3107 ダイワボウホールディングス(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 226 | 226 | 225 | 225 | 9,000 | 450 |
| 1985-12-26 | 230 | 230 | 229 | 229 | 3,000 | 458 |
| 1985-12-24 | 229 | 230 | 227 | 227 | 3,000 | 454 |
| 1985-12-23 | 230 | 230 | 225 | 227 | 12,000 | 454 |
| 1985-12-21 | 235 | 235 | 223 | 223 | 16,000 | 446 |
| 1985-12-20 | 230 | 230 | 221 | 226 | 23,000 | 452 |
| 1985-12-19 | 231 | 235 | 231 | 235 | 8,000 | 470 |
| 1985-12-18 | 230 | 231 | 230 | 231 | 39,000 | 462 |
| 1985-12-17 | 233 | 240 | 232 | 232 | 18,000 | 464 |
| 1985-12-16 | 235 | 235 | 233 | 233 | 6,000 | 466 |
| 1985-12-13 | 235 | 235 | 231 | 231 | 14,000 | 462 |
| 1985-12-12 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 1985-12-10 | 243 | 243 | 235 | 235 | 12,000 | 470 |
| 1985-12-09 | 240 | 245 | 240 | 240 | 20,000 | 480 |
| 1985-12-07 | 241 | 245 | 241 | 245 | 5,000 | 490 |
| 1985-12-06 | 244 | 246 | 242 | 246 | 16,000 | 492 |
| 1985-12-05 | 242 | 248 | 241 | 245 | 16,000 | 490 |
| 1985-12-04 | 247 | 248 | 240 | 240 | 23,000 | 480 |
| 1985-12-03 | 248 | 248 | 247 | 247 | 6,000 | 494 |
| 1985-12-02 | 254 | 260 | 246 | 258 | 89,000 | 516 |
| 1985-11-30 | 261 | 261 | 250 | 254 | 71,000 | 508 |
| 1985-11-29 | 260 | 270 | 260 | 265 | 155,000 | 530 |
| 1985-11-28 | 251 | 263 | 251 | 258 | 131,000 | 516 |
| 1985-11-27 | 255 | 255 | 247 | 247 | 97,000 | 494 |
| 1985-11-26 | 250 | 253 | 247 | 251 | 53,000 | 502 |
| 1985-11-25 | 240 | 245 | 240 | 245 | 38,000 | 490 |
| 1985-11-22 | 240 | 240 | 234 | 240 | 27,000 | 480 |
| 1985-11-21 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 1985-11-20 | 237 | 237 | 230 | 230 | 6,000 | 460 |
| 1985-11-19 | 233 | 238 | 233 | 233 | 4,000 | 466 |
| 1985-11-18 | 233 | 233 | 233 | 233 | 3,000 | 466 |
| 1985-11-16 | 237 | 238 | 237 | 238 | 3,000 | 476 |
| 1985-11-15 | 240 | 240 | 238 | 238 | 6,000 | 476 |
| 1985-11-13 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 1985-11-12 | 245 | 245 | 240 | 240 | 8,000 | 480 |
| 1985-11-11 | 245 | 245 | 238 | 238 | 19,000 | 476 |
| 1985-11-08 | 231 | 235 | 231 | 235 | 12,000 | 470 |
| 1985-11-07 | 230 | 230 | 230 | 230 | 40,000 | 460 |
| 1985-11-06 | 232 | 232 | 232 | 232 | 10,000 | 464 |
| 1985-11-05 | 240 | 240 | 232 | 232 | 9,000 | 464 |
| 1985-11-02 | 232 | 232 | 231 | 231 | 5,000 | 462 |
| 1985-11-01 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 1985-10-31 | 234 | 240 | 234 | 240 | 7,000 | 480 |
| 1985-10-30 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 1985-10-28 | 230 | 230 | 230 | 230 | 11,000 | 460 |
| 1985-10-26 | 240 | 240 | 235 | 235 | 6,000 | 470 |
| 1985-10-25 | 242 | 242 | 235 | 238 | 38,000 | 476 |
| 1985-10-24 | 249 | 249 | 241 | 242 | 15,000 | 484 |
| 1985-10-22 | 241 | 241 | 239 | 241 | 6,000 | 482 |
| 1985-10-21 | 240 | 240 | 239 | 239 | 11,000 | 478 |
| 1985-10-19 | 239 | 239 | 238 | 238 | 3,000 | 476 |
| 1985-10-18 | 239 | 239 | 238 | 238 | 6,000 | 476 |
| 1985-10-17 | 236 | 240 | 235 | 240 | 24,000 | 480 |
| 1985-10-16 | 239 | 240 | 236 | 238 | 23,000 | 476 |
| 1985-10-15 | 241 | 241 | 239 | 240 | 28,000 | 480 |
| 1985-10-14 | 243 | 243 | 239 | 239 | 29,000 | 478 |
| 1985-10-11 | 241 | 245 | 239 | 241 | 40,000 | 482 |
| 1985-10-09 | 243 | 245 | 237 | 241 | 51,000 | 482 |
| 1985-10-08 | 245 | 245 | 243 | 245 | 10,000 | 490 |
| 1985-10-07 | 250 | 250 | 242 | 247 | 30,000 | 494 |
| 1985-10-05 | 245 | 248 | 245 | 248 | 15,000 | 496 |
| 1985-10-04 | 240 | 246 | 240 | 244 | 28,000 | 488 |
| 1985-10-03 | 236 | 240 | 236 | 240 | 14,000 | 480 |
| 1985-10-02 | 237 | 237 | 237 | 237 | 13,000 | 474 |
| 1985-10-01 | 228 | 235 | 227 | 235 | 9,000 | 470 |
| 1985-09-30 | 227 | 232 | 225 | 225 | 36,000 | 450 |
| 1985-09-28 | 234 | 234 | 227 | 227 | 7,000 | 454 |
| 1985-09-27 | 228 | 230 | 228 | 230 | 16,000 | 460 |
| 1985-09-26 | 230 | 230 | 227 | 227 | 5,000 | 454 |
| 1985-09-25 | 237 | 237 | 230 | 230 | 5,000 | 460 |
| 1985-09-24 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1985-09-20 | 238 | 240 | 238 | 240 | 11,000 | 480 |
| 1985-09-13 | 248 | 248 | 243 | 243 | 18,000 | 486 |
| 1985-09-12 | 235 | 240 | 235 | 240 | 4,000 | 480 |
| 1985-09-11 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 1985-09-10 | 230 | 232 | 227 | 228 | 21,000 | 456 |
| 1985-09-09 | 237 | 238 | 227 | 227 | 30,000 | 454 |
| 1985-09-07 | 236 | 236 | 230 | 230 | 11,000 | 460 |
| 1985-09-06 | 237 | 237 | 230 | 230 | 5,000 | 460 |
| 1985-09-05 | 240 | 243 | 238 | 243 | 15,000 | 486 |
| 1985-09-03 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 1985-09-02 | 241 | 245 | 241 | 241 | 3,000 | 482 |
| 1985-08-29 | 241 | 245 | 241 | 245 | 24,000 | 490 |
| 1985-08-28 | 256 | 256 | 245 | 245 | 5,000 | 490 |
| 1985-08-27 | 259 | 259 | 243 | 250 | 11,000 | 500 |
| 1985-08-24 | 250 | 250 | 240 | 240 | 11,000 | 480 |
| 1985-08-23 | 259 | 259 | 250 | 250 | 13,000 | 500 |
| 1985-08-22 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 1985-08-20 | 241 | 241 | 240 | 240 | 3,000 | 480 |
| 1985-08-14 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1985-08-13 | 241 | 241 | 241 | 241 | 3,000 | 482 |
| 1985-08-07 | 250 | 250 | 250 | 250 | 5,000 | 500 |
| 1985-08-06 | 240 | 240 | 240 | 240 | 9,000 | 480 |
| 1985-08-02 | 255 | 261 | 253 | 261 | 43,000 | 522 |
| 1985-08-01 | 242 | 255 | 242 | 255 | 8,000 | 510 |
| 1985-07-31 | 241 | 241 | 241 | 241 | 10,000 | 482 |
| 1985-07-30 | 250 | 250 | 240 | 242 | 24,000 | 484 |
| 1985-07-29 | 251 | 252 | 250 | 252 | 16,000 | 504 |
| 1985-07-27 | 249 | 252 | 249 | 251 | 7,000 | 502 |
| 1985-07-26 | 248 | 248 | 248 | 248 | 2,000 | 496 |
| 1985-07-25 | 240 | 240 | 240 | 240 | 4,000 | 480 |
| 1985-07-24 | 244 | 244 | 244 | 244 | 4,000 | 488 |
| 1985-07-23 | 246 | 247 | 245 | 245 | 10,000 | 490 |
| 1985-07-22 | 248 | 248 | 247 | 247 | 2,000 | 494 |
| 1985-07-16 | 250 | 250 | 246 | 246 | 11,000 | 492 |
| 1985-07-15 | 253 | 253 | 249 | 249 | 13,000 | 498 |
| 1985-07-12 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 1985-07-11 | 256 | 259 | 256 | 258 | 5,000 | 516 |
| 1985-07-10 | 266 | 266 | 256 | 256 | 5,000 | 512 |
| 1985-07-09 | 260 | 267 | 260 | 267 | 4,000 | 534 |
| 1985-07-08 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 1985-07-01 | 251 | 251 | 251 | 251 | 8,000 | 502 |
| 1985-06-29 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 1985-06-28 | 248 | 248 | 248 | 248 | 5,000 | 496 |
| 1985-06-26 | 240 | 248 | 240 | 248 | 10,000 | 496 |
| 1985-06-24 | 246 | 251 | 245 | 248 | 10,000 | 496 |
| 1985-06-22 | 255 | 255 | 248 | 248 | 9,000 | 496 |
| 1985-06-21 | 257 | 257 | 256 | 256 | 3,000 | 512 |
| 1985-06-19 | 256 | 257 | 256 | 257 | 2,000 | 514 |
| 1985-06-18 | 265 | 265 | 258 | 258 | 12,000 | 516 |
| 1985-06-17 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 1985-06-13 | 264 | 265 | 260 | 260 | 10,000 | 520 |
| 1985-06-12 | 265 | 265 | 258 | 258 | 12,000 | 516 |
| 1985-06-11 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 1985-06-10 | 266 | 266 | 265 | 265 | 4,000 | 530 |
| 1985-06-07 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 1985-06-05 | 261 | 266 | 261 | 265 | 6,000 | 530 |
| 1985-06-04 | 267 | 267 | 260 | 260 | 3,000 | 520 |
| 1985-06-03 | 276 | 276 | 273 | 273 | 3,000 | 546 |
| 1985-06-01 | 267 | 277 | 260 | 277 | 17,000 | 554 |
| 1985-05-31 | 265 | 274 | 265 | 274 | 3,000 | 548 |
| 1985-05-30 | 284 | 284 | 265 | 265 | 7,000 | 530 |
| 1985-05-29 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 1985-05-28 | 280 | 284 | 280 | 284 | 4,000 | 568 |
| 1985-05-27 | 270 | 277 | 270 | 277 | 3,000 | 554 |
| 1985-05-25 | 262 | 263 | 262 | 263 | 4,000 | 526 |
| 1985-05-24 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 1985-05-23 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 1985-05-22 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 1985-05-21 | 267 | 273 | 262 | 270 | 15,000 | 540 |
| 1985-05-20 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1985-05-18 | 267 | 267 | 267 | 267 | 4,000 | 534 |
| 1985-05-17 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1985-05-16 | 251 | 251 | 251 | 251 | 4,000 | 502 |
| 1985-05-15 | 250 | 252 | 250 | 252 | 36,000 | 504 |
| 1985-05-13 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1985-05-09 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1985-05-08 | 253 | 253 | 253 | 253 | 2,000 | 506 |
| 1985-05-04 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1985-04-26 | 250 | 250 | 248 | 248 | 2,000 | 496 |
| 1985-04-23 | 260 | 260 | 260 | 260 | 4,000 | 520 |
| 1985-04-17 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 1985-04-11 | 278 | 295 | 278 | 295 | 9,000 | 590 |
| 1985-04-10 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 1985-04-08 | 290 | 291 | 290 | 290 | 19,000 | 580 |
| 1985-04-05 | 289 | 290 | 286 | 290 | 15,000 | 580 |
| 1985-04-04 | 304 | 315 | 304 | 315 | 94,000 | 630 |
| 1985-04-03 | 310 | 318 | 300 | 307 | 68,000 | 614 |
| 1985-04-02 | 319 | 320 | 305 | 305 | 121,000 | 610 |
| 1985-04-01 | 245 | 270 | 245 | 270 | 21,000 | 540 |
| 1985-03-30 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 1985-03-18 | 245 | 245 | 240 | 240 | 5,000 | 480 |
| 1985-03-16 | 245 | 245 | 245 | 245 | 4,000 | 490 |
| 1985-03-14 | 238 | 238 | 238 | 238 | 2,000 | 476 |
| 1985-03-11 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1985-03-08 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 1985-03-07 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 1985-03-06 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 1985-03-05 | 232 | 232 | 230 | 230 | 9,000 | 460 |
| 1985-03-04 | 235 | 235 | 232 | 232 | 11,000 | 464 |
| 1985-03-02 | 235 | 235 | 235 | 235 | 12,000 | 470 |
| 1985-02-14 | 270 | 270 | 270 | 270 | 10,000 | 540 |
| 1985-02-13 | 247 | 255 | 247 | 255 | 4,000 | 510 |
| 1985-02-12 | 249 | 250 | 247 | 247 | 7,000 | 494 |
| 1985-02-08 | 251 | 255 | 250 | 250 | 277,000 | 500 |
| 1985-02-07 | 252 | 252 | 248 | 250 | 16,000 | 500 |
| 1985-02-06 | 250 | 257 | 250 | 257 | 9,000 | 514 |
| 1985-02-05 | 245 | 245 | 245 | 245 | 4,000 | 490 |
| 1985-02-04 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 1985-02-02 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 1985-02-01 | 245 | 245 | 242 | 245 | 4,000 | 490 |
| 1985-01-31 | 239 | 242 | 235 | 242 | 7,000 | 484 |
| 1985-01-28 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1985-01-25 | 242 | 242 | 238 | 238 | 10,000 | 476 |
| 1985-01-24 | 242 | 242 | 237 | 237 | 3,000 | 474 |
| 1985-01-23 | 242 | 242 | 239 | 240 | 5,000 | 480 |
| 1985-01-22 | 242 | 242 | 242 | 242 | 2,000 | 484 |
| 1985-01-21 | 243 | 243 | 242 | 242 | 5,000 | 484 |
| 1985-01-19 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 1985-01-18 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 1985-01-14 | 266 | 266 | 265 | 265 | 3,000 | 530 |
| 1985-01-10 | 279 | 284 | 279 | 280 | 52,000 | 560 |
| 1985-01-04 | 224 | 224 | 224 | 224 | 5,000 | 448 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
