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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,120 | 5,130 | 5,030 | 5,100 | 76,500 |
| 2018/12/27 | 5,090 | 5,180 | 5,000 | 5,100 | 139,800 |
| 2018/12/26 | 4,725 | 4,865 | 4,715 | 4,845 | 127,600 |
| 2018/12/25 | 4,590 | 4,695 | 4,530 | 4,630 | 109,200 |
| 2018/12/21 | 4,930 | 4,990 | 4,755 | 4,845 | 137,500 |
| 2018/12/20 | 5,160 | 5,200 | 4,995 | 5,030 | 80,600 |
| 2018/12/19 | 5,170 | 5,260 | 5,050 | 5,130 | 202,600 |
| 2018/12/18 | 5,170 | 5,170 | 4,930 | 5,080 | 230,300 |
| 2018/12/17 | 5,340 | 5,420 | 5,300 | 5,390 | 74,500 |
| 2018/12/14 | 5,600 | 5,620 | 5,430 | 5,440 | 60,000 |
| 2018/12/13 | 5,710 | 5,780 | 5,600 | 5,620 | 88,400 |
| 2018/12/12 | 5,450 | 5,700 | 5,430 | 5,640 | 120,200 |
| 2018/12/11 | 5,490 | 5,530 | 5,390 | 5,410 | 79,800 |
| 2018/12/10 | 5,510 | 5,550 | 5,330 | 5,420 | 162,300 |
| 2018/12/07 | 5,650 | 5,730 | 5,540 | 5,680 | 155,200 |
| 2018/12/06 | 5,890 | 5,910 | 5,640 | 5,670 | 145,600 |
| 2018/12/05 | 6,010 | 6,090 | 5,930 | 5,940 | 95,700 |
| 2018/12/04 | 6,270 | 6,360 | 6,140 | 6,140 | 83,200 |
| 2018/12/03 | 6,390 | 6,410 | 6,220 | 6,270 | 73,500 |
| 2018/11/30 | 6,440 | 6,450 | 6,250 | 6,360 | 81,000 |
| 2018/11/29 | 6,310 | 6,480 | 6,270 | 6,450 | 99,000 |
| 2018/11/28 | 6,330 | 6,380 | 6,190 | 6,220 | 79,200 |
| 2018/11/27 | 6,370 | 6,400 | 6,280 | 6,330 | 58,500 |
| 2018/11/26 | 6,400 | 6,440 | 6,310 | 6,310 | 51,100 |
| 2018/11/22 | 6,510 | 6,540 | 6,370 | 6,430 | 75,000 |
| 2018/11/21 | 6,560 | 6,630 | 6,520 | 6,570 | 52,600 |
| 2018/11/20 | 6,510 | 6,700 | 6,450 | 6,660 | 83,500 |
| 2018/11/19 | 6,390 | 6,660 | 6,350 | 6,610 | 97,300 |
| 2018/11/16 | 6,450 | 6,490 | 6,340 | 6,420 | 58,600 |
| 2018/11/15 | 6,370 | 6,490 | 6,330 | 6,480 | 45,500 |
| 2018/11/14 | 6,620 | 6,620 | 6,360 | 6,370 | 69,300 |
| 2018/11/13 | 6,610 | 6,660 | 6,410 | 6,620 | 96,500 |
| 2018/11/12 | 6,680 | 6,870 | 6,640 | 6,770 | 72,500 |
| 2018/11/09 | 6,750 | 6,830 | 6,660 | 6,740 | 68,000 |
| 2018/11/08 | 6,630 | 6,760 | 6,630 | 6,720 | 91,100 |
| 2018/11/07 | 6,520 | 6,570 | 6,430 | 6,490 | 66,200 |
| 2018/11/06 | 6,800 | 6,800 | 6,420 | 6,550 | 119,300 |
| 2018/11/05 | 6,920 | 7,230 | 6,830 | 6,850 | 239,800 |
| 2018/11/02 | 6,780 | 7,010 | 6,630 | 6,860 | 190,900 |
| 2018/11/01 | 6,570 | 6,790 | 6,570 | 6,740 | 82,900 |
| 2018/10/31 | 6,360 | 6,680 | 6,350 | 6,670 | 124,200 |
| 2018/10/30 | 5,980 | 6,350 | 5,880 | 6,260 | 445,200 |
| 2018/10/29 | 6,630 | 6,710 | 6,020 | 6,030 | 228,400 |
| 2018/10/26 | 7,060 | 7,130 | 6,390 | 6,510 | 730,700 |
| 2018/10/25 | 6,250 | 6,280 | 6,110 | 6,160 | 121,400 |
| 2018/10/24 | 6,540 | 6,540 | 6,430 | 6,470 | 82,800 |
| 2018/10/23 | 6,590 | 6,630 | 6,500 | 6,520 | 67,100 |
| 2018/10/22 | 6,590 | 6,740 | 6,530 | 6,680 | 63,000 |
| 2018/10/19 | 6,540 | 6,680 | 6,490 | 6,660 | 111,800 |
| 2018/10/18 | 6,780 | 6,780 | 6,630 | 6,650 | 110,900 |
| 2018/10/17 | 6,800 | 6,860 | 6,710 | 6,770 | 119,300 |
| 2018/10/16 | 6,700 | 6,750 | 6,600 | 6,670 | 90,500 |
| 2018/10/15 | 6,830 | 6,850 | 6,750 | 6,760 | 67,000 |
| 2018/10/12 | 6,870 | 6,910 | 6,770 | 6,860 | 86,600 |
| 2018/10/11 | 6,950 | 7,030 | 6,830 | 6,860 | 108,500 |
| 2018/10/10 | 7,290 | 7,350 | 7,060 | 7,180 | 123,500 |
| 2018/10/09 | 7,300 | 7,450 | 7,250 | 7,270 | 104,000 |
| 2018/10/05 | 7,260 | 7,420 | 7,200 | 7,340 | 103,900 |
| 2018/10/04 | 7,320 | 7,380 | 7,210 | 7,260 | 94,100 |
| 2018/10/03 | 7,330 | 7,380 | 7,230 | 7,250 | 92,300 |
| 2018/10/02 | 7,400 | 7,450 | 7,240 | 7,330 | 104,800 |
| 2018/10/01 | 7,340 | 7,410 | 7,270 | 7,380 | 83,500 |
| 2018/09/28 | 7,300 | 7,470 | 7,280 | 7,340 | 144,600 |
| 2018/09/27 | 7,230 | 7,320 | 7,160 | 7,200 | 85,800 |
| 2018/09/26 | 7,180 | 7,240 | 7,100 | 7,220 | 79,200 |
| 2018/09/25 | 7,150 | 7,210 | 7,110 | 7,170 | 102,000 |
| 2018/09/21 | 7,210 | 7,270 | 7,070 | 7,130 | 135,300 |
| 2018/09/20 | 7,170 | 7,290 | 7,130 | 7,210 | 120,500 |
| 2018/09/19 | 7,170 | 7,170 | 6,970 | 7,130 | 128,400 |
| 2018/09/18 | 6,950 | 7,180 | 6,950 | 7,120 | 148,700 |
| 2018/09/14 | 7,070 | 7,080 | 6,780 | 6,990 | 181,500 |
| 2018/09/13 | 6,870 | 7,140 | 6,860 | 7,070 | 168,400 |
| 2018/09/12 | 6,850 | 6,910 | 6,790 | 6,870 | 68,600 |
| 2018/09/11 | 6,630 | 6,860 | 6,590 | 6,840 | 114,900 |
| 2018/09/10 | 6,650 | 6,690 | 6,610 | 6,660 | 45,000 |
| 2018/09/07 | 6,730 | 6,730 | 6,600 | 6,620 | 46,300 |
| 2018/09/06 | 6,600 | 6,770 | 6,550 | 6,740 | 96,500 |
| 2018/09/05 | 6,730 | 6,790 | 6,520 | 6,570 | 104,700 |
| 2018/09/04 | 6,780 | 6,970 | 6,770 | 6,820 | 153,300 |
| 2018/09/03 | 6,630 | 6,790 | 6,610 | 6,730 | 124,800 |
| 2018/08/31 | 6,520 | 6,860 | 6,520 | 6,630 | 176,100 |
| 2018/08/30 | 6,510 | 6,570 | 6,480 | 6,530 | 80,600 |
| 2018/08/29 | 6,430 | 6,490 | 6,410 | 6,470 | 49,800 |
| 2018/08/28 | 6,510 | 6,540 | 6,340 | 6,410 | 73,400 |
| 2018/08/27 | 6,430 | 6,510 | 6,390 | 6,470 | 64,300 |
| 2018/08/24 | 6,300 | 6,390 | 6,220 | 6,360 | 60,300 |
| 2018/08/23 | 6,340 | 6,380 | 6,220 | 6,220 | 66,400 |
| 2018/08/22 | 6,290 | 6,360 | 6,230 | 6,290 | 71,900 |
| 2018/08/21 | 6,250 | 6,350 | 6,210 | 6,320 | 65,500 |
| 2018/08/20 | 6,300 | 6,400 | 6,260 | 6,270 | 70,900 |
| 2018/08/17 | 6,580 | 6,580 | 6,320 | 6,330 | 101,100 |
| 2018/08/16 | 6,530 | 6,590 | 6,460 | 6,560 | 144,600 |
| 2018/08/15 | 6,580 | 6,670 | 6,530 | 6,630 | 107,200 |
| 2018/08/14 | 6,450 | 6,630 | 6,400 | 6,630 | 126,300 |
| 2018/08/13 | 6,400 | 6,450 | 6,270 | 6,420 | 116,800 |
| 2018/08/10 | 6,500 | 6,570 | 6,390 | 6,460 | 140,600 |
| 2018/08/09 | 6,300 | 6,580 | 6,300 | 6,520 | 155,000 |
| 2018/08/08 | 6,180 | 6,420 | 6,140 | 6,260 | 146,000 |
| 2018/08/07 | 6,000 | 6,230 | 5,940 | 6,120 | 155,700 |
| 2018/08/06 | 5,910 | 6,160 | 5,670 | 6,010 | 236,700 |
| 2018/08/03 | 5,770 | 6,210 | 5,640 | 5,980 | 368,400 |
| 2018/08/02 | 5,770 | 5,800 | 5,680 | 5,680 | 56,700 |
| 2018/08/01 | 5,780 | 5,780 | 5,670 | 5,710 | 52,000 |
| 2018/07/31 | 5,810 | 5,870 | 5,710 | 5,760 | 154,700 |
| 2018/07/30 | 5,850 | 5,980 | 5,810 | 5,860 | 64,100 |
| 2018/07/27 | 5,900 | 6,030 | 5,850 | 5,940 | 111,900 |
| 2018/07/26 | 5,850 | 5,880 | 5,790 | 5,800 | 54,800 |
| 2018/07/25 | 5,690 | 5,790 | 5,690 | 5,750 | 41,100 |
| 2018/07/24 | 5,690 | 5,730 | 5,630 | 5,680 | 34,800 |
| 2018/07/23 | 5,710 | 5,790 | 5,550 | 5,610 | 75,300 |
| 2018/07/20 | 5,730 | 5,800 | 5,710 | 5,780 | 64,800 |
| 2018/07/19 | 5,760 | 5,800 | 5,670 | 5,740 | 40,000 |
| 2018/07/18 | 5,880 | 5,910 | 5,740 | 5,750 | 27,400 |
| 2018/07/17 | 5,650 | 5,820 | 5,610 | 5,800 | 66,400 |
| 2018/07/13 | 5,650 | 5,690 | 5,610 | 5,650 | 46,200 |
| 2018/07/12 | 5,620 | 5,620 | 5,540 | 5,560 | 53,100 |
| 2018/07/11 | 5,590 | 5,660 | 5,500 | 5,620 | 93,900 |
| 2018/07/10 | 5,850 | 5,910 | 5,660 | 5,690 | 78,500 |
| 2018/07/09 | 5,710 | 5,810 | 5,640 | 5,780 | 48,300 |
| 2018/07/06 | 5,700 | 5,780 | 5,590 | 5,730 | 101,900 |
| 2018/07/05 | 5,720 | 5,840 | 5,640 | 5,670 | 79,400 |
| 2018/07/04 | 5,770 | 5,810 | 5,700 | 5,730 | 85,800 |
| 2018/07/03 | 5,820 | 5,880 | 5,760 | 5,800 | 72,500 |
| 2018/07/02 | 5,890 | 5,920 | 5,770 | 5,780 | 102,600 |
| 2018/06/29 | 5,970 | 6,060 | 5,700 | 5,900 | 211,400 |
| 2018/06/28 | 6,060 | 6,060 | 5,950 | 6,040 | 82,800 |
| 2018/06/27 | 6,070 | 6,120 | 5,980 | 6,060 | 58,600 |
| 2018/06/26 | 5,900 | 6,120 | 5,840 | 6,080 | 110,000 |
| 2018/06/25 | 5,990 | 6,010 | 5,910 | 5,960 | 88,900 |
| 2018/06/22 | 5,910 | 5,990 | 5,810 | 5,990 | 173,400 |
| 2018/06/21 | 5,980 | 6,120 | 5,950 | 5,980 | 104,400 |
| 2018/06/20 | 6,200 | 6,230 | 5,930 | 6,040 | 170,100 |
| 2018/06/19 | 6,250 | 6,330 | 6,100 | 6,200 | 93,100 |
| 2018/06/18 | 6,210 | 6,270 | 6,170 | 6,220 | 76,500 |
| 2018/06/15 | 6,320 | 6,400 | 6,240 | 6,290 | 96,400 |
| 2018/06/14 | 6,290 | 6,430 | 6,270 | 6,350 | 122,000 |
| 2018/06/13 | 6,150 | 6,410 | 6,110 | 6,370 | 156,800 |
| 2018/06/12 | 6,570 | 6,570 | 6,240 | 6,450 | 152,300 |
| 2018/06/11 | 6,500 | 6,600 | 6,460 | 6,510 | 77,500 |
| 2018/06/08 | 6,550 | 6,600 | 6,440 | 6,530 | 103,100 |
| 2018/06/07 | 6,400 | 6,570 | 6,280 | 6,570 | 113,400 |
| 2018/06/06 | 6,390 | 6,490 | 6,350 | 6,440 | 79,800 |
| 2018/06/05 | 6,330 | 6,430 | 6,200 | 6,420 | 109,800 |
| 2018/06/04 | 6,300 | 6,490 | 6,230 | 6,410 | 150,000 |
| 2018/06/01 | 6,100 | 6,270 | 6,070 | 6,220 | 151,700 |
| 2018/05/31 | 6,090 | 6,170 | 6,040 | 6,100 | 133,100 |
| 2018/05/30 | 5,930 | 6,040 | 5,920 | 6,030 | 127,200 |
| 2018/05/29 | 6,020 | 6,200 | 5,990 | 6,020 | 164,400 |
| 2018/05/28 | 6,000 | 6,100 | 5,960 | 6,030 | 122,100 |
| 2018/05/25 | 5,980 | 6,060 | 5,930 | 6,010 | 110,600 |
| 2018/05/24 | 6,020 | 6,040 | 5,940 | 5,980 | 94,900 |
| 2018/05/23 | 5,850 | 6,060 | 5,850 | 6,020 | 181,600 |
| 2018/05/22 | 5,880 | 5,960 | 5,760 | 5,820 | 79,900 |
| 2018/05/21 | 5,970 | 5,990 | 5,880 | 5,940 | 81,900 |
| 2018/05/18 | 5,960 | 6,020 | 5,880 | 5,970 | 107,000 |
| 2018/05/17 | 5,880 | 6,100 | 5,880 | 6,040 | 171,800 |
| 2018/05/16 | 5,690 | 5,830 | 5,670 | 5,830 | 129,900 |
| 2018/05/15 | 5,740 | 5,830 | 5,670 | 5,740 | 137,600 |
| 2018/05/14 | 5,530 | 5,830 | 5,530 | 5,790 | 306,400 |
| 2018/05/11 | 4,960 | 5,560 | 4,955 | 5,560 | 397,600 |
| 2018/05/10 | 4,995 | 5,040 | 4,970 | 5,020 | 42,000 |
| 2018/05/09 | 5,120 | 5,130 | 5,010 | 5,010 | 78,900 |
| 2018/05/08 | 5,040 | 5,200 | 5,040 | 5,130 | 118,000 |
| 2018/05/07 | 5,020 | 5,050 | 4,960 | 5,030 | 87,700 |
| 2018/05/02 | 5,030 | 5,030 | 4,970 | 4,995 | 63,500 |
| 2018/05/01 | 4,960 | 5,120 | 4,935 | 5,090 | 90,600 |
| 2018/04/27 | 4,985 | 5,020 | 4,925 | 4,980 | 63,300 |
| 2018/04/26 | 4,905 | 5,070 | 4,860 | 4,995 | 89,000 |
| 2018/04/25 | 4,870 | 4,990 | 4,835 | 4,950 | 59,700 |
| 2018/04/24 | 4,920 | 4,920 | 4,790 | 4,885 | 118,800 |
| 2018/04/23 | 4,875 | 4,995 | 4,845 | 4,990 | 111,900 |
| 2018/04/20 | 4,855 | 4,890 | 4,785 | 4,890 | 96,700 |
| 2018/04/19 | 4,930 | 4,930 | 4,850 | 4,865 | 66,500 |
| 2018/04/18 | 4,890 | 4,930 | 4,815 | 4,915 | 72,700 |
| 2018/04/17 | 4,940 | 5,030 | 4,855 | 4,860 | 139,100 |
| 2018/04/16 | 4,820 | 5,050 | 4,820 | 5,040 | 199,800 |
| 2018/04/13 | 4,670 | 4,845 | 4,670 | 4,820 | 122,500 |
| 2018/04/12 | 4,595 | 4,645 | 4,580 | 4,625 | 25,500 |
| 2018/04/11 | 4,620 | 4,685 | 4,580 | 4,640 | 64,300 |
| 2018/04/10 | 4,525 | 4,625 | 4,505 | 4,615 | 138,200 |
| 2018/04/09 | 4,550 | 4,575 | 4,525 | 4,540 | 77,300 |
| 2018/04/06 | 4,585 | 4,615 | 4,545 | 4,590 | 74,100 |
| 2018/04/05 | 4,655 | 4,655 | 4,555 | 4,615 | 43,200 |
| 2018/04/04 | 4,600 | 4,620 | 4,565 | 4,605 | 60,000 |
| 2018/04/03 | 4,510 | 4,605 | 4,475 | 4,560 | 53,900 |
| 2018/04/02 | 4,650 | 4,660 | 4,570 | 4,580 | 38,500 |
| 2018/03/30 | 4,620 | 4,710 | 4,575 | 4,665 | 87,800 |
| 2018/03/29 | 4,510 | 4,590 | 4,495 | 4,550 | 95,900 |
| 2018/03/28 | 4,335 | 4,490 | 4,335 | 4,470 | 106,100 |
| 2018/03/27 | 4,375 | 4,440 | 4,340 | 4,435 | 94,200 |
| 2018/03/26 | 4,215 | 4,305 | 4,120 | 4,305 | 95,700 |
| 2018/03/23 | 4,405 | 4,415 | 4,265 | 4,285 | 88,000 |
| 2018/03/22 | 4,400 | 4,465 | 4,365 | 4,450 | 76,900 |
| 2018/03/20 | 4,310 | 4,410 | 4,305 | 4,395 | 46,500 |
| 2018/03/19 | 4,380 | 4,400 | 4,305 | 4,350 | 43,400 |
| 2018/03/16 | 4,395 | 4,445 | 4,370 | 4,400 | 104,000 |
| 2018/03/15 | 4,340 | 4,355 | 4,185 | 4,330 | 149,600 |
| 2018/03/14 | 4,375 | 4,395 | 4,340 | 4,350 | 42,900 |
| 2018/03/13 | 4,310 | 4,400 | 4,305 | 4,390 | 56,100 |
| 2018/03/12 | 4,300 | 4,370 | 4,295 | 4,320 | 45,200 |
| 2018/03/09 | 4,300 | 4,395 | 4,240 | 4,250 | 67,800 |
| 2018/03/08 | 4,345 | 4,355 | 4,235 | 4,255 | 40,800 |
| 2018/03/07 | 4,345 | 4,365 | 4,270 | 4,305 | 46,500 |
| 2018/03/06 | 4,375 | 4,425 | 4,320 | 4,345 | 65,600 |
| 2018/03/05 | 4,360 | 4,415 | 4,240 | 4,270 | 81,000 |
| 2018/03/02 | 4,400 | 4,435 | 4,350 | 4,390 | 78,200 |
| 2018/03/01 | 4,450 | 4,555 | 4,395 | 4,540 | 136,200 |
| 2018/02/28 | 4,415 | 4,510 | 4,390 | 4,450 | 120,300 |
| 2018/02/27 | 4,310 | 4,350 | 4,275 | 4,345 | 35,200 |
| 2018/02/26 | 4,385 | 4,385 | 4,240 | 4,265 | 39,900 |
| 2018/02/23 | 4,215 | 4,310 | 4,215 | 4,300 | 26,700 |
| 2018/02/22 | 4,255 | 4,325 | 4,195 | 4,250 | 53,200 |
| 2018/02/21 | 4,330 | 4,385 | 4,295 | 4,320 | 35,200 |
| 2018/02/20 | 4,205 | 4,350 | 4,185 | 4,340 | 83,600 |
| 2018/02/19 | 4,150 | 4,270 | 4,130 | 4,270 | 60,500 |
| 2018/02/16 | 4,090 | 4,145 | 4,050 | 4,100 | 72,000 |
| 2018/02/15 | 4,005 | 4,065 | 3,945 | 4,060 | 65,400 |
| 2018/02/14 | 4,095 | 4,095 | 3,940 | 3,970 | 82,200 |
| 2018/02/13 | 4,265 | 4,275 | 4,070 | 4,080 | 105,200 |
| 2018/02/09 | 4,105 | 4,210 | 4,090 | 4,205 | 80,800 |
| 2018/02/08 | 4,315 | 4,370 | 4,230 | 4,315 | 121,100 |
| 2018/02/07 | 4,480 | 4,545 | 4,305 | 4,315 | 101,300 |
| 2018/02/06 | 4,490 | 4,545 | 4,290 | 4,400 | 93,200 |
| 2018/02/05 | 4,830 | 4,840 | 4,690 | 4,770 | 86,400 |
| 2018/02/02 | 4,930 | 4,965 | 4,880 | 4,915 | 58,000 |
| 2018/02/01 | 4,865 | 4,895 | 4,850 | 4,895 | 52,600 |
| 2018/01/31 | 4,840 | 4,950 | 4,830 | 4,850 | 59,600 |
| 2018/01/30 | 5,000 | 5,000 | 4,860 | 4,880 | 64,600 |
| 2018/01/29 | 4,980 | 5,030 | 4,945 | 5,000 | 72,800 |
| 2018/01/26 | 4,855 | 4,955 | 4,805 | 4,920 | 86,000 |
| 2018/01/25 | 4,935 | 4,935 | 4,855 | 4,860 | 48,700 |
| 2018/01/24 | 4,935 | 4,965 | 4,890 | 4,935 | 49,000 |
| 2018/01/23 | 4,985 | 4,985 | 4,910 | 4,945 | 62,100 |
| 2018/01/22 | 5,000 | 5,090 | 4,955 | 4,995 | 59,200 |
| 2018/01/19 | 4,885 | 4,980 | 4,855 | 4,970 | 79,600 |
| 2018/01/18 | 4,880 | 4,985 | 4,880 | 4,905 | 108,200 |
| 2018/01/17 | 4,900 | 4,920 | 4,850 | 4,865 | 91,400 |
| 2018/01/16 | 4,970 | 4,970 | 4,860 | 4,935 | 60,000 |
| 2018/01/15 | 4,850 | 5,040 | 4,840 | 4,970 | 168,300 |
| 2018/01/12 | 4,850 | 4,865 | 4,785 | 4,805 | 71,100 |
| 2018/01/11 | 4,820 | 4,890 | 4,770 | 4,840 | 119,600 |
| 2018/01/10 | 4,645 | 4,885 | 4,625 | 4,870 | 172,100 |
| 2018/01/09 | 4,685 | 4,685 | 4,625 | 4,645 | 62,700 |
| 2018/01/05 | 4,700 | 4,700 | 4,650 | 4,665 | 38,300 |
| 2018/01/04 | 4,660 | 4,710 | 4,660 | 4,675 | 64,000 |