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 |
|---|---|---|---|---|---|
| 2015/12/30 | 245 | 245 | 241 | 242 | 556,000 |
| 2015/12/29 | 237 | 242 | 235 | 240 | 571,000 |
| 2015/12/28 | 232 | 237 | 232 | 236 | 420,000 |
| 2015/12/25 | 232 | 233 | 227 | 230 | 960,000 |
| 2015/12/24 | 241 | 241 | 233 | 234 | 905,000 |
| 2015/12/22 | 241 | 242 | 239 | 241 | 758,000 |
| 2015/12/21 | 242 | 243 | 239 | 241 | 739,000 |
| 2015/12/18 | 248 | 250 | 244 | 244 | 922,000 |
| 2015/12/17 | 251 | 253 | 248 | 250 | 935,000 |
| 2015/12/16 | 249 | 251 | 246 | 249 | 1,177,000 |
| 2015/12/15 | 252 | 257 | 247 | 249 | 1,670,000 |
| 2015/12/14 | 239 | 249 | 238 | 248 | 1,037,000 |
| 2015/12/11 | 245 | 246 | 239 | 242 | 1,592,000 |
| 2015/12/10 | 248 | 250 | 246 | 246 | 742,000 |
| 2015/12/09 | 246 | 254 | 246 | 252 | 1,600,000 |
| 2015/12/08 | 250 | 251 | 246 | 247 | 542,000 |
| 2015/12/07 | 252 | 254 | 250 | 251 | 522,000 |
| 2015/12/04 | 250 | 251 | 249 | 250 | 733,000 |
| 2015/12/03 | 253 | 254 | 252 | 254 | 801,000 |
| 2015/12/02 | 256 | 258 | 255 | 256 | 527,000 |
| 2015/12/01 | 260 | 260 | 254 | 257 | 1,338,000 |
| 2015/11/30 | 260 | 261 | 258 | 259 | 842,000 |
| 2015/11/27 | 260 | 263 | 258 | 260 | 735,000 |
| 2015/11/26 | 258 | 262 | 256 | 258 | 894,000 |
| 2015/11/25 | 257 | 258 | 256 | 256 | 437,000 |
| 2015/11/24 | 259 | 262 | 254 | 256 | 1,994,000 |
| 2015/11/20 | 261 | 262 | 257 | 259 | 902,000 |
| 2015/11/19 | 260 | 262 | 257 | 259 | 1,036,000 |
| 2015/11/18 | 269 | 270 | 254 | 257 | 3,464,000 |
| 2015/11/17 | 270 | 272 | 267 | 269 | 2,039,000 |
| 2015/11/16 | 265 | 268 | 263 | 266 | 972,000 |
| 2015/11/13 | 264 | 272 | 261 | 270 | 1,901,000 |
| 2015/11/12 | 259 | 268 | 258 | 266 | 2,324,000 |
| 2015/11/11 | 254 | 259 | 252 | 258 | 1,529,000 |
| 2015/11/10 | 253 | 256 | 252 | 254 | 1,511,000 |
| 2015/11/09 | 253 | 256 | 252 | 256 | 1,542,000 |
| 2015/11/06 | 244 | 254 | 244 | 252 | 1,713,000 |
| 2015/11/05 | 237 | 250 | 236 | 250 | 1,832,000 |
| 2015/11/04 | 237 | 238 | 234 | 238 | 683,000 |
| 2015/11/02 | 237 | 238 | 233 | 236 | 733,000 |
| 2015/10/30 | 238 | 242 | 237 | 239 | 1,129,000 |
| 2015/10/29 | 238 | 240 | 237 | 239 | 508,000 |
| 2015/10/28 | 240 | 241 | 236 | 237 | 756,000 |
| 2015/10/27 | 236 | 242 | 235 | 240 | 1,703,000 |
| 2015/10/26 | 236 | 237 | 236 | 237 | 463,000 |
| 2015/10/23 | 236 | 237 | 234 | 235 | 811,000 |
| 2015/10/22 | 237 | 238 | 231 | 233 | 940,000 |
| 2015/10/21 | 235 | 239 | 235 | 237 | 1,640,000 |
| 2015/10/20 | 238 | 239 | 234 | 235 | 565,000 |
| 2015/10/19 | 237 | 238 | 233 | 236 | 654,000 |
| 2015/10/16 | 236 | 239 | 236 | 237 | 777,000 |
| 2015/10/15 | 230 | 239 | 230 | 237 | 1,848,000 |
| 2015/10/14 | 231 | 232 | 227 | 231 | 710,000 |
| 2015/10/13 | 231 | 233 | 229 | 232 | 756,000 |
| 2015/10/09 | 228 | 231 | 224 | 231 | 1,096,000 |
| 2015/10/08 | 221 | 229 | 220 | 227 | 1,092,000 |
| 2015/10/07 | 220 | 224 | 219 | 223 | 1,314,000 |
| 2015/10/06 | 217 | 222 | 217 | 218 | 1,251,000 |
| 2015/10/05 | 215 | 216 | 213 | 215 | 453,000 |
| 2015/10/02 | 212 | 215 | 209 | 214 | 643,000 |
| 2015/10/01 | 210 | 215 | 209 | 212 | 796,000 |
| 2015/09/30 | 208 | 210 | 207 | 209 | 311,000 |
| 2015/09/29 | 211 | 212 | 206 | 206 | 1,057,000 |
| 2015/09/28 | 214 | 216 | 211 | 212 | 649,000 |
| 2015/09/25 | 209 | 212 | 208 | 212 | 543,000 |
| 2015/09/24 | 212 | 213 | 210 | 210 | 636,000 |
| 2015/09/18 | 212 | 216 | 212 | 214 | 516,000 |
| 2015/09/17 | 214 | 214 | 211 | 214 | 482,000 |
| 2015/09/16 | 211 | 214 | 210 | 213 | 443,000 |
| 2015/09/15 | 212 | 213 | 209 | 210 | 716,000 |
| 2015/09/14 | 211 | 216 | 209 | 210 | 1,111,000 |
| 2015/09/11 | 204 | 213 | 204 | 211 | 1,044,000 |
| 2015/09/10 | 204 | 207 | 202 | 205 | 535,000 |
| 2015/09/09 | 201 | 208 | 200 | 207 | 814,000 |
| 2015/09/08 | 201 | 203 | 197 | 199 | 627,000 |
| 2015/09/07 | 199 | 203 | 198 | 201 | 451,000 |
| 2015/09/04 | 205 | 205 | 200 | 201 | 845,000 |
| 2015/09/03 | 205 | 208 | 203 | 205 | 494,000 |
| 2015/09/02 | 202 | 207 | 201 | 203 | 864,000 |
| 2015/09/01 | 211 | 212 | 206 | 206 | 600,000 |
| 2015/08/31 | 212 | 214 | 208 | 213 | 793,000 |
| 2015/08/28 | 211 | 215 | 209 | 212 | 909,000 |
| 2015/08/27 | 208 | 210 | 205 | 206 | 1,108,000 |
| 2015/08/26 | 201 | 206 | 199 | 205 | 1,103,000 |
| 2015/08/25 | 191 | 206 | 191 | 196 | 1,659,000 |
| 2015/08/24 | 205 | 209 | 200 | 200 | 1,549,000 |
| 2015/08/21 | 215 | 216 | 212 | 213 | 1,121,000 |
| 2015/08/20 | 218 | 219 | 217 | 217 | 638,000 |
| 2015/08/19 | 220 | 224 | 218 | 219 | 1,149,000 |
| 2015/08/18 | 219 | 221 | 218 | 220 | 483,000 |
| 2015/08/17 | 219 | 219 | 216 | 219 | 661,000 |
| 2015/08/14 | 218 | 219 | 216 | 218 | 623,000 |
| 2015/08/13 | 217 | 218 | 215 | 216 | 765,000 |
| 2015/08/12 | 220 | 222 | 217 | 217 | 749,000 |
| 2015/08/11 | 219 | 222 | 219 | 221 | 544,000 |
| 2015/08/10 | 222 | 222 | 218 | 218 | 500,000 |
| 2015/08/07 | 218 | 222 | 217 | 222 | 983,000 |
| 2015/08/06 | 224 | 224 | 214 | 218 | 3,171,000 |
| 2015/08/05 | 229 | 235 | 228 | 231 | 850,000 |
| 2015/08/04 | 231 | 231 | 225 | 229 | 801,000 |
| 2015/08/03 | 234 | 234 | 230 | 230 | 256,000 |
| 2015/07/31 | 229 | 234 | 229 | 234 | 559,000 |
| 2015/07/30 | 228 | 229 | 227 | 229 | 266,000 |
| 2015/07/29 | 230 | 230 | 226 | 228 | 253,000 |
| 2015/07/28 | 227 | 230 | 226 | 229 | 624,000 |
| 2015/07/27 | 234 | 234 | 229 | 231 | 545,000 |
| 2015/07/24 | 234 | 234 | 231 | 234 | 501,000 |
| 2015/07/23 | 236 | 237 | 233 | 234 | 538,000 |
| 2015/07/22 | 234 | 236 | 234 | 235 | 376,000 |
| 2015/07/21 | 237 | 238 | 235 | 237 | 477,000 |
| 2015/07/17 | 234 | 238 | 234 | 236 | 944,000 |
| 2015/07/16 | 232 | 234 | 232 | 234 | 360,000 |
| 2015/07/15 | 235 | 236 | 231 | 232 | 708,000 |
| 2015/07/14 | 230 | 235 | 230 | 234 | 1,075,000 |
| 2015/07/13 | 223 | 227 | 222 | 227 | 698,000 |
| 2015/07/10 | 222 | 226 | 222 | 223 | 1,081,000 |
| 2015/07/09 | 219 | 224 | 215 | 222 | 2,215,000 |
| 2015/07/08 | 232 | 233 | 225 | 225 | 1,436,000 |
| 2015/07/07 | 234 | 234 | 231 | 234 | 918,000 |
| 2015/07/06 | 233 | 234 | 230 | 232 | 1,220,000 |
| 2015/07/03 | 238 | 239 | 233 | 234 | 1,614,000 |
| 2015/07/02 | 240 | 241 | 239 | 240 | 1,028,000 |
| 2015/07/01 | 241 | 246 | 238 | 239 | 2,496,000 |
| 2015/06/30 | 238 | 245 | 238 | 243 | 1,549,000 |
| 2015/06/29 | 238 | 240 | 236 | 238 | 1,417,000 |
| 2015/06/26 | 241 | 245 | 239 | 244 | 1,101,000 |
| 2015/06/25 | 241 | 243 | 239 | 241 | 1,169,000 |
| 2015/06/24 | 243 | 246 | 242 | 244 | 1,294,000 |
| 2015/06/23 | 239 | 244 | 238 | 242 | 1,085,000 |
| 2015/06/22 | 242 | 242 | 239 | 240 | 1,511,000 |
| 2015/06/19 | 244 | 246 | 239 | 244 | 2,200,000 |
| 2015/06/18 | 252 | 252 | 243 | 243 | 2,484,000 |
| 2015/06/17 | 252 | 255 | 248 | 253 | 3,958,000 |
| 2015/06/16 | 241 | 250 | 239 | 246 | 6,324,000 |
| 2015/06/15 | 243 | 249 | 239 | 241 | 6,968,000 |
| 2015/06/12 | 241 | 242 | 238 | 241 | 3,289,000 |
| 2015/06/11 | 246 | 248 | 242 | 244 | 3,512,000 |
| 2015/06/10 | 248 | 251 | 243 | 243 | 4,157,000 |
| 2015/06/09 | 256 | 261 | 248 | 249 | 4,475,000 |
| 2015/06/08 | 262 | 265 | 252 | 259 | 8,014,000 |
| 2015/06/05 | 262 | 263 | 258 | 260 | 3,581,000 |
| 2015/06/04 | 265 | 268 | 259 | 262 | 7,289,000 |
| 2015/06/03 | 265 | 276 | 257 | 268 | 20,189,000 |
| 2015/06/02 | 241 | 287 | 241 | 263 | 31,451,000 |
| 2015/06/01 | 239 | 240 | 234 | 239 | 1,528,000 |
| 2015/05/29 | 240 | 245 | 239 | 239 | 2,131,000 |
| 2015/05/28 | 238 | 246 | 237 | 242 | 2,379,000 |
| 2015/05/27 | 232 | 240 | 232 | 238 | 2,571,000 |
| 2015/05/26 | 232 | 234 | 231 | 232 | 654,000 |
| 2015/05/25 | 232 | 234 | 231 | 232 | 1,173,000 |
| 2015/05/22 | 230 | 236 | 229 | 233 | 1,160,000 |
| 2015/05/21 | 230 | 234 | 230 | 232 | 1,080,000 |
| 2015/05/20 | 237 | 240 | 229 | 231 | 3,160,000 |
| 2015/05/19 | 227 | 235 | 226 | 235 | 2,965,000 |
| 2015/05/18 | 220 | 226 | 219 | 225 | 2,167,000 |
| 2015/05/15 | 219 | 220 | 218 | 219 | 1,375,000 |
| 2015/05/14 | 215 | 218 | 214 | 218 | 1,466,000 |
| 2015/05/13 | 214 | 216 | 214 | 215 | 715,000 |
| 2015/05/12 | 214 | 216 | 213 | 214 | 1,865,000 |
| 2015/05/11 | 208 | 215 | 207 | 214 | 4,025,000 |
| 2015/05/08 | 200 | 210 | 198 | 208 | 4,447,000 |
| 2015/05/07 | 199 | 201 | 198 | 199 | 388,000 |
| 2015/05/01 | 198 | 200 | 197 | 200 | 464,000 |
| 2015/04/30 | 199 | 200 | 197 | 200 | 428,000 |
| 2015/04/28 | 201 | 201 | 199 | 199 | 241,000 |
| 2015/04/27 | 201 | 201 | 199 | 201 | 330,000 |
| 2015/04/24 | 199 | 201 | 199 | 200 | 392,000 |
| 2015/04/23 | 200 | 202 | 198 | 201 | 965,000 |
| 2015/04/22 | 198 | 200 | 197 | 200 | 464,000 |
| 2015/04/21 | 199 | 200 | 196 | 197 | 653,000 |
| 2015/04/20 | 198 | 201 | 197 | 199 | 597,000 |
| 2015/04/17 | 197 | 201 | 197 | 199 | 919,000 |
| 2015/04/16 | 196 | 198 | 196 | 198 | 319,000 |
| 2015/04/15 | 197 | 198 | 196 | 196 | 298,000 |
| 2015/04/14 | 196 | 198 | 196 | 197 | 383,000 |
| 2015/04/13 | 197 | 198 | 196 | 197 | 465,000 |
| 2015/04/10 | 196 | 198 | 194 | 197 | 641,000 |
| 2015/04/09 | 197 | 198 | 196 | 198 | 264,000 |
| 2015/04/08 | 195 | 197 | 195 | 197 | 457,000 |
| 2015/04/07 | 195 | 196 | 193 | 195 | 468,000 |
| 2015/04/06 | 194 | 196 | 193 | 194 | 361,000 |
| 2015/04/03 | 194 | 195 | 192 | 195 | 309,000 |
| 2015/04/02 | 190 | 194 | 190 | 194 | 908,000 |
| 2015/04/01 | 193 | 193 | 188 | 189 | 1,238,000 |
| 2015/03/31 | 193 | 195 | 192 | 193 | 671,000 |
| 2015/03/30 | 196 | 197 | 192 | 192 | 1,240,000 |
| 2015/03/27 | 200 | 202 | 197 | 197 | 948,000 |
| 2015/03/26 | 205 | 206 | 204 | 205 | 728,000 |
| 2015/03/25 | 207 | 207 | 205 | 206 | 1,107,000 |
| 2015/03/24 | 206 | 207 | 205 | 207 | 736,000 |
| 2015/03/23 | 204 | 206 | 203 | 206 | 1,078,000 |
| 2015/03/20 | 201 | 204 | 201 | 204 | 651,000 |
| 2015/03/19 | 202 | 203 | 201 | 202 | 505,000 |
| 2015/03/18 | 204 | 204 | 200 | 203 | 818,000 |
| 2015/03/17 | 204 | 205 | 203 | 203 | 382,000 |
| 2015/03/16 | 205 | 205 | 202 | 203 | 553,000 |
| 2015/03/13 | 203 | 204 | 202 | 204 | 1,038,000 |
| 2015/03/12 | 202 | 203 | 201 | 202 | 726,000 |
| 2015/03/11 | 200 | 202 | 200 | 202 | 295,000 |
| 2015/03/10 | 202 | 203 | 200 | 201 | 585,000 |
| 2015/03/09 | 201 | 202 | 200 | 202 | 359,000 |
| 2015/03/06 | 201 | 202 | 201 | 202 | 330,000 |
| 2015/03/05 | 202 | 203 | 200 | 201 | 499,000 |
| 2015/03/04 | 202 | 203 | 201 | 202 | 909,000 |
| 2015/03/03 | 202 | 203 | 201 | 202 | 706,000 |
| 2015/03/02 | 200 | 202 | 200 | 202 | 1,104,000 |
| 2015/02/27 | 200 | 200 | 198 | 200 | 1,036,000 |
| 2015/02/26 | 199 | 199 | 198 | 199 | 606,000 |
| 2015/02/25 | 198 | 200 | 198 | 199 | 661,000 |
| 2015/02/24 | 200 | 200 | 197 | 198 | 953,000 |
| 2015/02/23 | 199 | 200 | 198 | 200 | 609,000 |
| 2015/02/20 | 196 | 199 | 196 | 199 | 1,093,000 |
| 2015/02/19 | 196 | 198 | 195 | 198 | 748,000 |
| 2015/02/18 | 197 | 198 | 196 | 198 | 785,000 |
| 2015/02/17 | 194 | 197 | 193 | 195 | 1,358,000 |
| 2015/02/16 | 191 | 193 | 191 | 193 | 1,151,000 |
| 2015/02/13 | 189 | 191 | 188 | 190 | 1,467,000 |
| 2015/02/12 | 188 | 190 | 188 | 189 | 1,162,000 |
| 2015/02/10 | 188 | 188 | 185 | 187 | 1,854,000 |
| 2015/02/09 | 190 | 191 | 187 | 189 | 1,561,000 |
| 2015/02/06 | 196 | 197 | 189 | 191 | 3,494,000 |
| 2015/02/05 | 197 | 198 | 196 | 197 | 808,000 |
| 2015/02/04 | 197 | 199 | 196 | 196 | 853,000 |
| 2015/02/03 | 199 | 199 | 194 | 196 | 1,048,000 |
| 2015/02/02 | 198 | 199 | 195 | 199 | 989,000 |
| 2015/01/30 | 199 | 200 | 196 | 197 | 1,225,000 |
| 2015/01/29 | 199 | 200 | 197 | 197 | 831,000 |
| 2015/01/28 | 198 | 200 | 197 | 200 | 673,000 |
| 2015/01/27 | 198 | 199 | 197 | 198 | 387,000 |
| 2015/01/26 | 198 | 199 | 197 | 199 | 273,000 |
| 2015/01/23 | 199 | 199 | 198 | 198 | 856,000 |
| 2015/01/22 | 199 | 199 | 197 | 198 | 346,000 |
| 2015/01/21 | 199 | 200 | 198 | 198 | 546,000 |
| 2015/01/20 | 199 | 201 | 198 | 200 | 1,106,000 |
| 2015/01/19 | 202 | 202 | 198 | 199 | 947,000 |
| 2015/01/16 | 201 | 202 | 199 | 202 | 1,010,000 |
| 2015/01/15 | 202 | 204 | 201 | 203 | 866,000 |
| 2015/01/14 | 203 | 203 | 200 | 202 | 725,000 |
| 2015/01/13 | 202 | 204 | 200 | 202 | 1,480,000 |
| 2015/01/09 | 207 | 208 | 204 | 206 | 1,038,000 |
| 2015/01/08 | 206 | 207 | 204 | 207 | 806,000 |
| 2015/01/07 | 205 | 207 | 204 | 205 | 830,000 |
| 2015/01/06 | 209 | 209 | 205 | 205 | 1,047,000 |
| 2015/01/05 | 209 | 211 | 206 | 211 | 901,000 |