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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,510 | 6,750 | 6,510 | 6,730 | 161,600 |
| 2019/12/27 | 6,490 | 6,650 | 6,470 | 6,580 | 98,700 |
| 2019/12/26 | 6,390 | 6,460 | 6,370 | 6,460 | 63,000 |
| 2019/12/25 | 6,420 | 6,450 | 6,350 | 6,390 | 49,300 |
| 2019/12/24 | 6,390 | 6,430 | 6,340 | 6,420 | 84,300 |
| 2019/12/23 | 6,520 | 6,530 | 6,360 | 6,410 | 115,100 |
| 2019/12/20 | 6,500 | 6,680 | 6,490 | 6,520 | 150,200 |
| 2019/12/19 | 6,380 | 6,660 | 6,360 | 6,510 | 198,700 |
| 2019/12/18 | 6,440 | 6,450 | 6,290 | 6,390 | 138,500 |
| 2019/12/17 | 6,340 | 6,480 | 6,330 | 6,440 | 126,300 |
| 2019/12/16 | 6,390 | 6,450 | 6,360 | 6,370 | 92,800 |
| 2019/12/13 | 6,480 | 6,490 | 6,340 | 6,390 | 138,300 |
| 2019/12/12 | 6,490 | 6,500 | 6,380 | 6,430 | 82,700 |
| 2019/12/11 | 6,500 | 6,500 | 6,350 | 6,430 | 130,900 |
| 2019/12/10 | 6,250 | 6,510 | 6,240 | 6,500 | 188,500 |
| 2019/12/09 | 6,200 | 6,340 | 6,200 | 6,290 | 153,400 |
| 2019/12/06 | 6,100 | 6,160 | 6,030 | 6,150 | 113,600 |
| 2019/12/05 | 6,030 | 6,150 | 5,960 | 6,150 | 160,600 |
| 2019/12/04 | 5,910 | 6,120 | 5,900 | 6,110 | 266,600 |
| 2019/12/03 | 5,550 | 5,970 | 5,520 | 5,950 | 341,000 |
| 2019/12/02 | 5,600 | 5,620 | 5,540 | 5,580 | 143,900 |
| 2019/11/29 | 5,400 | 5,480 | 5,360 | 5,410 | 125,100 |
| 2019/11/28 | 5,230 | 5,400 | 5,200 | 5,390 | 156,200 |
| 2019/11/27 | 5,210 | 5,270 | 5,200 | 5,220 | 76,600 |
| 2019/11/26 | 5,250 | 5,270 | 5,160 | 5,180 | 113,200 |
| 2019/11/25 | 5,130 | 5,220 | 5,130 | 5,210 | 86,400 |
| 2019/11/22 | 5,120 | 5,220 | 5,080 | 5,110 | 105,600 |
| 2019/11/21 | 5,090 | 5,100 | 5,000 | 5,100 | 91,800 |
| 2019/11/20 | 5,120 | 5,160 | 5,050 | 5,140 | 103,200 |
| 2019/11/19 | 5,080 | 5,130 | 5,070 | 5,120 | 76,700 |
| 2019/11/18 | 5,100 | 5,130 | 5,080 | 5,120 | 59,700 |
| 2019/11/15 | 5,040 | 5,130 | 5,000 | 5,090 | 79,000 |
| 2019/11/14 | 5,170 | 5,170 | 5,040 | 5,070 | 91,800 |
| 2019/11/13 | 5,140 | 5,260 | 5,110 | 5,160 | 119,000 |
| 2019/11/12 | 5,190 | 5,270 | 5,140 | 5,170 | 107,000 |
| 2019/11/11 | 5,180 | 5,230 | 5,110 | 5,190 | 201,400 |
| 2019/11/08 | 4,875 | 5,150 | 4,875 | 5,030 | 371,400 |
| 2019/11/07 | 4,800 | 4,875 | 4,740 | 4,805 | 258,400 |
| 2019/11/06 | 4,795 | 4,835 | 4,760 | 4,820 | 121,100 |
| 2019/11/05 | 4,750 | 4,785 | 4,725 | 4,780 | 109,700 |
| 2019/11/01 | 4,705 | 4,745 | 4,665 | 4,690 | 121,900 |
| 2019/10/31 | 4,780 | 4,820 | 4,750 | 4,770 | 110,200 |
| 2019/10/30 | 4,860 | 4,865 | 4,745 | 4,760 | 228,600 |
| 2019/10/29 | 4,890 | 4,970 | 4,845 | 4,930 | 238,600 |
| 2019/10/28 | 4,780 | 4,850 | 4,755 | 4,805 | 222,100 |
| 2019/10/25 | 4,900 | 4,915 | 4,560 | 4,725 | 530,000 |
| 2019/10/24 | 4,770 | 4,895 | 4,750 | 4,890 | 191,900 |
| 2019/10/23 | 4,795 | 4,830 | 4,645 | 4,715 | 240,500 |
| 2019/10/21 | 4,685 | 4,795 | 4,685 | 4,765 | 175,200 |
| 2019/10/18 | 4,605 | 4,650 | 4,585 | 4,630 | 94,800 |
| 2019/10/17 | 4,600 | 4,675 | 4,550 | 4,590 | 121,800 |
| 2019/10/16 | 4,585 | 4,685 | 4,560 | 4,585 | 170,500 |
| 2019/10/15 | 4,535 | 4,645 | 4,510 | 4,515 | 167,700 |
| 2019/10/11 | 4,475 | 4,475 | 4,435 | 4,455 | 112,600 |
| 2019/10/10 | 4,485 | 4,495 | 4,435 | 4,465 | 93,100 |
| 2019/10/09 | 4,445 | 4,525 | 4,410 | 4,485 | 115,900 |
| 2019/10/08 | 4,545 | 4,560 | 4,470 | 4,490 | 165,700 |
| 2019/10/07 | 4,470 | 4,470 | 4,375 | 4,415 | 106,900 |
| 2019/10/04 | 4,370 | 4,430 | 4,340 | 4,430 | 138,300 |
| 2019/10/03 | 4,415 | 4,420 | 4,305 | 4,360 | 204,200 |
| 2019/10/02 | 4,535 | 4,565 | 4,515 | 4,555 | 107,800 |
| 2019/10/01 | 4,535 | 4,615 | 4,505 | 4,615 | 102,300 |
| 2019/09/30 | 4,600 | 4,630 | 4,475 | 4,480 | 129,400 |
| 2019/09/27 | 4,700 | 4,710 | 4,610 | 4,645 | 157,400 |
| 2019/09/26 | 4,575 | 4,665 | 4,560 | 4,610 | 211,100 |
| 2019/09/25 | 4,485 | 4,550 | 4,420 | 4,520 | 215,000 |
| 2019/09/24 | 4,390 | 4,540 | 4,390 | 4,450 | 213,500 |
| 2019/09/20 | 4,345 | 4,370 | 4,325 | 4,355 | 205,600 |
| 2019/09/19 | 4,330 | 4,415 | 4,320 | 4,345 | 107,500 |
| 2019/09/18 | 4,370 | 4,385 | 4,310 | 4,330 | 99,600 |
| 2019/09/17 | 4,340 | 4,400 | 4,315 | 4,390 | 111,100 |
| 2019/09/13 | 4,350 | 4,350 | 4,260 | 4,320 | 129,700 |
| 2019/09/12 | 4,345 | 4,395 | 4,305 | 4,335 | 143,600 |
| 2019/09/11 | 4,240 | 4,300 | 4,190 | 4,275 | 114,300 |
| 2019/09/10 | 4,140 | 4,245 | 4,130 | 4,225 | 184,800 |
| 2019/09/09 | 4,085 | 4,120 | 4,035 | 4,095 | 147,700 |
| 2019/09/06 | 4,045 | 4,095 | 4,035 | 4,080 | 131,000 |
| 2019/09/05 | 4,010 | 4,075 | 4,010 | 4,040 | 169,900 |
| 2019/09/04 | 4,075 | 4,085 | 4,000 | 4,000 | 137,000 |
| 2019/09/03 | 4,040 | 4,130 | 4,040 | 4,100 | 131,800 |
| 2019/09/02 | 4,080 | 4,080 | 3,990 | 4,035 | 150,600 |
| 2019/08/30 | 4,110 | 4,145 | 4,050 | 4,135 | 116,400 |
| 2019/08/29 | 4,100 | 4,155 | 4,025 | 4,060 | 301,800 |
| 2019/08/28 | 4,120 | 4,155 | 4,020 | 4,085 | 154,000 |
| 2019/08/27 | 4,150 | 4,155 | 4,095 | 4,115 | 172,700 |
| 2019/08/26 | 4,155 | 4,180 | 4,090 | 4,145 | 134,400 |
| 2019/08/23 | 4,300 | 4,330 | 4,275 | 4,290 | 108,800 |
| 2019/08/22 | 4,385 | 4,390 | 4,275 | 4,295 | 126,000 |
| 2019/08/21 | 4,420 | 4,475 | 4,375 | 4,380 | 117,700 |
| 2019/08/20 | 4,440 | 4,495 | 4,425 | 4,460 | 63,600 |
| 2019/08/19 | 4,450 | 4,515 | 4,410 | 4,410 | 76,200 |
| 2019/08/16 | 4,390 | 4,415 | 4,350 | 4,405 | 99,500 |
| 2019/08/15 | 4,430 | 4,480 | 4,355 | 4,375 | 173,900 |
| 2019/08/14 | 4,555 | 4,615 | 4,550 | 4,565 | 111,400 |
| 2019/08/13 | 4,385 | 4,530 | 4,365 | 4,510 | 129,200 |
| 2019/08/09 | 4,470 | 4,570 | 4,430 | 4,465 | 137,300 |
| 2019/08/08 | 4,425 | 4,540 | 4,390 | 4,430 | 385,600 |
| 2019/08/07 | 4,500 | 4,515 | 4,355 | 4,400 | 350,600 |
| 2019/08/06 | 4,650 | 4,700 | 4,410 | 4,460 | 490,700 |
| 2019/08/05 | 5,100 | 5,110 | 4,830 | 5,030 | 165,400 |
| 2019/08/02 | 5,210 | 5,250 | 5,060 | 5,120 | 136,600 |
| 2019/08/01 | 5,270 | 5,280 | 5,190 | 5,280 | 90,800 |
| 2019/07/31 | 5,220 | 5,360 | 5,220 | 5,310 | 119,500 |
| 2019/07/30 | 5,220 | 5,430 | 5,220 | 5,250 | 132,800 |
| 2019/07/29 | 5,210 | 5,260 | 5,130 | 5,150 | 111,500 |
| 2019/07/26 | 5,150 | 5,180 | 5,080 | 5,170 | 59,000 |
| 2019/07/25 | 5,130 | 5,230 | 5,130 | 5,190 | 51,100 |
| 2019/07/24 | 5,200 | 5,220 | 5,120 | 5,150 | 67,600 |
| 2019/07/23 | 5,120 | 5,240 | 5,110 | 5,170 | 43,200 |
| 2019/07/22 | 5,120 | 5,210 | 5,110 | 5,130 | 42,700 |
| 2019/07/19 | 5,060 | 5,190 | 5,020 | 5,170 | 76,600 |
| 2019/07/18 | 5,090 | 5,150 | 4,980 | 5,020 | 94,000 |
| 2019/07/17 | 5,030 | 5,160 | 5,030 | 5,160 | 64,200 |
| 2019/07/16 | 5,170 | 5,190 | 5,040 | 5,050 | 95,400 |
| 2019/07/12 | 5,200 | 5,220 | 5,140 | 5,180 | 60,400 |
| 2019/07/11 | 5,120 | 5,170 | 5,090 | 5,120 | 36,800 |
| 2019/07/10 | 5,120 | 5,160 | 5,040 | 5,130 | 55,900 |
| 2019/07/09 | 5,250 | 5,310 | 5,130 | 5,140 | 66,700 |
| 2019/07/08 | 5,200 | 5,300 | 5,200 | 5,280 | 49,300 |
| 2019/07/05 | 5,400 | 5,440 | 5,280 | 5,280 | 84,600 |
| 2019/07/04 | 5,300 | 5,310 | 5,240 | 5,280 | 60,800 |
| 2019/07/03 | 5,260 | 5,330 | 5,250 | 5,290 | 51,600 |
| 2019/07/02 | 5,260 | 5,330 | 5,210 | 5,290 | 67,500 |
| 2019/07/01 | 5,210 | 5,350 | 5,160 | 5,350 | 102,600 |
| 2019/06/28 | 5,140 | 5,210 | 5,090 | 5,130 | 99,200 |
| 2019/06/27 | 5,070 | 5,130 | 5,010 | 5,090 | 54,800 |
| 2019/06/26 | 5,160 | 5,210 | 5,000 | 5,020 | 77,300 |
| 2019/06/25 | 4,950 | 5,040 | 4,940 | 4,985 | 79,800 |
| 2019/06/24 | 4,955 | 5,020 | 4,895 | 4,990 | 69,300 |
| 2019/06/21 | 5,130 | 5,130 | 4,955 | 4,985 | 168,300 |
| 2019/06/20 | 5,040 | 5,110 | 5,000 | 5,060 | 64,200 |
| 2019/06/19 | 4,985 | 5,090 | 4,980 | 5,050 | 99,300 |
| 2019/06/18 | 4,950 | 4,970 | 4,850 | 4,885 | 72,400 |
| 2019/06/17 | 5,070 | 5,100 | 4,970 | 4,980 | 75,700 |
| 2019/06/14 | 5,030 | 5,090 | 4,975 | 5,070 | 93,800 |
| 2019/06/13 | 4,960 | 5,030 | 4,940 | 4,980 | 93,700 |
| 2019/06/12 | 4,970 | 5,040 | 4,955 | 4,980 | 82,000 |
| 2019/06/11 | 4,850 | 4,955 | 4,810 | 4,940 | 130,700 |
| 2019/06/10 | 4,775 | 4,825 | 4,730 | 4,805 | 75,900 |
| 2019/06/07 | 4,645 | 4,735 | 4,595 | 4,720 | 78,400 |
| 2019/06/06 | 4,670 | 4,710 | 4,620 | 4,630 | 58,500 |
| 2019/06/05 | 4,750 | 4,790 | 4,620 | 4,675 | 103,800 |
| 2019/06/04 | 4,470 | 4,635 | 4,445 | 4,615 | 166,800 |
| 2019/06/03 | 4,450 | 4,485 | 4,385 | 4,400 | 98,700 |
| 2019/05/31 | 4,640 | 4,675 | 4,545 | 4,555 | 162,200 |
| 2019/05/30 | 4,585 | 4,670 | 4,570 | 4,640 | 102,700 |
| 2019/05/29 | 4,635 | 4,675 | 4,450 | 4,550 | 163,400 |
| 2019/05/28 | 4,690 | 4,700 | 4,565 | 4,685 | 205,500 |
| 2019/05/27 | 4,660 | 4,770 | 4,620 | 4,740 | 180,600 |
| 2019/05/24 | 4,490 | 4,620 | 4,460 | 4,610 | 142,100 |
| 2019/05/23 | 4,495 | 4,530 | 4,465 | 4,500 | 101,000 |
| 2019/05/22 | 4,435 | 4,495 | 4,380 | 4,490 | 116,700 |
| 2019/05/21 | 4,390 | 4,485 | 4,350 | 4,365 | 90,400 |
| 2019/05/20 | 4,380 | 4,445 | 4,335 | 4,420 | 146,000 |
| 2019/05/17 | 4,540 | 4,570 | 4,310 | 4,350 | 267,200 |
| 2019/05/16 | 4,405 | 4,545 | 4,340 | 4,515 | 186,700 |
| 2019/05/15 | 4,570 | 4,570 | 4,435 | 4,495 | 163,800 |
| 2019/05/14 | 4,530 | 4,590 | 4,375 | 4,500 | 277,200 |
| 2019/05/13 | 5,230 | 5,420 | 4,475 | 4,490 | 442,900 |
| 2019/05/10 | 5,240 | 5,350 | 5,240 | 5,270 | 163,900 |
| 2019/05/09 | 5,390 | 5,400 | 5,280 | 5,320 | 174,600 |
| 2019/05/08 | 5,580 | 5,610 | 5,440 | 5,470 | 121,100 |
| 2019/05/07 | 5,660 | 5,780 | 5,610 | 5,730 | 143,200 |
| 2019/04/26 | 5,730 | 5,830 | 5,480 | 5,670 | 307,100 |
| 2019/04/25 | 5,700 | 5,730 | 5,540 | 5,700 | 159,100 |
| 2019/04/24 | 5,720 | 5,810 | 5,680 | 5,720 | 185,100 |
| 2019/04/23 | 5,700 | 5,760 | 5,640 | 5,740 | 120,700 |
| 2019/04/22 | 5,740 | 5,810 | 5,720 | 5,770 | 73,600 |
| 2019/04/19 | 5,830 | 5,900 | 5,770 | 5,790 | 72,900 |
| 2019/04/18 | 6,050 | 6,080 | 5,830 | 5,850 | 95,500 |
| 2019/04/17 | 5,970 | 6,170 | 5,960 | 6,060 | 151,400 |
| 2019/04/16 | 5,940 | 5,970 | 5,880 | 5,940 | 129,900 |
| 2019/04/15 | 6,010 | 6,020 | 5,910 | 6,010 | 101,300 |
| 2019/04/12 | 5,960 | 6,030 | 5,930 | 6,010 | 59,400 |
| 2019/04/11 | 6,060 | 6,140 | 5,960 | 5,990 | 94,700 |
| 2019/04/10 | 6,060 | 6,170 | 6,010 | 6,150 | 102,100 |
| 2019/04/09 | 5,970 | 6,110 | 5,950 | 6,110 | 94,300 |
| 2019/04/08 | 6,000 | 6,070 | 5,910 | 6,050 | 99,100 |
| 2019/04/05 | 5,900 | 6,050 | 5,890 | 6,030 | 97,200 |
| 2019/04/04 | 6,030 | 6,070 | 5,910 | 5,950 | 170,800 |
| 2019/04/03 | 6,260 | 6,310 | 6,100 | 6,130 | 163,600 |
| 2019/04/02 | 6,400 | 6,440 | 6,270 | 6,320 | 76,300 |
| 2019/04/01 | 6,390 | 6,470 | 6,340 | 6,400 | 87,700 |
| 2019/03/29 | 6,360 | 6,380 | 6,290 | 6,370 | 53,700 |
| 2019/03/28 | 6,310 | 6,310 | 6,210 | 6,290 | 86,400 |
| 2019/03/27 | 6,340 | 6,460 | 6,280 | 6,430 | 97,900 |
| 2019/03/26 | 6,280 | 6,390 | 6,280 | 6,390 | 82,000 |
| 2019/03/25 | 6,210 | 6,270 | 6,160 | 6,250 | 58,000 |
| 2019/03/22 | 6,440 | 6,450 | 6,310 | 6,360 | 110,500 |
| 2019/03/20 | 6,460 | 6,540 | 6,410 | 6,540 | 73,800 |
| 2019/03/19 | 6,400 | 6,520 | 6,340 | 6,500 | 112,600 |
| 2019/03/18 | 6,330 | 6,390 | 6,260 | 6,380 | 56,700 |
| 2019/03/15 | 6,310 | 6,390 | 6,270 | 6,320 | 66,100 |
| 2019/03/14 | 6,430 | 6,430 | 6,200 | 6,210 | 61,800 |
| 2019/03/13 | 6,390 | 6,420 | 6,320 | 6,330 | 46,500 |
| 2019/03/12 | 6,360 | 6,480 | 6,360 | 6,410 | 58,300 |
| 2019/03/11 | 6,220 | 6,350 | 6,220 | 6,320 | 43,400 |
| 2019/03/08 | 6,260 | 6,330 | 6,220 | 6,250 | 74,400 |
| 2019/03/07 | 6,330 | 6,450 | 6,310 | 6,400 | 58,800 |
| 2019/03/06 | 6,360 | 6,460 | 6,360 | 6,410 | 51,400 |
| 2019/03/05 | 6,360 | 6,380 | 6,280 | 6,360 | 55,500 |
| 2019/03/04 | 6,310 | 6,430 | 6,310 | 6,400 | 76,600 |
| 2019/03/01 | 6,320 | 6,340 | 6,180 | 6,230 | 101,700 |
| 2019/02/28 | 6,330 | 6,370 | 6,190 | 6,290 | 108,300 |
| 2019/02/27 | 6,420 | 6,460 | 6,330 | 6,400 | 99,600 |
| 2019/02/26 | 6,490 | 6,550 | 6,420 | 6,480 | 42,200 |
| 2019/02/25 | 6,520 | 6,550 | 6,450 | 6,490 | 41,000 |
| 2019/02/22 | 6,440 | 6,520 | 6,370 | 6,500 | 52,700 |
| 2019/02/21 | 6,410 | 6,590 | 6,350 | 6,540 | 89,100 |
| 2019/02/20 | 6,350 | 6,450 | 6,330 | 6,410 | 88,500 |
| 2019/02/19 | 6,410 | 6,470 | 6,320 | 6,350 | 103,400 |
| 2019/02/18 | 6,600 | 6,650 | 6,440 | 6,480 | 165,300 |
| 2019/02/15 | 6,200 | 6,440 | 6,180 | 6,420 | 214,500 |
| 2019/02/14 | 6,100 | 6,180 | 6,020 | 6,140 | 75,800 |
| 2019/02/13 | 6,100 | 6,140 | 6,000 | 6,070 | 72,900 |
| 2019/02/12 | 5,850 | 6,080 | 5,780 | 6,050 | 129,700 |
| 2019/02/08 | 5,960 | 5,990 | 5,740 | 5,830 | 167,000 |
| 2019/02/07 | 6,000 | 6,020 | 5,900 | 5,990 | 86,500 |
| 2019/02/06 | 6,000 | 6,070 | 5,950 | 5,970 | 150,600 |
| 2019/02/05 | 5,910 | 5,960 | 5,780 | 5,950 | 116,900 |
| 2019/02/04 | 5,850 | 5,950 | 5,810 | 5,950 | 112,500 |
| 2019/02/01 | 5,880 | 5,880 | 5,690 | 5,750 | 102,700 |
| 2019/01/31 | 5,740 | 5,940 | 5,700 | 5,830 | 138,900 |
| 2019/01/30 | 5,740 | 5,810 | 5,590 | 5,660 | 193,500 |
| 2019/01/29 | 5,700 | 5,840 | 5,600 | 5,800 | 160,000 |
| 2019/01/28 | 5,440 | 5,790 | 5,420 | 5,620 | 252,000 |
| 2019/01/25 | 5,270 | 5,340 | 5,230 | 5,280 | 52,200 |
| 2019/01/24 | 5,230 | 5,300 | 5,170 | 5,290 | 26,400 |
| 2019/01/23 | 5,170 | 5,290 | 5,120 | 5,250 | 44,000 |
| 2019/01/22 | 5,340 | 5,370 | 5,190 | 5,240 | 51,700 |
| 2019/01/21 | 5,370 | 5,390 | 5,250 | 5,270 | 46,200 |
| 2019/01/18 | 5,320 | 5,380 | 5,220 | 5,270 | 62,300 |
| 2019/01/17 | 5,180 | 5,270 | 5,170 | 5,220 | 77,100 |
| 2019/01/16 | 5,200 | 5,200 | 5,060 | 5,080 | 70,300 |
| 2019/01/15 | 5,000 | 5,190 | 4,990 | 5,170 | 36,800 |
| 2019/01/11 | 5,160 | 5,180 | 5,060 | 5,100 | 58,900 |
| 2019/01/10 | 5,110 | 5,150 | 5,060 | 5,090 | 53,200 |
| 2019/01/09 | 5,270 | 5,290 | 5,100 | 5,160 | 81,500 |
| 2019/01/08 | 5,270 | 5,390 | 5,200 | 5,200 | 151,900 |
| 2019/01/07 | 5,050 | 5,170 | 5,050 | 5,140 | 81,900 |
| 2019/01/04 | 4,910 | 4,940 | 4,775 | 4,840 | 67,900 |