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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,605 | 4,645 | 4,600 | 4,635 | 43,900 |
| 2017/12/28 | 4,700 | 4,700 | 4,580 | 4,590 | 97,000 |
| 2017/12/27 | 4,615 | 4,695 | 4,590 | 4,680 | 75,900 |
| 2017/12/26 | 4,660 | 4,680 | 4,590 | 4,600 | 50,300 |
| 2017/12/25 | 4,630 | 4,655 | 4,590 | 4,625 | 29,100 |
| 2017/12/22 | 4,600 | 4,660 | 4,570 | 4,625 | 59,900 |
| 2017/12/21 | 4,650 | 4,650 | 4,580 | 4,600 | 80,900 |
| 2017/12/20 | 4,660 | 4,695 | 4,640 | 4,660 | 60,000 |
| 2017/12/19 | 4,730 | 4,755 | 4,690 | 4,710 | 68,700 |
| 2017/12/18 | 4,750 | 4,790 | 4,720 | 4,770 | 83,400 |
| 2017/12/15 | 4,740 | 4,800 | 4,690 | 4,700 | 224,600 |
| 2017/12/14 | 4,625 | 4,730 | 4,625 | 4,725 | 105,400 |
| 2017/12/13 | 4,625 | 4,640 | 4,580 | 4,610 | 90,900 |
| 2017/12/12 | 4,590 | 4,635 | 4,555 | 4,585 | 92,900 |
| 2017/12/11 | 4,560 | 4,565 | 4,505 | 4,560 | 53,800 |
| 2017/12/08 | 4,510 | 4,575 | 4,490 | 4,515 | 69,300 |
| 2017/12/07 | 4,425 | 4,535 | 4,410 | 4,510 | 120,100 |
| 2017/12/06 | 4,335 | 4,460 | 4,310 | 4,445 | 162,200 |
| 2017/12/05 | 4,300 | 4,365 | 4,275 | 4,355 | 55,900 |
| 2017/12/04 | 4,340 | 4,390 | 4,320 | 4,320 | 51,700 |
| 2017/12/01 | 4,405 | 4,415 | 4,330 | 4,350 | 79,800 |
| 2017/11/30 | 4,400 | 4,410 | 4,295 | 4,390 | 112,300 |
| 2017/11/29 | 4,440 | 4,490 | 4,390 | 4,410 | 63,000 |
| 2017/11/28 | 4,440 | 4,440 | 4,360 | 4,380 | 83,400 |
| 2017/11/27 | 4,435 | 4,470 | 4,395 | 4,460 | 87,200 |
| 2017/11/24 | 4,390 | 4,395 | 4,350 | 4,385 | 64,100 |
| 2017/11/22 | 4,465 | 4,495 | 4,410 | 4,415 | 61,300 |
| 2017/11/21 | 4,390 | 4,435 | 4,375 | 4,415 | 62,500 |
| 2017/11/20 | 4,270 | 4,360 | 4,270 | 4,355 | 46,200 |
| 2017/11/17 | 4,360 | 4,385 | 4,260 | 4,320 | 96,700 |
| 2017/11/16 | 4,165 | 4,320 | 4,115 | 4,290 | 108,600 |
| 2017/11/15 | 4,315 | 4,315 | 4,130 | 4,165 | 96,100 |
| 2017/11/14 | 4,375 | 4,390 | 4,310 | 4,315 | 65,300 |
| 2017/11/13 | 4,440 | 4,445 | 4,355 | 4,375 | 86,600 |
| 2017/11/10 | 4,430 | 4,480 | 4,395 | 4,445 | 95,400 |
| 2017/11/09 | 4,590 | 4,595 | 4,400 | 4,500 | 195,100 |
| 2017/11/08 | 4,655 | 4,655 | 4,570 | 4,610 | 112,800 |
| 2017/11/07 | 4,495 | 4,720 | 4,400 | 4,660 | 325,600 |
| 2017/11/06 | 4,425 | 4,455 | 4,390 | 4,445 | 98,400 |
| 2017/11/02 | 4,530 | 4,530 | 4,415 | 4,455 | 80,000 |
| 2017/11/01 | 4,540 | 4,540 | 4,485 | 4,525 | 75,300 |
| 2017/10/31 | 4,500 | 4,560 | 4,470 | 4,495 | 88,700 |
| 2017/10/30 | 4,525 | 4,525 | 4,390 | 4,470 | 209,000 |
| 2017/10/27 | 4,840 | 4,840 | 4,480 | 4,590 | 336,200 |
| 2017/10/26 | 4,690 | 4,790 | 4,690 | 4,765 | 56,300 |
| 2017/10/25 | 4,700 | 4,770 | 4,695 | 4,705 | 100,300 |
| 2017/10/24 | 4,655 | 4,710 | 4,650 | 4,685 | 65,100 |
| 2017/10/23 | 4,625 | 4,645 | 4,585 | 4,640 | 65,000 |
| 2017/10/20 | 4,570 | 4,570 | 4,520 | 4,555 | 46,100 |
| 2017/10/19 | 4,580 | 4,625 | 4,565 | 4,585 | 55,400 |
| 2017/10/18 | 4,610 | 4,610 | 4,515 | 4,570 | 75,100 |
| 2017/10/17 | 4,610 | 4,665 | 4,600 | 4,625 | 72,400 |
| 2017/10/16 | 4,650 | 4,665 | 4,585 | 4,610 | 75,000 |
| 2017/10/13 | 4,660 | 4,690 | 4,585 | 4,660 | 117,200 |
| 2017/10/12 | 4,785 | 4,805 | 4,660 | 4,705 | 125,800 |
| 2017/10/11 | 4,765 | 4,830 | 4,760 | 4,815 | 87,300 |
| 2017/10/10 | 4,840 | 4,850 | 4,730 | 4,825 | 142,700 |
| 2017/10/06 | 4,865 | 4,910 | 4,855 | 4,910 | 80,600 |
| 2017/10/05 | 4,950 | 4,955 | 4,900 | 4,925 | 80,500 |
| 2017/10/04 | 4,855 | 4,955 | 4,855 | 4,945 | 194,000 |
| 2017/10/03 | 4,805 | 4,890 | 4,805 | 4,865 | 135,700 |
| 2017/10/02 | 4,785 | 4,820 | 4,710 | 4,795 | 83,600 |
| 2017/09/29 | 4,755 | 4,765 | 4,700 | 4,745 | 75,700 |
| 2017/09/28 | 4,700 | 4,795 | 4,675 | 4,755 | 100,700 |
| 2017/09/27 | 4,630 | 4,705 | 4,600 | 4,670 | 92,700 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 454 | 462 | 453 | 460 | 594,000 |
| 2017/09/25 | 448 | 457 | 446 | 456 | 1,165,000 |
| 2017/09/22 | 442 | 445 | 439 | 444 | 696,000 |
| 2017/09/21 | 439 | 441 | 438 | 440 | 475,000 |
| 2017/09/20 | 442 | 442 | 437 | 440 | 430,000 |
| 2017/09/19 | 440 | 446 | 439 | 445 | 692,000 |
| 2017/09/15 | 431 | 436 | 431 | 436 | 725,000 |
| 2017/09/14 | 439 | 441 | 431 | 434 | 787,000 |
| 2017/09/13 | 444 | 444 | 437 | 438 | 390,000 |
| 2017/09/12 | 444 | 447 | 438 | 442 | 861,000 |
| 2017/09/11 | 431 | 436 | 431 | 436 | 729,000 |
| 2017/09/08 | 421 | 434 | 420 | 425 | 1,047,000 |
| 2017/09/07 | 421 | 423 | 414 | 418 | 690,000 |
| 2017/09/06 | 414 | 421 | 407 | 420 | 787,000 |
| 2017/09/05 | 426 | 427 | 415 | 417 | 932,000 |
| 2017/09/04 | 433 | 435 | 423 | 428 | 905,000 |
| 2017/09/01 | 440 | 441 | 432 | 438 | 777,000 |
| 2017/08/31 | 437 | 442 | 433 | 442 | 1,060,000 |
| 2017/08/30 | 442 | 443 | 437 | 440 | 443,000 |
| 2017/08/29 | 437 | 440 | 436 | 439 | 679,000 |
| 2017/08/28 | 451 | 452 | 438 | 442 | 807,000 |
| 2017/08/25 | 447 | 454 | 446 | 449 | 745,000 |
| 2017/08/24 | 453 | 453 | 446 | 448 | 788,000 |
| 2017/08/23 | 446 | 456 | 444 | 453 | 693,000 |
| 2017/08/22 | 444 | 448 | 442 | 443 | 433,000 |
| 2017/08/21 | 451 | 451 | 441 | 447 | 685,000 |
| 2017/08/18 | 457 | 461 | 452 | 454 | 593,000 |
| 2017/08/17 | 461 | 463 | 456 | 460 | 449,000 |
| 2017/08/16 | 463 | 464 | 457 | 457 | 526,000 |
| 2017/08/15 | 463 | 466 | 460 | 461 | 489,000 |
| 2017/08/14 | 463 | 464 | 458 | 460 | 667,000 |
| 2017/08/10 | 463 | 475 | 463 | 466 | 1,110,000 |
| 2017/08/09 | 462 | 467 | 460 | 466 | 1,076,000 |
| 2017/08/08 | 459 | 471 | 458 | 465 | 1,669,000 |
| 2017/08/07 | 431 | 472 | 431 | 462 | 4,514,000 |
| 2017/08/04 | 421 | 435 | 421 | 431 | 845,000 |
| 2017/08/03 | 424 | 431 | 424 | 428 | 652,000 |
| 2017/08/02 | 428 | 432 | 426 | 428 | 664,000 |
| 2017/08/01 | 435 | 439 | 420 | 428 | 982,000 |
| 2017/07/31 | 425 | 435 | 420 | 434 | 1,621,000 |
| 2017/07/28 | 430 | 431 | 421 | 427 | 872,000 |
| 2017/07/27 | 440 | 440 | 430 | 432 | 828,000 |
| 2017/07/26 | 430 | 443 | 430 | 435 | 1,603,000 |
| 2017/07/25 | 430 | 433 | 424 | 426 | 852,000 |
| 2017/07/24 | 420 | 429 | 418 | 427 | 1,184,000 |
| 2017/07/21 | 414 | 421 | 413 | 420 | 761,000 |
| 2017/07/20 | 414 | 415 | 413 | 414 | 612,000 |
| 2017/07/19 | 408 | 415 | 408 | 410 | 783,000 |
| 2017/07/18 | 415 | 415 | 404 | 408 | 961,000 |
| 2017/07/14 | 414 | 419 | 411 | 413 | 1,243,000 |
| 2017/07/13 | 412 | 413 | 405 | 410 | 662,000 |
| 2017/07/12 | 415 | 416 | 405 | 407 | 608,000 |
| 2017/07/11 | 411 | 419 | 411 | 415 | 697,000 |
| 2017/07/10 | 409 | 413 | 408 | 411 | 797,000 |
| 2017/07/07 | 410 | 413 | 404 | 405 | 999,000 |
| 2017/07/06 | 399 | 411 | 399 | 411 | 1,158,000 |
| 2017/07/05 | 395 | 402 | 394 | 401 | 948,000 |
| 2017/07/04 | 396 | 401 | 392 | 395 | 1,556,000 |
| 2017/07/03 | 394 | 395 | 389 | 391 | 746,000 |
| 2017/06/30 | 391 | 393 | 387 | 391 | 653,000 |
| 2017/06/29 | 392 | 396 | 392 | 395 | 841,000 |
| 2017/06/28 | 398 | 398 | 390 | 390 | 1,338,000 |
| 2017/06/27 | 397 | 403 | 395 | 401 | 987,000 |
| 2017/06/26 | 400 | 400 | 397 | 398 | 743,000 |
| 2017/06/23 | 404 | 405 | 402 | 403 | 824,000 |
| 2017/06/22 | 397 | 406 | 397 | 403 | 1,219,000 |
| 2017/06/21 | 400 | 402 | 397 | 398 | 654,000 |
| 2017/06/20 | 403 | 406 | 400 | 400 | 936,000 |
| 2017/06/19 | 395 | 401 | 395 | 401 | 459,000 |
| 2017/06/16 | 394 | 399 | 394 | 399 | 1,040,000 |
| 2017/06/15 | 400 | 400 | 395 | 395 | 1,241,000 |
| 2017/06/14 | 398 | 406 | 398 | 402 | 1,358,000 |
| 2017/06/13 | 403 | 403 | 394 | 395 | 1,486,000 |
| 2017/06/12 | 411 | 411 | 406 | 406 | 801,000 |
| 2017/06/09 | 416 | 417 | 411 | 412 | 1,051,000 |
| 2017/06/08 | 413 | 417 | 411 | 411 | 844,000 |
| 2017/06/07 | 407 | 415 | 407 | 413 | 652,000 |
| 2017/06/06 | 416 | 418 | 409 | 409 | 929,000 |
| 2017/06/05 | 417 | 419 | 409 | 417 | 1,200,000 |
| 2017/06/02 | 412 | 419 | 409 | 415 | 1,229,000 |
| 2017/06/01 | 405 | 410 | 405 | 408 | 658,000 |
| 2017/05/31 | 407 | 412 | 404 | 405 | 622,000 |
| 2017/05/30 | 404 | 410 | 401 | 407 | 900,000 |
| 2017/05/29 | 401 | 409 | 400 | 406 | 759,000 |
| 2017/05/26 | 412 | 413 | 402 | 404 | 912,000 |
| 2017/05/25 | 421 | 421 | 413 | 413 | 726,000 |
| 2017/05/24 | 413 | 425 | 410 | 421 | 1,089,000 |
| 2017/05/23 | 416 | 416 | 409 | 412 | 847,000 |
| 2017/05/22 | 414 | 417 | 411 | 413 | 855,000 |
| 2017/05/19 | 412 | 416 | 409 | 411 | 1,451,000 |
| 2017/05/18 | 411 | 419 | 410 | 410 | 1,862,000 |
| 2017/05/17 | 420 | 430 | 417 | 423 | 1,971,000 |
| 2017/05/16 | 428 | 434 | 418 | 419 | 2,305,000 |
| 2017/05/15 | 426 | 436 | 424 | 429 | 2,535,000 |
| 2017/05/12 | 398 | 431 | 394 | 431 | 6,280,000 |
| 2017/05/11 | 393 | 402 | 390 | 400 | 1,518,000 |
| 2017/05/10 | 387 | 394 | 387 | 394 | 1,207,000 |
| 2017/05/09 | 396 | 400 | 389 | 389 | 2,301,000 |
| 2017/05/08 | 405 | 408 | 391 | 394 | 3,898,000 |
| 2017/05/02 | 393 | 404 | 388 | 401 | 4,741,000 |
| 2017/05/01 | 392 | 399 | 379 | 391 | 6,575,000 |
| 2017/04/28 | 380 | 394 | 377 | 392 | 9,635,000 |
| 2017/04/27 | 362 | 400 | 346 | 384 | 20,203,000 |
| 2017/04/26 | 324 | 325 | 320 | 323 | 572,000 |
| 2017/04/25 | 314 | 321 | 313 | 319 | 750,000 |
| 2017/04/24 | 319 | 319 | 313 | 313 | 535,000 |
| 2017/04/21 | 310 | 314 | 308 | 312 | 484,000 |
| 2017/04/20 | 309 | 311 | 306 | 307 | 440,000 |
| 2017/04/19 | 303 | 312 | 302 | 309 | 938,000 |
| 2017/04/18 | 302 | 306 | 301 | 304 | 690,000 |
| 2017/04/17 | 297 | 301 | 295 | 300 | 618,000 |
| 2017/04/14 | 304 | 304 | 297 | 298 | 709,000 |
| 2017/04/13 | 300 | 307 | 300 | 305 | 817,000 |
| 2017/04/12 | 308 | 310 | 302 | 304 | 1,236,000 |
| 2017/04/11 | 309 | 310 | 305 | 305 | 733,000 |
| 2017/04/10 | 308 | 311 | 308 | 309 | 706,000 |
| 2017/04/07 | 305 | 312 | 303 | 306 | 1,511,000 |
| 2017/04/06 | 310 | 312 | 303 | 303 | 1,717,000 |
| 2017/04/05 | 315 | 317 | 311 | 312 | 752,000 |
| 2017/04/04 | 321 | 322 | 313 | 318 | 1,379,000 |
| 2017/04/03 | 323 | 326 | 319 | 323 | 1,167,000 |
| 2017/03/31 | 335 | 337 | 328 | 328 | 1,307,000 |
| 2017/03/30 | 330 | 336 | 330 | 333 | 889,000 |
| 2017/03/29 | 343 | 343 | 333 | 334 | 634,000 |
| 2017/03/28 | 337 | 343 | 336 | 342 | 987,000 |
| 2017/03/27 | 341 | 341 | 337 | 338 | 682,000 |
| 2017/03/24 | 340 | 344 | 340 | 342 | 616,000 |
| 2017/03/23 | 342 | 344 | 339 | 343 | 684,000 |
| 2017/03/22 | 340 | 346 | 338 | 341 | 1,262,000 |
| 2017/03/21 | 348 | 354 | 348 | 350 | 964,000 |
| 2017/03/17 | 346 | 350 | 345 | 348 | 1,099,000 |
| 2017/03/16 | 348 | 353 | 342 | 352 | 1,529,000 |
| 2017/03/15 | 364 | 364 | 354 | 354 | 1,419,000 |
| 2017/03/14 | 346 | 364 | 345 | 363 | 3,315,000 |
| 2017/03/13 | 339 | 349 | 339 | 341 | 2,039,000 |
| 2017/03/10 | 329 | 338 | 326 | 335 | 2,256,000 |
| 2017/03/09 | 323 | 323 | 320 | 322 | 1,045,000 |
| 2017/03/08 | 328 | 334 | 323 | 324 | 2,057,000 |
| 2017/03/07 | 322 | 327 | 321 | 325 | 1,562,000 |
| 2017/03/06 | 314 | 322 | 314 | 320 | 1,832,000 |
| 2017/03/03 | 309 | 315 | 308 | 313 | 1,408,000 |
| 2017/03/02 | 309 | 311 | 307 | 309 | 1,261,000 |
| 2017/03/01 | 304 | 306 | 301 | 306 | 1,261,000 |
| 2017/02/28 | 300 | 307 | 299 | 303 | 1,484,000 |
| 2017/02/27 | 300 | 301 | 297 | 298 | 581,000 |
| 2017/02/24 | 299 | 301 | 297 | 300 | 572,000 |
| 2017/02/23 | 301 | 303 | 300 | 301 | 710,000 |
| 2017/02/22 | 300 | 300 | 297 | 300 | 478,000 |
| 2017/02/21 | 297 | 301 | 295 | 300 | 750,000 |
| 2017/02/20 | 299 | 299 | 295 | 295 | 350,000 |
| 2017/02/17 | 299 | 300 | 296 | 298 | 686,000 |
| 2017/02/16 | 299 | 304 | 299 | 299 | 1,152,000 |
| 2017/02/15 | 291 | 297 | 289 | 296 | 1,121,000 |
| 2017/02/14 | 291 | 295 | 288 | 288 | 788,000 |
| 2017/02/13 | 285 | 290 | 284 | 290 | 927,000 |
| 2017/02/10 | 282 | 285 | 280 | 283 | 699,000 |
| 2017/02/09 | 282 | 282 | 279 | 280 | 507,000 |
| 2017/02/08 | 282 | 285 | 280 | 284 | 889,000 |
| 2017/02/07 | 278 | 282 | 277 | 280 | 739,000 |
| 2017/02/06 | 283 | 283 | 277 | 279 | 679,000 |
| 2017/02/03 | 278 | 281 | 277 | 279 | 838,000 |
| 2017/02/02 | 284 | 286 | 278 | 278 | 806,000 |
| 2017/02/01 | 278 | 286 | 277 | 286 | 946,000 |
| 2017/01/31 | 278 | 282 | 278 | 279 | 669,000 |
| 2017/01/30 | 286 | 286 | 283 | 283 | 396,000 |
| 2017/01/27 | 288 | 288 | 285 | 286 | 387,000 |
| 2017/01/26 | 288 | 288 | 285 | 286 | 608,000 |
| 2017/01/25 | 284 | 288 | 282 | 285 | 619,000 |
| 2017/01/24 | 278 | 283 | 278 | 283 | 756,000 |
| 2017/01/23 | 279 | 280 | 276 | 278 | 660,000 |
| 2017/01/20 | 282 | 283 | 279 | 281 | 651,000 |
| 2017/01/19 | 284 | 285 | 282 | 285 | 465,000 |
| 2017/01/18 | 275 | 282 | 275 | 281 | 872,000 |
| 2017/01/17 | 280 | 281 | 276 | 276 | 824,000 |
| 2017/01/16 | 282 | 284 | 281 | 282 | 686,000 |
| 2017/01/13 | 286 | 287 | 282 | 285 | 758,000 |
| 2017/01/12 | 288 | 289 | 285 | 288 | 716,000 |
| 2017/01/11 | 287 | 291 | 287 | 289 | 294,000 |
| 2017/01/10 | 288 | 289 | 285 | 287 | 506,000 |
| 2017/01/06 | 286 | 290 | 286 | 290 | 655,000 |
| 2017/01/05 | 291 | 293 | 286 | 286 | 519,000 |
| 2017/01/04 | 285 | 293 | 283 | 291 | 842,000 |