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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,950 | 1,972 | 1,941 | 1,946 | 117,000 |
| 2022/12/29 | 1,919 | 1,946 | 1,895 | 1,942 | 246,900 |
| 2022/12/28 | 1,918 | 1,922 | 1,899 | 1,910 | 136,400 |
| 2022/12/27 | 1,933 | 1,939 | 1,903 | 1,925 | 226,800 |
| 2022/12/26 | 1,876 | 1,921 | 1,876 | 1,921 | 148,900 |
| 2022/12/23 | 1,872 | 1,880 | 1,858 | 1,879 | 95,400 |
| 2022/12/22 | 1,889 | 1,902 | 1,875 | 1,895 | 139,000 |
| 2022/12/21 | 1,922 | 1,925 | 1,865 | 1,878 | 192,400 |
| 2022/12/20 | 1,995 | 1,995 | 1,918 | 1,937 | 182,900 |
| 2022/12/19 | 1,969 | 2,001 | 1,962 | 1,994 | 155,900 |
| 2022/12/16 | 2,015 | 2,015 | 1,990 | 1,998 | 242,200 |
| 2022/12/15 | 2,030 | 2,042 | 2,022 | 2,028 | 105,600 |
| 2022/12/14 | 2,026 | 2,039 | 2,016 | 2,037 | 112,100 |
| 2022/12/13 | 2,029 | 2,047 | 2,027 | 2,027 | 146,900 |
| 2022/12/12 | 2,019 | 2,019 | 1,988 | 2,010 | 152,400 |
| 2022/12/09 | 2,000 | 2,030 | 2,000 | 2,018 | 139,700 |
| 2022/12/08 | 2,007 | 2,007 | 1,974 | 2,001 | 209,400 |
| 2022/12/07 | 2,022 | 2,023 | 1,998 | 2,018 | 161,700 |
| 2022/12/06 | 1,996 | 2,032 | 1,979 | 2,018 | 238,200 |
| 2022/12/05 | 2,049 | 2,055 | 1,995 | 2,014 | 273,500 |
| 2022/12/02 | 2,110 | 2,110 | 2,040 | 2,061 | 256,500 |
| 2022/12/01 | 2,181 | 2,190 | 2,115 | 2,132 | 237,500 |
| 2022/11/30 | 2,153 | 2,197 | 2,145 | 2,176 | 284,100 |
| 2022/11/29 | 2,191 | 2,202 | 2,175 | 2,182 | 167,000 |
| 2022/11/28 | 2,249 | 2,249 | 2,176 | 2,201 | 405,900 |
| 2022/11/25 | 2,262 | 2,265 | 2,234 | 2,251 | 119,600 |
| 2022/11/24 | 2,259 | 2,268 | 2,240 | 2,255 | 202,700 |
| 2022/11/22 | 2,230 | 2,262 | 2,225 | 2,233 | 199,700 |
| 2022/11/21 | 2,192 | 2,227 | 2,180 | 2,216 | 179,100 |
| 2022/11/18 | 2,200 | 2,228 | 2,188 | 2,199 | 290,000 |
| 2022/11/17 | 2,158 | 2,186 | 2,155 | 2,180 | 272,800 |
| 2022/11/16 | 2,135 | 2,162 | 2,110 | 2,158 | 240,800 |
| 2022/11/15 | 2,124 | 2,164 | 2,113 | 2,158 | 275,800 |
| 2022/11/14 | 2,073 | 2,136 | 2,067 | 2,109 | 333,600 |
| 2022/11/11 | 2,106 | 2,121 | 2,083 | 2,115 | 277,800 |
| 2022/11/10 | 2,072 | 2,119 | 2,065 | 2,093 | 695,400 |
| 2022/11/09 | 1,979 | 1,984 | 1,958 | 1,970 | 245,400 |
| 2022/11/08 | 1,934 | 1,989 | 1,934 | 1,980 | 193,800 |
| 2022/11/07 | 1,925 | 1,950 | 1,920 | 1,920 | 132,200 |
| 2022/11/04 | 1,950 | 1,963 | 1,906 | 1,919 | 191,900 |
| 2022/11/02 | 1,951 | 1,968 | 1,933 | 1,954 | 328,800 |
| 2022/11/01 | 1,934 | 1,956 | 1,932 | 1,942 | 206,200 |
| 2022/10/31 | 1,905 | 1,924 | 1,900 | 1,923 | 228,900 |
| 2022/10/28 | 1,858 | 1,888 | 1,852 | 1,877 | 1,071,200 |
| 2022/10/27 | 1,846 | 1,897 | 1,844 | 1,888 | 369,100 |
| 2022/10/26 | 1,825 | 1,857 | 1,819 | 1,836 | 298,100 |
| 2022/10/25 | 1,825 | 1,830 | 1,810 | 1,819 | 254,900 |
| 2022/10/24 | 1,866 | 1,866 | 1,816 | 1,822 | 220,500 |
| 2022/10/21 | 1,857 | 1,869 | 1,836 | 1,847 | 196,500 |
| 2022/10/20 | 1,842 | 1,854 | 1,825 | 1,842 | 172,000 |
| 2022/10/19 | 1,878 | 1,883 | 1,854 | 1,874 | 172,400 |
| 2022/10/18 | 1,894 | 1,907 | 1,862 | 1,875 | 184,400 |
| 2022/10/17 | 1,832 | 1,868 | 1,832 | 1,856 | 168,300 |
| 2022/10/14 | 1,877 | 1,893 | 1,840 | 1,872 | 278,700 |
| 2022/10/13 | 1,877 | 1,877 | 1,824 | 1,838 | 399,700 |
| 2022/10/12 | 1,925 | 1,934 | 1,891 | 1,893 | 388,700 |
| 2022/10/11 | 1,942 | 1,963 | 1,918 | 1,926 | 510,700 |
| 2022/10/07 | 1,993 | 2,029 | 1,991 | 2,015 | 239,200 |
| 2022/10/06 | 1,990 | 2,045 | 1,983 | 2,027 | 327,200 |
| 2022/10/05 | 1,990 | 2,000 | 1,980 | 1,996 | 240,700 |
| 2022/10/04 | 1,917 | 1,971 | 1,908 | 1,967 | 252,900 |
| 2022/10/03 | 1,848 | 1,892 | 1,848 | 1,885 | 165,200 |
| 2022/09/30 | 1,894 | 1,910 | 1,858 | 1,863 | 202,400 |
| 2022/09/29 | 1,900 | 1,909 | 1,862 | 1,897 | 187,900 |
| 2022/09/28 | 1,875 | 1,908 | 1,865 | 1,903 | 313,400 |
| 2022/09/27 | 1,883 | 1,895 | 1,876 | 1,882 | 204,500 |
| 2022/09/26 | 1,898 | 1,911 | 1,865 | 1,865 | 333,900 |
| 2022/09/22 | 1,903 | 1,926 | 1,895 | 1,922 | 193,500 |
| 2022/09/21 | 1,945 | 1,945 | 1,915 | 1,927 | 122,500 |
| 2022/09/20 | 1,944 | 1,957 | 1,940 | 1,954 | 143,700 |
| 2022/09/16 | 1,927 | 1,941 | 1,918 | 1,930 | 161,800 |
| 2022/09/15 | 1,950 | 1,954 | 1,923 | 1,929 | 138,200 |
| 2022/09/14 | 1,935 | 1,953 | 1,933 | 1,942 | 183,000 |
| 2022/09/13 | 1,999 | 2,005 | 1,986 | 1,990 | 111,500 |
| 2022/09/12 | 2,001 | 2,012 | 1,995 | 1,999 | 170,000 |
| 2022/09/09 | 1,990 | 1,999 | 1,979 | 1,993 | 236,700 |
| 2022/09/08 | 1,944 | 1,997 | 1,944 | 1,990 | 251,900 |
| 2022/09/07 | 1,919 | 1,943 | 1,914 | 1,932 | 224,400 |
| 2022/09/06 | 1,919 | 1,924 | 1,906 | 1,913 | 152,200 |
| 2022/09/05 | 1,916 | 1,932 | 1,911 | 1,920 | 158,100 |
| 2022/09/02 | 1,929 | 1,935 | 1,915 | 1,919 | 238,500 |
| 2022/09/01 | 1,939 | 1,943 | 1,923 | 1,931 | 258,100 |
| 2022/08/31 | 1,946 | 1,972 | 1,946 | 1,970 | 202,600 |
| 2022/08/30 | 1,943 | 1,975 | 1,939 | 1,975 | 165,700 |
| 2022/08/29 | 1,925 | 1,933 | 1,915 | 1,930 | 226,600 |
| 2022/08/26 | 1,960 | 1,972 | 1,957 | 1,965 | 153,100 |
| 2022/08/25 | 1,932 | 1,953 | 1,929 | 1,945 | 85,000 |
| 2022/08/24 | 1,919 | 1,937 | 1,919 | 1,933 | 111,700 |
| 2022/08/23 | 1,918 | 1,935 | 1,908 | 1,919 | 106,700 |
| 2022/08/22 | 1,925 | 1,932 | 1,911 | 1,931 | 178,400 |
| 2022/08/19 | 1,974 | 1,979 | 1,938 | 1,944 | 164,200 |
| 2022/08/18 | 1,919 | 1,955 | 1,910 | 1,952 | 190,300 |
| 2022/08/17 | 1,929 | 1,939 | 1,911 | 1,929 | 211,200 |
| 2022/08/16 | 1,897 | 1,914 | 1,881 | 1,911 | 192,200 |
| 2022/08/15 | 1,915 | 1,915 | 1,892 | 1,896 | 171,800 |
| 2022/08/12 | 1,926 | 1,941 | 1,903 | 1,912 | 307,400 |
| 2022/08/10 | 1,891 | 1,934 | 1,878 | 1,912 | 352,300 |
| 2022/08/09 | 1,937 | 1,985 | 1,895 | 1,901 | 572,000 |
| 2022/08/08 | 1,903 | 1,926 | 1,890 | 1,897 | 382,200 |
| 2022/08/05 | 1,888 | 1,928 | 1,888 | 1,922 | 337,400 |
| 2022/08/04 | 1,885 | 1,900 | 1,879 | 1,888 | 241,700 |
| 2022/08/03 | 1,889 | 1,905 | 1,880 | 1,881 | 183,800 |
| 2022/08/02 | 1,883 | 1,885 | 1,863 | 1,879 | 341,800 |
| 2022/08/01 | 1,891 | 1,897 | 1,876 | 1,889 | 380,200 |
| 2022/07/29 | 1,932 | 1,937 | 1,898 | 1,903 | 382,800 |
| 2022/07/28 | 1,936 | 1,942 | 1,906 | 1,924 | 218,500 |
| 2022/07/27 | 1,906 | 1,941 | 1,903 | 1,932 | 276,300 |
| 2022/07/26 | 1,900 | 1,921 | 1,894 | 1,920 | 239,300 |
| 2022/07/25 | 1,900 | 1,917 | 1,892 | 1,899 | 211,900 |
| 2022/07/22 | 1,870 | 1,899 | 1,863 | 1,881 | 303,800 |
| 2022/07/21 | 1,840 | 1,866 | 1,827 | 1,865 | 300,800 |
| 2022/07/20 | 1,884 | 1,884 | 1,845 | 1,859 | 229,600 |
| 2022/07/19 | 1,832 | 1,841 | 1,814 | 1,836 | 145,700 |
| 2022/07/15 | 1,804 | 1,828 | 1,800 | 1,820 | 156,500 |
| 2022/07/14 | 1,775 | 1,797 | 1,770 | 1,791 | 162,800 |
| 2022/07/13 | 1,794 | 1,799 | 1,771 | 1,782 | 249,000 |
| 2022/07/12 | 1,820 | 1,825 | 1,788 | 1,794 | 323,400 |
| 2022/07/11 | 1,867 | 1,875 | 1,824 | 1,838 | 231,900 |
| 2022/07/08 | 1,844 | 1,870 | 1,832 | 1,839 | 289,000 |
| 2022/07/07 | 1,805 | 1,829 | 1,799 | 1,818 | 155,100 |
| 2022/07/06 | 1,779 | 1,802 | 1,777 | 1,787 | 184,400 |
| 2022/07/05 | 1,804 | 1,820 | 1,779 | 1,797 | 176,300 |
| 2022/07/04 | 1,772 | 1,807 | 1,757 | 1,795 | 215,300 |
| 2022/07/01 | 1,758 | 1,788 | 1,735 | 1,751 | 192,900 |
| 2022/06/30 | 1,784 | 1,804 | 1,763 | 1,769 | 237,600 |
| 2022/06/29 | 1,753 | 1,803 | 1,744 | 1,800 | 521,100 |
| 2022/06/28 | 1,725 | 1,765 | 1,721 | 1,764 | 139,300 |
| 2022/06/27 | 1,747 | 1,747 | 1,715 | 1,725 | 166,900 |
| 2022/06/24 | 1,689 | 1,713 | 1,685 | 1,713 | 115,600 |
| 2022/06/23 | 1,682 | 1,713 | 1,680 | 1,692 | 182,200 |
| 2022/06/22 | 1,703 | 1,706 | 1,665 | 1,682 | 230,200 |
| 2022/06/21 | 1,659 | 1,698 | 1,659 | 1,687 | 180,500 |
| 2022/06/20 | 1,672 | 1,674 | 1,624 | 1,634 | 193,800 |
| 2022/06/17 | 1,641 | 1,664 | 1,633 | 1,656 | 297,300 |
| 2022/06/16 | 1,677 | 1,692 | 1,656 | 1,665 | 139,700 |
| 2022/06/15 | 1,700 | 1,711 | 1,671 | 1,673 | 148,700 |
| 2022/06/14 | 1,690 | 1,713 | 1,684 | 1,699 | 225,900 |
| 2022/06/13 | 1,714 | 1,737 | 1,704 | 1,723 | 260,600 |
| 2022/06/10 | 1,767 | 1,771 | 1,744 | 1,750 | 242,600 |
| 2022/06/09 | 1,786 | 1,796 | 1,774 | 1,775 | 170,700 |
| 2022/06/08 | 1,802 | 1,807 | 1,782 | 1,784 | 220,700 |
| 2022/06/07 | 1,779 | 1,803 | 1,776 | 1,791 | 129,200 |
| 2022/06/06 | 1,744 | 1,771 | 1,743 | 1,770 | 143,500 |
| 2022/06/03 | 1,760 | 1,774 | 1,743 | 1,757 | 186,600 |
| 2022/06/02 | 1,740 | 1,744 | 1,694 | 1,734 | 194,300 |
| 2022/06/01 | 1,728 | 1,761 | 1,721 | 1,752 | 296,700 |
| 2022/05/31 | 1,724 | 1,737 | 1,711 | 1,730 | 406,000 |
| 2022/05/30 | 1,720 | 1,730 | 1,712 | 1,723 | 524,300 |
| 2022/05/27 | 1,740 | 1,740 | 1,702 | 1,716 | 221,100 |
| 2022/05/26 | 1,699 | 1,735 | 1,699 | 1,711 | 200,600 |
| 2022/05/25 | 1,697 | 1,705 | 1,677 | 1,688 | 165,900 |
| 2022/05/24 | 1,728 | 1,728 | 1,693 | 1,693 | 175,300 |
| 2022/05/23 | 1,756 | 1,760 | 1,721 | 1,736 | 187,900 |
| 2022/05/20 | 1,688 | 1,729 | 1,688 | 1,727 | 215,400 |
| 2022/05/19 | 1,672 | 1,716 | 1,667 | 1,701 | 160,900 |
| 2022/05/18 | 1,711 | 1,725 | 1,702 | 1,718 | 157,600 |
| 2022/05/17 | 1,683 | 1,731 | 1,677 | 1,711 | 216,000 |
| 2022/05/16 | 1,766 | 1,777 | 1,673 | 1,684 | 323,800 |
| 2022/05/13 | 1,680 | 1,768 | 1,673 | 1,766 | 526,500 |
| 2022/05/12 | 1,640 | 1,652 | 1,601 | 1,603 | 224,700 |
| 2022/05/11 | 1,640 | 1,658 | 1,626 | 1,647 | 197,600 |
| 2022/05/10 | 1,644 | 1,669 | 1,622 | 1,661 | 201,200 |
| 2022/05/09 | 1,671 | 1,687 | 1,648 | 1,650 | 162,500 |
| 2022/05/06 | 1,673 | 1,701 | 1,659 | 1,694 | 172,200 |
| 2022/05/02 | 1,680 | 1,696 | 1,661 | 1,684 | 157,400 |
| 2022/04/28 | 1,621 | 1,692 | 1,621 | 1,691 | 236,600 |
| 2022/04/27 | 1,557 | 1,624 | 1,555 | 1,623 | 645,400 |
| 2022/04/26 | 1,562 | 1,584 | 1,548 | 1,577 | 208,200 |
| 2022/04/25 | 1,552 | 1,565 | 1,535 | 1,552 | 188,100 |
| 2022/04/22 | 1,576 | 1,576 | 1,552 | 1,571 | 193,800 |
| 2022/04/21 | 1,553 | 1,587 | 1,553 | 1,580 | 180,900 |
| 2022/04/20 | 1,575 | 1,579 | 1,546 | 1,554 | 148,700 |
| 2022/04/19 | 1,569 | 1,576 | 1,541 | 1,549 | 194,500 |
| 2022/04/18 | 1,537 | 1,543 | 1,508 | 1,539 | 224,500 |
| 2022/04/15 | 1,571 | 1,575 | 1,542 | 1,548 | 162,300 |
| 2022/04/14 | 1,598 | 1,600 | 1,576 | 1,595 | 136,200 |
| 2022/04/13 | 1,590 | 1,601 | 1,582 | 1,598 | 169,300 |
| 2022/04/12 | 1,576 | 1,601 | 1,571 | 1,576 | 223,000 |
| 2022/04/11 | 1,579 | 1,594 | 1,549 | 1,573 | 298,700 |
| 2022/04/08 | 1,586 | 1,590 | 1,541 | 1,565 | 402,100 |
| 2022/04/07 | 1,609 | 1,620 | 1,568 | 1,574 | 178,100 |
| 2022/04/06 | 1,690 | 1,696 | 1,638 | 1,641 | 164,300 |
| 2022/04/05 | 1,704 | 1,712 | 1,688 | 1,693 | 182,400 |
| 2022/04/04 | 1,654 | 1,687 | 1,654 | 1,679 | 164,100 |
| 2022/04/01 | 1,640 | 1,669 | 1,621 | 1,660 | 216,500 |
| 2022/03/31 | 1,689 | 1,689 | 1,642 | 1,649 | 296,200 |
| 2022/03/30 | 1,744 | 1,744 | 1,681 | 1,708 | 248,300 |
| 2022/03/29 | 1,739 | 1,743 | 1,716 | 1,738 | 169,200 |
| 2022/03/28 | 1,778 | 1,778 | 1,731 | 1,740 | 173,800 |
| 2022/03/25 | 1,767 | 1,775 | 1,749 | 1,764 | 146,900 |
| 2022/03/24 | 1,751 | 1,772 | 1,727 | 1,767 | 229,800 |
| 2022/03/23 | 1,760 | 1,797 | 1,754 | 1,782 | 239,300 |
| 2022/03/22 | 1,741 | 1,762 | 1,712 | 1,734 | 263,700 |
| 2022/03/18 | 1,710 | 1,736 | 1,688 | 1,710 | 484,000 |
| 2022/03/17 | 1,705 | 1,736 | 1,678 | 1,725 | 283,500 |
| 2022/03/16 | 1,672 | 1,683 | 1,649 | 1,674 | 179,000 |
| 2022/03/15 | 1,663 | 1,683 | 1,655 | 1,662 | 168,300 |
| 2022/03/14 | 1,692 | 1,700 | 1,660 | 1,662 | 134,200 |
| 2022/03/11 | 1,679 | 1,697 | 1,658 | 1,672 | 225,200 |
| 2022/03/10 | 1,687 | 1,726 | 1,679 | 1,719 | 219,900 |
| 2022/03/09 | 1,638 | 1,670 | 1,638 | 1,649 | 265,200 |
| 2022/03/08 | 1,629 | 1,678 | 1,617 | 1,634 | 224,600 |
| 2022/03/07 | 1,676 | 1,691 | 1,647 | 1,653 | 293,800 |
| 2022/03/04 | 1,759 | 1,761 | 1,712 | 1,716 | 168,300 |
| 2022/03/03 | 1,788 | 1,795 | 1,760 | 1,767 | 249,800 |
| 2022/03/02 | 1,774 | 1,802 | 1,752 | 1,753 | 191,000 |
| 2022/03/01 | 1,784 | 1,812 | 1,784 | 1,799 | 203,500 |
| 2022/02/28 | 1,742 | 1,765 | 1,705 | 1,764 | 217,500 |
| 2022/02/25 | 1,742 | 1,742 | 1,714 | 1,732 | 195,400 |
| 2022/02/24 | 1,710 | 1,731 | 1,695 | 1,727 | 235,500 |
| 2022/02/22 | 1,744 | 1,751 | 1,722 | 1,732 | 168,100 |
| 2022/02/21 | 1,766 | 1,786 | 1,755 | 1,770 | 225,600 |
| 2022/02/18 | 1,751 | 1,800 | 1,739 | 1,786 | 345,500 |
| 2022/02/17 | 1,757 | 1,789 | 1,720 | 1,773 | 284,100 |
| 2022/02/16 | 1,783 | 1,783 | 1,755 | 1,758 | 213,900 |
| 2022/02/15 | 1,759 | 1,783 | 1,727 | 1,746 | 271,100 |
| 2022/02/14 | 1,703 | 1,764 | 1,703 | 1,759 | 400,800 |
| 2022/02/10 | 1,770 | 1,797 | 1,735 | 1,759 | 634,300 |
| 2022/02/09 | 1,619 | 1,684 | 1,580 | 1,674 | 600,000 |
| 2022/02/08 | 1,640 | 1,657 | 1,532 | 1,580 | 751,000 |
| 2022/02/07 | 1,616 | 1,643 | 1,603 | 1,642 | 222,600 |
| 2022/02/04 | 1,602 | 1,634 | 1,584 | 1,631 | 198,300 |
| 2022/02/03 | 1,639 | 1,645 | 1,603 | 1,609 | 190,200 |
| 2022/02/02 | 1,608 | 1,659 | 1,607 | 1,658 | 206,000 |
| 2022/02/01 | 1,641 | 1,645 | 1,603 | 1,605 | 187,700 |
| 2022/01/31 | 1,599 | 1,632 | 1,592 | 1,626 | 309,800 |
| 2022/01/28 | 1,596 | 1,604 | 1,563 | 1,594 | 219,200 |
| 2022/01/27 | 1,638 | 1,668 | 1,555 | 1,560 | 362,400 |
| 2022/01/26 | 1,640 | 1,654 | 1,606 | 1,629 | 330,500 |
| 2022/01/25 | 1,681 | 1,688 | 1,641 | 1,654 | 196,600 |
| 2022/01/24 | 1,675 | 1,701 | 1,651 | 1,690 | 136,700 |
| 2022/01/21 | 1,676 | 1,681 | 1,643 | 1,675 | 256,400 |
| 2022/01/20 | 1,662 | 1,713 | 1,659 | 1,701 | 190,300 |
| 2022/01/19 | 1,689 | 1,708 | 1,663 | 1,670 | 295,900 |
| 2022/01/18 | 1,765 | 1,769 | 1,703 | 1,715 | 160,800 |
| 2022/01/17 | 1,780 | 1,786 | 1,758 | 1,765 | 153,400 |
| 2022/01/14 | 1,777 | 1,792 | 1,764 | 1,773 | 218,000 |
| 2022/01/13 | 1,835 | 1,839 | 1,795 | 1,801 | 148,500 |
| 2022/01/12 | 1,785 | 1,839 | 1,785 | 1,835 | 197,800 |
| 2022/01/11 | 1,840 | 1,850 | 1,756 | 1,768 | 285,900 |
| 2022/01/07 | 1,869 | 1,879 | 1,806 | 1,825 | 180,400 |
| 2022/01/06 | 1,834 | 1,879 | 1,834 | 1,851 | 245,000 |
| 2022/01/05 | 1,835 | 1,863 | 1,824 | 1,847 | 205,200 |
| 2022/01/04 | 1,839 | 1,850 | 1,796 | 1,821 | 199,400 |