3107 ダイワボウホールディングス(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 1984-12-25 | 222 | 225 | 220 | 220 | 35,000 | 440 |
| 1984-12-24 | 218 | 222 | 218 | 222 | 16,000 | 444 |
| 1984-12-22 | 219 | 220 | 215 | 215 | 16,000 | 430 |
| 1984-12-21 | 220 | 220 | 218 | 218 | 8,000 | 436 |
| 1984-12-20 | 229 | 229 | 225 | 225 | 8,000 | 450 |
| 1984-12-19 | 220 | 224 | 220 | 224 | 15,000 | 448 |
| 1984-12-18 | 230 | 230 | 225 | 225 | 15,000 | 450 |
| 1984-12-17 | 218 | 229 | 218 | 229 | 12,000 | 458 |
| 1984-12-15 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 1984-12-13 | 219 | 219 | 219 | 219 | 9,000 | 438 |
| 1984-12-12 | 230 | 230 | 229 | 229 | 13,000 | 458 |
| 1984-12-11 | 231 | 231 | 231 | 231 | 3,000 | 462 |
| 1984-12-10 | 230 | 230 | 230 | 230 | 14,000 | 460 |
| 1984-12-07 | 237 | 239 | 229 | 230 | 71,000 | 460 |
| 1984-12-06 | 241 | 246 | 235 | 235 | 58,000 | 470 |
| 1984-12-05 | 250 | 252 | 241 | 241 | 166,000 | 482 |
| 1984-12-04 | 250 | 250 | 245 | 250 | 134,000 | 500 |
| 1984-12-03 | 242 | 250 | 241 | 243 | 198,000 | 486 |
| 1984-12-01 | 238 | 238 | 237 | 237 | 27,000 | 474 |
| 1984-11-30 | 230 | 240 | 230 | 235 | 85,000 | 470 |
| 1984-11-29 | 215 | 230 | 215 | 230 | 33,000 | 460 |
| 1984-11-28 | 210 | 215 | 210 | 215 | 14,000 | 430 |
| 1984-11-27 | 208 | 210 | 204 | 205 | 7,000 | 410 |
| 1984-11-26 | 204 | 208 | 204 | 208 | 4,000 | 416 |
| 1984-11-24 | 204 | 205 | 204 | 204 | 10,000 | 408 |
| 1984-11-22 | 210 | 212 | 210 | 212 | 10,000 | 424 |
| 1984-11-19 | 197 | 197 | 197 | 197 | 5,000 | 394 |
| 1984-11-17 | 193 | 195 | 193 | 195 | 9,000 | 390 |
| 1984-11-16 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 1984-11-15 | 186 | 190 | 186 | 190 | 4,000 | 380 |
| 1984-11-13 | 190 | 190 | 186 | 190 | 4,000 | 380 |
| 1984-11-12 | 185 | 188 | 185 | 186 | 6,000 | 372 |
| 1984-11-07 | 184 | 194 | 184 | 190 | 17,000 | 380 |
| 1984-11-05 | 180 | 185 | 180 | 185 | 3,000 | 370 |
| 1984-11-02 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 1984-11-01 | 182 | 182 | 180 | 180 | 5,000 | 360 |
| 1984-10-27 | 184 | 184 | 180 | 180 | 8,000 | 360 |
| 1984-10-26 | 185 | 185 | 184 | 184 | 7,000 | 368 |
| 1984-10-25 | 184 | 185 | 180 | 185 | 5,000 | 370 |
| 1984-10-24 | 184 | 184 | 184 | 184 | 4,000 | 368 |
| 1984-10-23 | 185 | 185 | 182 | 182 | 12,000 | 364 |
| 1984-10-22 | 181 | 181 | 170 | 171 | 22,000 | 342 |
| 1984-10-20 | 175 | 180 | 175 | 180 | 11,000 | 360 |
| 1984-10-19 | 177 | 177 | 176 | 176 | 6,000 | 352 |
| 1984-10-17 | 176 | 176 | 176 | 176 | 4,000 | 352 |
| 1984-10-16 | 176 | 176 | 174 | 174 | 9,000 | 348 |
| 1984-10-15 | 175 | 176 | 175 | 176 | 3,000 | 352 |
| 1984-10-11 | 176 | 176 | 176 | 176 | 10,000 | 352 |
| 1984-10-09 | 174 | 174 | 174 | 174 | 7,000 | 348 |
| 1984-10-08 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 1984-10-06 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 1984-10-02 | 172 | 173 | 172 | 172 | 5,000 | 344 |
| 1984-10-01 | 175 | 177 | 168 | 177 | 12,000 | 354 |
| 1984-09-29 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 1984-09-28 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 1984-09-27 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 1984-09-26 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 1984-09-22 | 185 | 185 | 185 | 185 | 6,000 | 370 |
| 1984-09-21 | 185 | 185 | 185 | 185 | 5,000 | 370 |
| 1984-09-20 | 185 | 185 | 181 | 181 | 7,000 | 362 |
| 1984-09-18 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 1984-09-17 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 1984-09-14 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 1984-09-12 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 1984-09-06 | 177 | 180 | 175 | 175 | 11,000 | 350 |
| 1984-09-03 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 1984-08-29 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 1984-08-20 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1984-07-13 | 195 | 200 | 195 | 200 | 5,000 | 400 |
| 1984-07-09 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1984-07-07 | 196 | 200 | 196 | 200 | 2,000 | 400 |
| 1984-07-06 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 1984-06-27 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 1984-06-26 | 208 | 210 | 208 | 210 | 4,000 | 420 |
| 1984-06-25 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 1984-06-23 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 1984-06-22 | 212 | 213 | 210 | 213 | 13,000 | 426 |
| 1984-06-21 | 212 | 213 | 210 | 210 | 9,000 | 420 |
| 1984-06-20 | 207 | 208 | 207 | 208 | 7,000 | 416 |
| 1984-06-19 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 1984-06-18 | 208 | 208 | 205 | 205 | 5,000 | 410 |
| 1984-06-16 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 1984-06-13 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 1984-06-12 | 210 | 210 | 208 | 208 | 15,000 | 416 |
| 1984-06-11 | 208 | 210 | 208 | 210 | 8,000 | 420 |
| 1984-06-08 | 210 | 218 | 210 | 213 | 14,000 | 426 |
| 1984-06-07 | 210 | 210 | 210 | 210 | 5,000 | 420 |
| 1984-06-06 | 197 | 203 | 197 | 203 | 12,000 | 406 |
| 1984-06-05 | 197 | 197 | 197 | 197 | 5,000 | 394 |
| 1984-05-31 | 197 | 197 | 197 | 197 | 4,000 | 394 |
| 1984-05-29 | 193 | 197 | 193 | 197 | 6,000 | 394 |
| 1984-05-24 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 1984-05-22 | 199 | 199 | 195 | 195 | 3,000 | 390 |
| 1984-05-21 | 200 | 204 | 200 | 201 | 3,000 | 402 |
| 1984-05-17 | 216 | 216 | 200 | 200 | 13,000 | 400 |
| 1984-05-16 | 201 | 215 | 201 | 215 | 14,000 | 430 |
| 1984-05-15 | 195 | 196 | 195 | 196 | 3,000 | 392 |
| 1984-05-14 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 1984-05-11 | 200 | 201 | 200 | 200 | 7,000 | 400 |
| 1984-05-10 | 212 | 212 | 205 | 205 | 15,000 | 410 |
| 1984-05-09 | 210 | 212 | 210 | 212 | 19,000 | 424 |
| 1984-05-08 | 210 | 210 | 207 | 207 | 8,000 | 414 |
| 1984-05-07 | 214 | 214 | 207 | 207 | 8,000 | 414 |
| 1984-05-04 | 205 | 215 | 205 | 210 | 36,000 | 420 |
| 1984-05-02 | 200 | 210 | 200 | 210 | 27,000 | 420 |
| 1984-04-27 | 196 | 203 | 196 | 203 | 20,000 | 406 |
| 1984-04-26 | 193 | 198 | 193 | 195 | 17,000 | 390 |
| 1984-04-25 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 1984-04-24 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 1984-04-21 | 194 | 194 | 193 | 193 | 6,000 | 386 |
| 1984-04-20 | 202 | 202 | 195 | 195 | 19,000 | 390 |
| 1984-04-19 | 195 | 202 | 195 | 202 | 5,000 | 404 |
| 1984-04-18 | 198 | 203 | 195 | 199 | 13,000 | 398 |
| 1984-04-17 | 200 | 203 | 193 | 200 | 21,000 | 400 |
| 1984-04-16 | 204 | 204 | 201 | 201 | 5,000 | 402 |
| 1984-04-13 | 201 | 205 | 201 | 205 | 8,000 | 410 |
| 1984-04-12 | 207 | 207 | 205 | 205 | 18,000 | 410 |
| 1984-04-11 | 205 | 205 | 205 | 205 | 6,000 | 410 |
| 1984-04-10 | 204 | 204 | 201 | 201 | 3,000 | 402 |
| 1984-04-09 | 205 | 207 | 200 | 204 | 33,000 | 408 |
| 1984-04-07 | 210 | 210 | 205 | 207 | 35,000 | 414 |
| 1984-04-06 | 197 | 197 | 197 | 197 | 35,000 | 394 |
| 1984-04-05 | 197 | 197 | 197 | 197 | 5,000 | 394 |
| 1984-04-03 | 192 | 193 | 192 | 192 | 16,000 | 384 |
| 1984-04-02 | 191 | 191 | 191 | 191 | 8,000 | 382 |
| 1984-03-29 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 1984-03-27 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 1984-03-26 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1984-03-24 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1984-03-22 | 193 | 193 | 193 | 193 | 10,000 | 386 |
| 1984-03-21 | 189 | 190 | 188 | 190 | 10,000 | 380 |
| 1984-03-19 | 184 | 185 | 184 | 184 | 3,000 | 368 |
| 1984-03-17 | 183 | 183 | 183 | 183 | 12,000 | 366 |
| 1984-03-16 | 185 | 185 | 183 | 183 | 17,000 | 366 |
| 1984-03-15 | 183 | 183 | 183 | 183 | 6,000 | 366 |
| 1984-03-14 | 182 | 185 | 182 | 182 | 17,000 | 364 |
| 1984-03-13 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 1984-03-12 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 1984-03-09 | 182 | 182 | 180 | 181 | 5,000 | 362 |
| 1984-03-08 | 184 | 184 | 180 | 180 | 15,000 | 360 |
| 1984-03-07 | 181 | 182 | 180 | 180 | 82,000 | 360 |
| 1984-03-06 | 181 | 182 | 181 | 182 | 17,000 | 364 |
| 1984-03-05 | 180 | 180 | 180 | 180 | 6,000 | 360 |
| 1984-03-01 | 186 | 187 | 180 | 180 | 33,000 | 360 |
| 1984-02-29 | 186 | 190 | 180 | 190 | 33,000 | 380 |
| 1984-02-27 | 185 | 185 | 182 | 182 | 21,000 | 364 |
| 1984-02-25 | 192 | 192 | 190 | 190 | 7,000 | 380 |
| 1984-02-23 | 189 | 192 | 189 | 192 | 4,000 | 384 |
| 1984-02-22 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 1984-02-21 | 192 | 192 | 186 | 186 | 16,000 | 372 |
| 1984-02-20 | 190 | 192 | 190 | 192 | 2,000 | 384 |
| 1984-02-18 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 1984-02-17 | 191 | 191 | 186 | 186 | 12,000 | 372 |
| 1984-02-15 | 187 | 192 | 187 | 192 | 7,000 | 384 |
| 1984-02-13 | 186 | 191 | 186 | 186 | 11,000 | 372 |
| 1984-02-10 | 191 | 191 | 185 | 186 | 19,000 | 372 |
| 1984-02-09 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 1984-02-08 | 192 | 192 | 192 | 192 | 3,000 | 384 |
| 1984-02-07 | 190 | 192 | 190 | 192 | 12,000 | 384 |
| 1984-02-04 | 188 | 188 | 188 | 188 | 9,000 | 376 |
| 1984-02-01 | 199 | 203 | 199 | 203 | 11,000 | 406 |
| 1984-01-31 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 1984-01-30 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 1984-01-25 | 206 | 210 | 205 | 210 | 18,000 | 420 |
| 1984-01-24 | 203 | 206 | 203 | 206 | 7,000 | 412 |
| 1984-01-23 | 208 | 210 | 208 | 208 | 19,000 | 416 |
| 1984-01-21 | 209 | 210 | 208 | 210 | 18,000 | 420 |
| 1984-01-20 | 209 | 210 | 208 | 208 | 5,000 | 416 |
| 1984-01-19 | 200 | 209 | 200 | 209 | 29,000 | 418 |
| 1984-01-18 | 207 | 207 | 200 | 200 | 26,000 | 400 |
| 1984-01-17 | 206 | 206 | 200 | 205 | 23,000 | 410 |
| 1984-01-13 | 202 | 204 | 198 | 198 | 20,000 | 396 |
| 1984-01-12 | 200 | 204 | 200 | 204 | 20,000 | 408 |
| 1984-01-11 | 202 | 202 | 202 | 202 | 3,000 | 404 |
| 1984-01-10 | 207 | 207 | 201 | 202 | 36,000 | 404 |
| 1984-01-09 | 205 | 209 | 205 | 207 | 8,000 | 414 |
| 1984-01-06 | 200 | 200 | 198 | 198 | 7,000 | 396 |
| 1984-01-04 | 200 | 210 | 200 | 210 | 6,000 | 420 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
