3107 ダイワボウホールディングス(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 290 | 293 | 290 | 293 | 35,000 | 586 |
| 1986-12-26 | 305 | 305 | 291 | 291 | 15,000 | 582 |
| 1986-12-25 | 306 | 306 | 305 | 305 | 3,000 | 610 |
| 1986-12-24 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1986-12-23 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1986-12-22 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 1986-12-19 | 312 | 312 | 312 | 312 | 6,000 | 624 |
| 1986-12-17 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1986-12-16 | 321 | 322 | 321 | 322 | 3,000 | 644 |
| 1986-12-15 | 314 | 315 | 310 | 315 | 29,000 | 630 |
| 1986-12-12 | 323 | 323 | 319 | 319 | 16,000 | 638 |
| 1986-12-11 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 1986-12-10 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 1986-12-09 | 330 | 340 | 330 | 340 | 15,000 | 680 |
| 1986-12-08 | 330 | 330 | 325 | 330 | 9,000 | 660 |
| 1986-12-06 | 325 | 325 | 325 | 325 | 9,000 | 650 |
| 1986-12-05 | 330 | 330 | 320 | 320 | 10,000 | 640 |
| 1986-12-04 | 329 | 330 | 320 | 330 | 22,000 | 660 |
| 1986-12-03 | 329 | 329 | 324 | 324 | 3,000 | 648 |
| 1986-12-02 | 331 | 335 | 329 | 331 | 14,000 | 662 |
| 1986-12-01 | 339 | 340 | 330 | 330 | 6,000 | 660 |
| 1986-11-27 | 333 | 333 | 333 | 333 | 2,000 | 666 |
| 1986-11-26 | 328 | 333 | 328 | 330 | 13,000 | 660 |
| 1986-11-25 | 341 | 341 | 333 | 333 | 9,000 | 666 |
| 1986-11-22 | 341 | 341 | 341 | 341 | 3,000 | 682 |
| 1986-11-21 | 345 | 345 | 340 | 340 | 12,000 | 680 |
| 1986-11-20 | 355 | 355 | 349 | 350 | 16,000 | 700 |
| 1986-11-19 | 360 | 365 | 355 | 355 | 41,000 | 710 |
| 1986-11-18 | 347 | 360 | 347 | 355 | 31,000 | 710 |
| 1986-11-17 | 335 | 346 | 335 | 343 | 12,000 | 686 |
| 1986-11-14 | 329 | 335 | 329 | 335 | 51,000 | 670 |
| 1986-11-13 | 331 | 331 | 326 | 326 | 39,000 | 652 |
| 1986-11-12 | 331 | 337 | 330 | 331 | 18,000 | 662 |
| 1986-11-10 | 320 | 320 | 320 | 320 | 7,000 | 640 |
| 1986-11-07 | 315 | 315 | 308 | 310 | 18,000 | 620 |
| 1986-11-06 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 1986-11-05 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 1986-10-31 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 1986-10-30 | 293 | 310 | 292 | 310 | 12,000 | 620 |
| 1986-10-29 | 285 | 298 | 285 | 298 | 3,000 | 596 |
| 1986-10-28 | 290 | 290 | 285 | 285 | 7,000 | 570 |
| 1986-10-27 | 299 | 299 | 290 | 290 | 8,000 | 580 |
| 1986-10-25 | 303 | 303 | 300 | 300 | 42,000 | 600 |
| 1986-10-24 | 301 | 305 | 300 | 302 | 40,000 | 604 |
| 1986-10-23 | 300 | 300 | 300 | 300 | 40,000 | 600 |
| 1986-10-22 | 300 | 300 | 300 | 300 | 9,000 | 600 |
| 1986-10-21 | 300 | 300 | 295 | 295 | 28,000 | 590 |
| 1986-10-20 | 304 | 305 | 304 | 305 | 17,000 | 610 |
| 1986-10-17 | 318 | 318 | 311 | 311 | 24,000 | 622 |
| 1986-10-16 | 321 | 321 | 315 | 315 | 14,000 | 630 |
| 1986-10-15 | 326 | 330 | 321 | 321 | 22,000 | 642 |
| 1986-10-14 | 336 | 336 | 330 | 330 | 5,000 | 660 |
| 1986-10-13 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 1986-10-09 | 342 | 350 | 340 | 350 | 31,000 | 700 |
| 1986-10-08 | 350 | 351 | 341 | 351 | 80,000 | 702 |
| 1986-10-07 | 351 | 354 | 345 | 345 | 7,000 | 690 |
| 1986-10-06 | 345 | 349 | 345 | 349 | 31,000 | 698 |
| 1986-10-03 | 317 | 317 | 315 | 315 | 10,000 | 630 |
| 1986-10-02 | 321 | 330 | 316 | 316 | 34,000 | 632 |
| 1986-10-01 | 320 | 320 | 320 | 320 | 15,000 | 640 |
| 1986-09-30 | 341 | 341 | 327 | 330 | 73,000 | 660 |
| 1986-09-29 | 316 | 333 | 316 | 333 | 27,000 | 666 |
| 1986-09-27 | 319 | 323 | 319 | 320 | 5,000 | 640 |
| 1986-09-26 | 323 | 323 | 319 | 319 | 13,000 | 638 |
| 1986-09-25 | 337 | 337 | 333 | 333 | 6,000 | 666 |
| 1986-09-24 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 1986-09-22 | 315 | 330 | 315 | 330 | 18,000 | 660 |
| 1986-09-19 | 315 | 321 | 315 | 320 | 66,000 | 640 |
| 1986-09-18 | 330 | 330 | 310 | 315 | 35,000 | 630 |
| 1986-09-17 | 341 | 342 | 325 | 325 | 24,000 | 650 |
| 1986-09-16 | 345 | 345 | 340 | 340 | 18,000 | 680 |
| 1986-09-12 | 356 | 356 | 340 | 343 | 37,000 | 686 |
| 1986-09-11 | 355 | 364 | 355 | 358 | 26,000 | 716 |
| 1986-09-10 | 358 | 358 | 352 | 355 | 16,000 | 710 |
| 1986-09-09 | 371 | 375 | 366 | 366 | 11,000 | 732 |
| 1986-09-08 | 380 | 383 | 377 | 380 | 23,000 | 760 |
| 1986-09-06 | 385 | 385 | 380 | 380 | 22,000 | 760 |
| 1986-09-05 | 385 | 385 | 380 | 380 | 60,000 | 760 |
| 1986-09-04 | 398 | 398 | 380 | 380 | 26,000 | 760 |
| 1986-09-03 | 406 | 407 | 397 | 397 | 50,000 | 794 |
| 1986-09-02 | 421 | 421 | 401 | 401 | 87,000 | 802 |
| 1986-09-01 | 420 | 425 | 420 | 420 | 141,000 | 840 |
| 1986-08-29 | 363 | 375 | 363 | 375 | 41,000 | 750 |
| 1986-08-28 | 360 | 365 | 358 | 358 | 43,000 | 716 |
| 1986-08-27 | 362 | 371 | 362 | 366 | 27,000 | 732 |
| 1986-08-26 | 363 | 375 | 357 | 372 | 35,000 | 744 |
| 1986-08-25 | 351 | 365 | 351 | 365 | 7,000 | 730 |
| 1986-08-23 | 350 | 355 | 350 | 350 | 50,000 | 700 |
| 1986-08-22 | 368 | 370 | 360 | 360 | 44,000 | 720 |
| 1986-08-21 | 370 | 382 | 370 | 382 | 37,000 | 764 |
| 1986-08-20 | 393 | 393 | 375 | 376 | 66,000 | 752 |
| 1986-08-19 | 401 | 401 | 395 | 396 | 28,000 | 792 |
| 1986-08-18 | 395 | 405 | 395 | 405 | 39,000 | 810 |
| 1986-08-15 | 410 | 410 | 404 | 404 | 29,000 | 808 |
| 1986-08-14 | 417 | 420 | 409 | 409 | 61,000 | 818 |
| 1986-08-13 | 428 | 428 | 420 | 420 | 12,000 | 840 |
| 1986-08-12 | 417 | 430 | 417 | 428 | 29,000 | 856 |
| 1986-08-11 | 418 | 422 | 418 | 422 | 19,000 | 844 |
| 1986-08-08 | 400 | 403 | 392 | 403 | 51,000 | 806 |
| 1986-08-07 | 412 | 416 | 406 | 406 | 59,000 | 812 |
| 1986-08-06 | 435 | 435 | 416 | 417 | 40,000 | 834 |
| 1986-08-05 | 425 | 438 | 423 | 438 | 64,000 | 876 |
| 1986-08-04 | 409 | 420 | 406 | 420 | 108,000 | 840 |
| 1986-08-02 | 399 | 400 | 395 | 399 | 39,000 | 798 |
| 1986-08-01 | 389 | 400 | 385 | 390 | 140,000 | 780 |
| 1986-07-31 | 405 | 405 | 381 | 392 | 143,000 | 784 |
| 1986-07-30 | 415 | 422 | 410 | 410 | 81,000 | 820 |
| 1986-07-29 | 415 | 427 | 415 | 420 | 83,000 | 840 |
| 1986-07-28 | 418 | 421 | 412 | 415 | 193,000 | 830 |
| 1986-07-26 | 415 | 418 | 413 | 416 | 82,000 | 832 |
| 1986-07-25 | 435 | 435 | 413 | 413 | 187,000 | 826 |
| 1986-07-24 | 457 | 462 | 440 | 440 | 94,000 | 880 |
| 1986-07-23 | 479 | 479 | 456 | 460 | 128,000 | 920 |
| 1986-07-22 | 440 | 485 | 440 | 474 | 187,000 | 948 |
| 1986-07-21 | 446 | 465 | 441 | 445 | 136,000 | 890 |
| 1986-07-19 | 456 | 460 | 445 | 445 | 84,000 | 890 |
| 1986-07-18 | 470 | 470 | 446 | 446 | 178,000 | 892 |
| 1986-07-17 | 479 | 495 | 460 | 460 | 106,000 | 920 |
| 1986-07-16 | 445 | 475 | 441 | 475 | 312,000 | 950 |
| 1986-07-15 | 477 | 485 | 455 | 460 | 254,000 | 920 |
| 1986-07-14 | 519 | 519 | 475 | 475 | 246,000 | 950 |
| 1986-07-11 | 508 | 540 | 498 | 510 | 757,000 | 1,020 |
| 1986-07-10 | 547 | 560 | 492 | 497 | 1,195,000 | 994 |
| 1986-07-09 | 516 | 559 | 492 | 555 | 1,508,000 | 1,110 |
| 1986-07-08 | 530 | 550 | 509 | 520 | 1,954,000 | 1,040 |
| 1986-07-07 | 501 | 551 | 490 | 532 | 2,683,000 | 1,064 |
| 1986-07-05 | 458 | 500 | 452 | 495 | 1,265,000 | 990 |
| 1986-07-04 | 435 | 460 | 420 | 458 | 1,091,000 | 916 |
| 1986-07-03 | 390 | 445 | 390 | 425 | 2,094,000 | 850 |
| 1986-07-02 | 394 | 408 | 389 | 392 | 985,000 | 784 |
| 1986-07-01 | 355 | 415 | 355 | 415 | 1,299,000 | 830 |
| 1986-06-30 | 345 | 355 | 340 | 350 | 106,000 | 700 |
| 1986-06-28 | 342 | 345 | 340 | 340 | 51,000 | 680 |
| 1986-06-27 | 350 | 350 | 340 | 340 | 275,000 | 680 |
| 1986-06-26 | 345 | 345 | 339 | 340 | 125,000 | 680 |
| 1986-06-25 | 340 | 340 | 335 | 338 | 71,000 | 676 |
| 1986-06-24 | 341 | 346 | 340 | 340 | 85,000 | 680 |
| 1986-06-23 | 346 | 350 | 340 | 342 | 119,000 | 684 |
| 1986-06-21 | 350 | 350 | 342 | 345 | 86,000 | 690 |
| 1986-06-20 | 345 | 355 | 341 | 346 | 162,000 | 692 |
| 1986-06-19 | 350 | 353 | 345 | 345 | 215,000 | 690 |
| 1986-06-18 | 335 | 344 | 334 | 335 | 167,000 | 670 |
| 1986-06-17 | 345 | 346 | 327 | 333 | 163,000 | 666 |
| 1986-06-16 | 364 | 370 | 345 | 345 | 430,000 | 690 |
| 1986-06-13 | 328 | 372 | 328 | 369 | 809,000 | 738 |
| 1986-06-12 | 325 | 328 | 315 | 315 | 242,000 | 630 |
| 1986-06-11 | 315 | 320 | 315 | 320 | 192,000 | 640 |
| 1986-06-10 | 306 | 320 | 299 | 320 | 241,000 | 640 |
| 1986-06-09 | 303 | 310 | 300 | 307 | 87,000 | 614 |
| 1986-06-07 | 305 | 306 | 298 | 298 | 26,000 | 596 |
| 1986-06-06 | 315 | 315 | 295 | 303 | 113,000 | 606 |
| 1986-06-05 | 299 | 315 | 296 | 305 | 250,000 | 610 |
| 1986-06-04 | 292 | 295 | 290 | 295 | 22,000 | 590 |
| 1986-06-03 | 297 | 297 | 289 | 289 | 26,000 | 578 |
| 1986-06-02 | 299 | 299 | 290 | 295 | 33,000 | 590 |
| 1986-05-31 | 299 | 299 | 293 | 296 | 28,000 | 592 |
| 1986-05-30 | 295 | 297 | 290 | 290 | 53,000 | 580 |
| 1986-05-29 | 290 | 297 | 288 | 288 | 77,000 | 576 |
| 1986-05-28 | 292 | 292 | 288 | 289 | 18,000 | 578 |
| 1986-05-27 | 292 | 292 | 288 | 288 | 18,000 | 576 |
| 1986-05-26 | 295 | 295 | 290 | 290 | 38,000 | 580 |
| 1986-05-24 | 289 | 294 | 289 | 294 | 14,000 | 588 |
| 1986-05-23 | 288 | 290 | 287 | 287 | 19,000 | 574 |
| 1986-05-22 | 290 | 290 | 285 | 285 | 25,000 | 570 |
| 1986-05-21 | 279 | 282 | 279 | 281 | 11,000 | 562 |
| 1986-05-20 | 281 | 285 | 278 | 279 | 20,000 | 558 |
| 1986-05-19 | 292 | 292 | 278 | 278 | 5,000 | 556 |
| 1986-05-17 | 287 | 290 | 287 | 287 | 16,000 | 574 |
| 1986-05-16 | 292 | 295 | 288 | 295 | 35,000 | 590 |
| 1986-05-15 | 290 | 299 | 288 | 297 | 55,000 | 594 |
| 1986-05-14 | 296 | 296 | 285 | 287 | 29,000 | 574 |
| 1986-05-13 | 296 | 299 | 290 | 296 | 54,000 | 592 |
| 1986-05-12 | 300 | 300 | 292 | 295 | 41,000 | 590 |
| 1986-05-09 | 280 | 296 | 280 | 295 | 47,000 | 590 |
| 1986-05-08 | 279 | 280 | 275 | 280 | 61,000 | 560 |
| 1986-05-07 | 280 | 280 | 275 | 278 | 39,000 | 556 |
| 1986-05-06 | 280 | 281 | 278 | 278 | 15,000 | 556 |
| 1986-05-02 | 280 | 280 | 275 | 280 | 30,000 | 560 |
| 1986-05-01 | 271 | 285 | 271 | 278 | 36,000 | 556 |
| 1986-04-30 | 290 | 290 | 280 | 280 | 39,000 | 560 |
| 1986-04-28 | 270 | 270 | 270 | 270 | 21,000 | 540 |
| 1986-04-26 | 270 | 280 | 270 | 280 | 16,000 | 560 |
| 1986-04-25 | 270 | 280 | 269 | 269 | 54,000 | 538 |
| 1986-04-24 | 275 | 280 | 268 | 270 | 58,000 | 540 |
| 1986-04-23 | 276 | 279 | 275 | 275 | 37,000 | 550 |
| 1986-04-22 | 277 | 280 | 276 | 280 | 38,000 | 560 |
| 1986-04-21 | 278 | 280 | 276 | 276 | 38,000 | 552 |
| 1986-04-19 | 280 | 280 | 276 | 280 | 39,000 | 560 |
| 1986-04-18 | 278 | 280 | 276 | 280 | 17,000 | 560 |
| 1986-04-17 | 279 | 280 | 276 | 280 | 37,000 | 560 |
| 1986-04-16 | 282 | 282 | 278 | 278 | 8,000 | 556 |
| 1986-04-15 | 280 | 282 | 279 | 282 | 22,000 | 564 |
| 1986-04-14 | 276 | 284 | 276 | 284 | 31,000 | 568 |
| 1986-04-11 | 282 | 285 | 275 | 285 | 50,000 | 570 |
| 1986-04-10 | 286 | 286 | 275 | 280 | 57,000 | 560 |
| 1986-04-09 | 285 | 290 | 285 | 286 | 12,000 | 572 |
| 1986-04-08 | 289 | 290 | 280 | 290 | 25,000 | 580 |
| 1986-04-07 | 295 | 295 | 285 | 290 | 27,000 | 580 |
| 1986-04-05 | 290 | 290 | 289 | 290 | 12,000 | 580 |
| 1986-04-04 | 283 | 288 | 280 | 285 | 32,000 | 570 |
| 1986-04-03 | 291 | 291 | 281 | 285 | 13,000 | 570 |
| 1986-04-02 | 300 | 300 | 291 | 291 | 42,000 | 582 |
| 1986-04-01 | 300 | 310 | 300 | 303 | 75,000 | 606 |
| 1986-03-31 | 310 | 311 | 300 | 308 | 96,000 | 616 |
| 1986-03-29 | 310 | 313 | 305 | 306 | 44,000 | 612 |
| 1986-03-28 | 310 | 310 | 306 | 310 | 77,000 | 620 |
| 1986-03-27 | 315 | 320 | 305 | 315 | 98,000 | 630 |
| 1986-03-26 | 301 | 306 | 300 | 300 | 25,000 | 600 |
| 1986-03-25 | 305 | 310 | 299 | 300 | 69,000 | 600 |
| 1986-03-24 | 300 | 305 | 296 | 300 | 62,000 | 600 |
| 1986-03-22 | 293 | 301 | 293 | 293 | 15,000 | 586 |
| 1986-03-20 | 293 | 293 | 290 | 291 | 49,000 | 582 |
| 1986-03-19 | 301 | 301 | 290 | 290 | 87,000 | 580 |
| 1986-03-18 | 301 | 303 | 295 | 295 | 69,000 | 590 |
| 1986-03-17 | 301 | 310 | 300 | 301 | 55,000 | 602 |
| 1986-03-15 | 313 | 315 | 304 | 304 | 38,000 | 608 |
| 1986-03-14 | 319 | 319 | 312 | 313 | 63,000 | 626 |
| 1986-03-13 | 323 | 328 | 318 | 318 | 82,000 | 636 |
| 1986-03-12 | 320 | 330 | 320 | 321 | 75,000 | 642 |
| 1986-03-11 | 322 | 326 | 318 | 318 | 90,000 | 636 |
| 1986-03-10 | 330 | 332 | 320 | 321 | 111,000 | 642 |
| 1986-03-07 | 310 | 335 | 310 | 328 | 322,000 | 656 |
| 1986-03-06 | 309 | 311 | 306 | 306 | 51,000 | 612 |
| 1986-03-05 | 310 | 310 | 303 | 303 | 59,000 | 606 |
| 1986-03-04 | 300 | 303 | 300 | 303 | 28,000 | 606 |
| 1986-03-03 | 301 | 305 | 298 | 300 | 36,000 | 600 |
| 1986-02-28 | 303 | 305 | 298 | 300 | 89,000 | 600 |
| 1986-02-27 | 323 | 323 | 301 | 301 | 127,000 | 602 |
| 1986-02-26 | 323 | 324 | 315 | 315 | 215,000 | 630 |
| 1986-02-25 | 314 | 330 | 314 | 318 | 714,000 | 636 |
| 1986-02-24 | 288 | 314 | 288 | 314 | 151,000 | 628 |
| 1986-02-22 | 294 | 294 | 286 | 289 | 23,000 | 578 |
| 1986-02-21 | 296 | 300 | 286 | 286 | 98,000 | 572 |
| 1986-02-20 | 298 | 303 | 296 | 296 | 375,000 | 592 |
| 1986-02-19 | 281 | 300 | 281 | 289 | 164,000 | 578 |
| 1986-02-18 | 280 | 281 | 280 | 280 | 35,000 | 560 |
| 1986-02-17 | 277 | 277 | 270 | 275 | 67,000 | 550 |
| 1986-02-15 | 280 | 280 | 277 | 277 | 49,000 | 554 |
| 1986-02-14 | 279 | 282 | 277 | 277 | 44,000 | 554 |
| 1986-02-13 | 277 | 280 | 277 | 277 | 50,000 | 554 |
| 1986-02-12 | 280 | 291 | 274 | 274 | 42,000 | 548 |
| 1986-02-10 | 278 | 280 | 270 | 279 | 18,000 | 558 |
| 1986-02-07 | 279 | 284 | 265 | 265 | 70,000 | 530 |
| 1986-02-06 | 285 | 285 | 280 | 281 | 69,000 | 562 |
| 1986-02-05 | 288 | 290 | 278 | 278 | 108,000 | 556 |
| 1986-02-04 | 300 | 305 | 288 | 288 | 376,000 | 576 |
| 1986-02-03 | 290 | 306 | 283 | 296 | 523,000 | 592 |
| 1986-02-01 | 266 | 280 | 266 | 273 | 112,000 | 546 |
| 1986-01-31 | 267 | 267 | 261 | 261 | 30,000 | 522 |
| 1986-01-30 | 271 | 274 | 266 | 269 | 61,000 | 538 |
| 1986-01-29 | 282 | 282 | 270 | 270 | 189,000 | 540 |
| 1986-01-28 | 279 | 287 | 275 | 275 | 432,000 | 550 |
| 1986-01-27 | 261 | 275 | 261 | 270 | 237,000 | 540 |
| 1986-01-25 | 269 | 269 | 257 | 257 | 70,000 | 514 |
| 1986-01-24 | 270 | 270 | 265 | 265 | 87,000 | 530 |
| 1986-01-23 | 274 | 279 | 265 | 265 | 217,000 | 530 |
| 1986-01-22 | 265 | 274 | 264 | 274 | 203,000 | 548 |
| 1986-01-21 | 264 | 269 | 255 | 260 | 276,000 | 520 |
| 1986-01-20 | 260 | 265 | 257 | 261 | 180,000 | 522 |
| 1986-01-18 | 252 | 258 | 252 | 257 | 52,000 | 514 |
| 1986-01-17 | 242 | 263 | 242 | 260 | 128,000 | 520 |
| 1986-01-16 | 240 | 242 | 239 | 242 | 4,000 | 484 |
| 1986-01-14 | 239 | 243 | 239 | 243 | 10,000 | 486 |
| 1986-01-13 | 245 | 245 | 238 | 238 | 23,000 | 476 |
| 1986-01-10 | 239 | 240 | 230 | 240 | 17,000 | 480 |
| 1986-01-09 | 231 | 231 | 230 | 230 | 3,000 | 460 |
| 1986-01-08 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 1986-01-07 | 226 | 226 | 225 | 225 | 13,000 | 450 |
| 1986-01-06 | 226 | 226 | 226 | 226 | 3,000 | 452 |
| 1986-01-04 | 221 | 227 | 221 | 225 | 13,000 | 450 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
