3107 ダイワボウホールディングス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 193 | 201 | 193 | 200 | 30,000 | 400 |
| 1983-12-27 | 193 | 193 | 193 | 193 | 5,000 | 386 |
| 1983-12-22 | 200 | 200 | 199 | 199 | 14,000 | 398 |
| 1983-12-20 | 190 | 191 | 180 | 180 | 39,000 | 360 |
| 1983-12-19 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 1983-12-17 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 1983-12-15 | 185 | 190 | 183 | 188 | 25,000 | 376 |
| 1983-12-14 | 186 | 186 | 183 | 183 | 8,000 | 366 |
| 1983-12-12 | 190 | 190 | 186 | 186 | 11,000 | 372 |
| 1983-12-09 | 194 | 194 | 188 | 193 | 10,000 | 386 |
| 1983-12-08 | 185 | 193 | 185 | 193 | 8,000 | 386 |
| 1983-12-07 | 190 | 195 | 189 | 189 | 13,000 | 378 |
| 1983-12-06 | 196 | 196 | 190 | 190 | 24,000 | 380 |
| 1983-12-05 | 203 | 203 | 198 | 198 | 31,000 | 396 |
| 1983-12-03 | 208 | 208 | 201 | 205 | 96,000 | 410 |
| 1983-12-02 | 202 | 215 | 201 | 205 | 1,107,000 | 410 |
| 1983-12-01 | 189 | 198 | 189 | 198 | 7,000 | 396 |
| 1983-11-30 | 184 | 190 | 184 | 190 | 2,000 | 380 |
| 1983-11-29 | 187 | 187 | 182 | 182 | 10,000 | 364 |
| 1983-11-28 | 174 | 182 | 171 | 182 | 31,000 | 364 |
| 1983-11-26 | 178 | 178 | 173 | 174 | 41,000 | 348 |
| 1983-11-25 | 179 | 179 | 179 | 179 | 7,000 | 358 |
| 1983-11-24 | 184 | 184 | 183 | 183 | 5,000 | 366 |
| 1983-11-22 | 185 | 185 | 184 | 184 | 21,000 | 368 |
| 1983-11-21 | 185 | 187 | 185 | 185 | 8,000 | 370 |
| 1983-11-19 | 182 | 182 | 182 | 182 | 16,000 | 364 |
| 1983-11-18 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 1983-11-17 | 183 | 183 | 182 | 183 | 12,000 | 366 |
| 1983-11-16 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1983-11-15 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 1983-11-14 | 173 | 178 | 173 | 178 | 5,000 | 356 |
| 1983-11-09 | 179 | 179 | 178 | 178 | 2,000 | 356 |
| 1983-11-08 | 180 | 180 | 178 | 178 | 5,000 | 356 |
| 1983-11-07 | 179 | 180 | 179 | 180 | 2,000 | 360 |
| 1983-11-05 | 181 | 181 | 178 | 178 | 6,000 | 356 |
| 1983-11-02 | 183 | 183 | 183 | 183 | 7,000 | 366 |
| 1983-10-31 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 1983-10-29 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 1983-10-27 | 182 | 182 | 182 | 182 | 4,000 | 364 |
| 1983-10-26 | 185 | 185 | 180 | 182 | 8,000 | 364 |
| 1983-10-25 | 185 | 185 | 182 | 182 | 4,000 | 364 |
| 1983-10-24 | 190 | 190 | 187 | 187 | 4,000 | 374 |
| 1983-10-22 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 1983-10-21 | 190 | 190 | 189 | 189 | 2,000 | 378 |
| 1983-10-20 | 188 | 188 | 188 | 188 | 11,000 | 376 |
| 1983-10-19 | 190 | 190 | 187 | 187 | 14,000 | 374 |
| 1983-10-18 | 192 | 192 | 192 | 192 | 8,000 | 384 |
| 1983-10-14 | 197 | 197 | 197 | 197 | 4,000 | 394 |
| 1983-10-13 | 203 | 205 | 203 | 205 | 4,000 | 410 |
| 1983-10-07 | 204 | 210 | 204 | 210 | 11,000 | 420 |
| 1983-10-06 | 192 | 194 | 192 | 194 | 2,000 | 388 |
| 1983-10-05 | 200 | 200 | 191 | 191 | 13,000 | 382 |
| 1983-10-04 | 205 | 205 | 200 | 200 | 12,000 | 400 |
| 1983-10-03 | 195 | 204 | 195 | 200 | 18,000 | 400 |
| 1983-10-01 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 1983-09-30 | 192 | 192 | 192 | 192 | 3,000 | 384 |
| 1983-09-27 | 198 | 198 | 196 | 197 | 5,000 | 394 |
| 1983-09-24 | 200 | 200 | 199 | 199 | 7,000 | 398 |
| 1983-09-22 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1983-09-21 | 205 | 205 | 202 | 202 | 4,000 | 404 |
| 1983-09-20 | 203 | 203 | 200 | 200 | 17,000 | 400 |
| 1983-09-19 | 203 | 203 | 200 | 203 | 17,000 | 406 |
| 1983-09-16 | 203 | 203 | 203 | 203 | 11,000 | 406 |
| 1983-09-14 | 195 | 195 | 191 | 191 | 30,000 | 382 |
| 1983-09-13 | 195 | 197 | 195 | 197 | 16,000 | 394 |
| 1983-09-12 | 204 | 204 | 200 | 200 | 31,000 | 400 |
| 1983-09-09 | 215 | 215 | 204 | 204 | 29,000 | 408 |
| 1983-09-08 | 215 | 215 | 205 | 210 | 46,000 | 420 |
| 1983-09-07 | 223 | 223 | 222 | 222 | 61,000 | 444 |
| 1983-09-06 | 221 | 221 | 210 | 215 | 60,000 | 430 |
| 1983-09-05 | 230 | 230 | 220 | 220 | 60,000 | 440 |
| 1983-09-03 | 221 | 235 | 221 | 235 | 34,000 | 470 |
| 1983-09-02 | 237 | 237 | 215 | 225 | 72,000 | 450 |
| 1983-09-01 | 239 | 239 | 226 | 232 | 184,000 | 464 |
| 1983-08-31 | 240 | 245 | 234 | 236 | 361,000 | 472 |
| 1983-08-30 | 208 | 230 | 208 | 230 | 382,000 | 460 |
| 1983-08-29 | 200 | 209 | 195 | 209 | 21,000 | 418 |
| 1983-08-26 | 205 | 205 | 198 | 198 | 22,000 | 396 |
| 1983-08-25 | 210 | 210 | 200 | 200 | 45,000 | 400 |
| 1983-08-24 | 215 | 220 | 210 | 213 | 129,000 | 426 |
| 1983-08-23 | 185 | 210 | 183 | 210 | 163,000 | 420 |
| 1983-08-22 | 190 | 195 | 187 | 187 | 12,000 | 374 |
| 1983-08-20 | 188 | 190 | 186 | 186 | 35,000 | 372 |
| 1983-08-19 | 191 | 191 | 185 | 188 | 26,000 | 376 |
| 1983-08-18 | 195 | 199 | 190 | 191 | 42,000 | 382 |
| 1983-08-17 | 187 | 196 | 187 | 190 | 14,000 | 380 |
| 1983-08-16 | 199 | 199 | 185 | 185 | 61,000 | 370 |
| 1983-08-15 | 190 | 197 | 190 | 195 | 27,000 | 390 |
| 1983-08-12 | 192 | 198 | 192 | 194 | 18,000 | 388 |
| 1983-08-11 | 185 | 187 | 185 | 187 | 23,000 | 374 |
| 1983-08-10 | 189 | 195 | 181 | 183 | 59,000 | 366 |
| 1983-08-09 | 196 | 200 | 193 | 194 | 60,000 | 388 |
| 1983-08-08 | 205 | 210 | 198 | 198 | 74,000 | 396 |
| 1983-08-06 | 214 | 220 | 208 | 210 | 54,000 | 420 |
| 1983-08-05 | 214 | 230 | 214 | 215 | 380,000 | 430 |
| 1983-08-04 | 200 | 220 | 200 | 214 | 267,000 | 428 |
| 1983-08-03 | 200 | 210 | 199 | 200 | 139,000 | 400 |
| 1983-08-02 | 222 | 230 | 200 | 202 | 372,000 | 404 |
| 1983-08-01 | 195 | 215 | 195 | 209 | 243,000 | 418 |
| 1983-07-30 | 210 | 213 | 193 | 200 | 125,000 | 400 |
| 1983-07-29 | 225 | 240 | 210 | 220 | 720,000 | 440 |
| 1983-07-28 | 180 | 220 | 178 | 220 | 702,000 | 440 |
| 1983-07-27 | 165 | 179 | 165 | 170 | 392,000 | 340 |
| 1983-07-26 | 169 | 169 | 169 | 169 | 16,000 | 338 |
| 1983-07-25 | 169 | 170 | 168 | 170 | 336,000 | 340 |
| 1983-07-23 | 170 | 171 | 165 | 171 | 74,000 | 342 |
| 1983-07-22 | 165 | 178 | 165 | 171 | 395,000 | 342 |
| 1983-07-21 | 161 | 162 | 160 | 160 | 26,000 | 320 |
| 1983-07-20 | 152 | 162 | 152 | 162 | 27,000 | 324 |
| 1983-07-19 | 150 | 150 | 143 | 150 | 14,000 | 300 |
| 1983-07-15 | 146 | 146 | 146 | 146 | 14,000 | 292 |
| 1983-07-13 | 150 | 150 | 146 | 146 | 5,000 | 292 |
| 1983-07-12 | 145 | 150 | 143 | 150 | 13,000 | 300 |
| 1983-07-09 | 145 | 150 | 145 | 150 | 21,000 | 300 |
| 1983-07-08 | 147 | 147 | 145 | 145 | 7,000 | 290 |
| 1983-07-07 | 149 | 149 | 146 | 146 | 18,000 | 292 |
| 1983-07-06 | 152 | 152 | 148 | 149 | 18,000 | 298 |
| 1983-07-05 | 148 | 148 | 147 | 147 | 13,000 | 294 |
| 1983-07-04 | 148 | 148 | 148 | 148 | 6,000 | 296 |
| 1983-07-02 | 147 | 147 | 147 | 147 | 7,000 | 294 |
| 1983-07-01 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 1983-06-29 | 146 | 147 | 146 | 147 | 4,000 | 294 |
| 1983-06-27 | 150 | 150 | 146 | 146 | 3,000 | 292 |
| 1983-06-25 | 148 | 148 | 147 | 147 | 5,000 | 294 |
| 1983-06-24 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 1983-06-23 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 1983-06-22 | 150 | 154 | 150 | 150 | 13,000 | 300 |
| 1983-06-21 | 152 | 152 | 152 | 152 | 5,000 | 304 |
| 1983-06-20 | 153 | 157 | 150 | 154 | 25,000 | 308 |
| 1983-06-17 | 153 | 153 | 153 | 153 | 6,000 | 306 |
| 1983-06-16 | 150 | 150 | 147 | 147 | 11,000 | 294 |
| 1983-06-15 | 150 | 150 | 147 | 147 | 5,000 | 294 |
| 1983-06-14 | 146 | 150 | 146 | 150 | 6,000 | 300 |
| 1983-06-13 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 1983-06-11 | 145 | 150 | 145 | 150 | 4,000 | 300 |
| 1983-06-10 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 1983-06-09 | 145 | 145 | 143 | 145 | 10,000 | 290 |
| 1983-06-08 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1983-06-06 | 150 | 155 | 150 | 150 | 8,000 | 300 |
| 1983-06-04 | 145 | 145 | 145 | 145 | 4,000 | 290 |
| 1983-06-02 | 150 | 150 | 150 | 150 | 6,000 | 300 |
| 1983-06-01 | 154 | 154 | 150 | 150 | 9,000 | 300 |
| 1983-05-31 | 150 | 155 | 150 | 155 | 12,000 | 310 |
| 1983-05-30 | 153 | 155 | 150 | 150 | 10,000 | 300 |
| 1983-05-27 | 160 | 160 | 158 | 158 | 7,000 | 316 |
| 1983-05-26 | 163 | 164 | 163 | 163 | 40,000 | 326 |
| 1983-05-25 | 164 | 164 | 164 | 164 | 3,000 | 328 |
| 1983-05-24 | 163 | 167 | 163 | 164 | 45,000 | 328 |
| 1983-05-23 | 164 | 167 | 164 | 165 | 17,000 | 330 |
| 1983-05-20 | 164 | 168 | 161 | 167 | 76,000 | 334 |
| 1983-05-19 | 168 | 168 | 163 | 164 | 54,000 | 328 |
| 1983-05-18 | 161 | 167 | 161 | 167 | 69,000 | 334 |
| 1983-05-17 | 165 | 166 | 161 | 161 | 63,000 | 322 |
| 1983-05-16 | 163 | 165 | 163 | 165 | 94,000 | 330 |
| 1983-05-14 | 165 | 165 | 161 | 161 | 29,000 | 322 |
| 1983-05-13 | 166 | 170 | 160 | 160 | 164,000 | 320 |
| 1983-05-12 | 159 | 163 | 155 | 163 | 123,000 | 326 |
| 1983-05-11 | 150 | 160 | 148 | 160 | 100,000 | 320 |
| 1983-05-10 | 146 | 148 | 146 | 148 | 7,000 | 296 |
| 1983-05-09 | 145 | 150 | 140 | 148 | 38,000 | 296 |
| 1983-05-07 | 146 | 146 | 143 | 144 | 15,000 | 288 |
| 1983-05-06 | 150 | 150 | 145 | 146 | 40,000 | 292 |
| 1983-05-04 | 145 | 146 | 145 | 145 | 11,000 | 290 |
| 1983-05-02 | 146 | 146 | 145 | 145 | 3,000 | 290 |
| 1983-04-30 | 145 | 148 | 145 | 146 | 8,000 | 292 |
| 1983-04-28 | 145 | 150 | 145 | 150 | 7,000 | 300 |
| 1983-04-27 | 145 | 145 | 145 | 145 | 7,000 | 290 |
| 1983-04-26 | 146 | 150 | 146 | 150 | 7,000 | 300 |
| 1983-04-25 | 145 | 150 | 143 | 145 | 19,000 | 290 |
| 1983-04-23 | 143 | 145 | 143 | 145 | 15,000 | 290 |
| 1983-04-22 | 147 | 147 | 141 | 147 | 21,000 | 294 |
| 1983-04-21 | 148 | 148 | 148 | 148 | 3,000 | 296 |
| 1983-04-20 | 148 | 150 | 148 | 148 | 26,000 | 296 |
| 1983-04-19 | 152 | 152 | 147 | 148 | 21,000 | 296 |
| 1983-04-18 | 151 | 152 | 146 | 150 | 31,000 | 300 |
| 1983-04-15 | 150 | 150 | 145 | 145 | 10,000 | 290 |
| 1983-04-14 | 152 | 152 | 150 | 152 | 11,000 | 304 |
| 1983-04-13 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 1983-04-12 | 156 | 156 | 152 | 153 | 23,000 | 306 |
| 1983-04-11 | 153 | 157 | 153 | 155 | 54,000 | 310 |
| 1983-04-09 | 154 | 155 | 154 | 155 | 10,000 | 310 |
| 1983-04-08 | 154 | 155 | 149 | 152 | 31,000 | 304 |
| 1983-04-07 | 155 | 160 | 155 | 155 | 116,000 | 310 |
| 1983-04-06 | 149 | 150 | 146 | 150 | 8,000 | 300 |
| 1983-04-05 | 151 | 151 | 145 | 145 | 19,000 | 290 |
| 1983-04-04 | 154 | 154 | 152 | 153 | 84,000 | 306 |
| 1983-04-02 | 146 | 150 | 146 | 150 | 48,000 | 300 |
| 1983-04-01 | 145 | 145 | 145 | 145 | 23,000 | 290 |
| 1983-03-31 | 144 | 145 | 143 | 145 | 16,000 | 290 |
| 1983-03-30 | 140 | 146 | 140 | 141 | 60,000 | 282 |
| 1983-03-29 | 137 | 140 | 137 | 140 | 10,000 | 280 |
| 1983-03-28 | 132 | 135 | 132 | 135 | 13,000 | 270 |
| 1983-03-25 | 133 | 135 | 131 | 135 | 10,000 | 270 |
| 1983-03-24 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 1983-03-22 | 131 | 131 | 131 | 131 | 5,000 | 262 |
| 1983-03-16 | 130 | 130 | 130 | 130 | 4,000 | 260 |
| 1983-03-14 | 131 | 131 | 131 | 131 | 3,000 | 262 |
| 1983-03-11 | 131 | 134 | 131 | 134 | 10,000 | 268 |
| 1983-03-10 | 134 | 134 | 130 | 130 | 3,000 | 260 |
| 1983-03-09 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 1983-03-08 | 131 | 135 | 131 | 135 | 2,000 | 270 |
| 1983-03-07 | 135 | 135 | 134 | 134 | 13,000 | 268 |
| 1983-03-05 | 135 | 135 | 135 | 135 | 8,000 | 270 |
| 1983-03-03 | 139 | 139 | 135 | 135 | 7,000 | 270 |
| 1983-03-02 | 136 | 136 | 136 | 136 | 10,000 | 272 |
| 1983-03-01 | 136 | 136 | 136 | 136 | 3,000 | 272 |
| 1983-02-28 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 1983-02-26 | 135 | 140 | 135 | 140 | 14,000 | 280 |
| 1983-02-25 | 135 | 140 | 133 | 140 | 25,000 | 280 |
| 1983-02-24 | 131 | 131 | 130 | 130 | 7,000 | 260 |
| 1983-02-23 | 138 | 138 | 130 | 130 | 21,000 | 260 |
| 1983-02-22 | 135 | 135 | 135 | 135 | 7,000 | 270 |
| 1983-02-21 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 1983-02-18 | 136 | 140 | 135 | 135 | 70,000 | 270 |
| 1983-02-17 | 141 | 142 | 135 | 135 | 52,000 | 270 |
| 1983-02-16 | 138 | 145 | 138 | 144 | 93,000 | 288 |
| 1983-02-15 | 135 | 135 | 135 | 135 | 11,000 | 270 |
| 1983-02-14 | 135 | 135 | 130 | 130 | 27,000 | 260 |
| 1983-02-12 | 133 | 135 | 133 | 135 | 3,000 | 270 |
| 1983-02-10 | 135 | 135 | 135 | 135 | 7,000 | 270 |
| 1983-02-08 | 136 | 136 | 136 | 136 | 3,000 | 272 |
| 1983-02-07 | 137 | 137 | 137 | 137 | 5,000 | 274 |
| 1983-02-05 | 136 | 136 | 135 | 136 | 18,000 | 272 |
| 1983-02-04 | 135 | 137 | 135 | 137 | 5,000 | 274 |
| 1983-02-03 | 137 | 137 | 137 | 137 | 25,000 | 274 |
| 1983-02-02 | 140 | 144 | 139 | 140 | 65,000 | 280 |
| 1983-02-01 | 138 | 139 | 138 | 139 | 17,000 | 278 |
| 1983-01-31 | 137 | 140 | 137 | 139 | 7,000 | 278 |
| 1983-01-29 | 138 | 138 | 135 | 135 | 13,000 | 270 |
| 1983-01-28 | 129 | 140 | 129 | 140 | 9,000 | 280 |
| 1983-01-27 | 126 | 128 | 126 | 127 | 10,000 | 254 |
| 1983-01-26 | 126 | 126 | 126 | 126 | 2,000 | 252 |
| 1983-01-25 | 125 | 125 | 125 | 125 | 12,000 | 250 |
| 1983-01-24 | 128 | 128 | 128 | 128 | 3,000 | 256 |
| 1983-01-22 | 130 | 130 | 128 | 128 | 5,000 | 256 |
| 1983-01-21 | 129 | 129 | 128 | 129 | 6,000 | 258 |
| 1983-01-20 | 132 | 132 | 128 | 128 | 4,000 | 256 |
| 1983-01-19 | 131 | 132 | 131 | 132 | 8,000 | 264 |
| 1983-01-18 | 132 | 132 | 132 | 132 | 15,000 | 264 |
| 1983-01-17 | 130 | 132 | 130 | 132 | 8,000 | 264 |
| 1983-01-13 | 130 | 132 | 125 | 125 | 10,000 | 250 |
| 1983-01-12 | 132 | 132 | 130 | 130 | 6,000 | 260 |
| 1983-01-11 | 127 | 132 | 127 | 130 | 7,000 | 260 |
| 1983-01-10 | 132 | 132 | 130 | 130 | 13,000 | 260 |
| 1983-01-07 | 130 | 140 | 130 | 136 | 31,000 | 272 |
| 1983-01-05 | 125 | 130 | 125 | 125 | 21,000 | 250 |
| 1983-01-04 | 125 | 126 | 122 | 122 | 23,000 | 244 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
