 |
2013/02/18 | 170 | 174 | 170 | 173 | 1,620,000 |
2013/02/15 | 172 | 173 | 166 | 171 | 2,245,000 |
2013/02/14 | 175 | 178 | 172 | 175 | 1,951,000 |
2013/02/13 | 182 | 183 | 173 | 175 | 2,892,000 |
2013/02/12 | 182 | 185 | 180 | 182 | 3,384,000 |
2013/02/08 | 184 | 185 | 175 | 179 | 4,961,000 |
2013/02/07 | 188 | 191 | 185 | 186 | 3,835,000 |
2013/02/06 | 191 | 191 | 188 | 188 | 2,673,000 |
2013/02/05 | 190 | 192 | 187 | 188 | 4,470,000 |
2013/02/04 | 200 | 203 | 189 | 193 | 17,662,000 |
2013/02/01 | 183 | 193 | 182 | 193 | 9,469,000 |
2013/01/31 | 182 | 182 | 179 | 181 | 1,642,000 |
2013/01/30 | 178 | 183 | 177 | 181 | 2,028,000 |
2013/01/29 | 181 | 183 | 178 | 179 | 2,507,000 |
2013/01/28 | 184 | 184 | 179 | 181 | 1,532,000 |
2013/01/25 | 184 | 185 | 182 | 183 | 1,632,000 |
2013/01/24 | 178 | 184 | 177 | 182 | 1,681,000 |
2013/01/23 | 182 | 184 | 178 | 179 | 2,226,000 |
2013/01/22 | 187 | 187 | 181 | 183 | 2,205,000 |
2013/01/21 | 192 | 192 | 185 | 187 | 2,253,000 |
2013/01/18 | 184 | 189 | 184 | 189 | 2,977,000 |
2013/01/17 | 186 | 187 | 176 | 181 | 2,727,000 |
2013/01/16 | 192 | 192 | 180 | 182 | 4,354,000 |
2013/01/15 | 190 | 199 | 189 | 191 | 9,384,000 |
2013/01/11 | 190 | 192 | 187 | 192 | 3,899,000 |
2013/01/10 | 186 | 193 | 185 | 188 | 6,150,000 |
2013/01/09 | 178 | 187 | 178 | 184 | 4,411,000 |
2013/01/08 | 178 | 186 | 178 | 179 | 6,365,000 |
2013/01/07 | 179 | 180 | 176 | 177 | 1,396,000 |
2013/01/04 | 178 | 178 | 176 | 178 | 1,393,000 |