3107 ダイワボウホールディングス(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 517 | 517 | 517 | 517 | 17,000 | 1,034 |
| 1987-12-26 | 567 | 567 | 567 | 567 | 3,000 | 1,134 |
| 1987-12-25 | 567 | 567 | 567 | 567 | 8,000 | 1,134 |
| 1987-12-24 | 575 | 575 | 565 | 569 | 14,000 | 1,138 |
| 1987-12-23 | 585 | 585 | 575 | 575 | 14,000 | 1,150 |
| 1987-12-22 | 581 | 587 | 575 | 577 | 23,000 | 1,154 |
| 1987-12-21 | 600 | 600 | 580 | 581 | 20,000 | 1,162 |
| 1987-12-18 | 596 | 601 | 580 | 590 | 42,000 | 1,180 |
| 1987-12-17 | 629 | 629 | 596 | 596 | 59,000 | 1,192 |
| 1987-12-16 | 614 | 630 | 612 | 619 | 87,000 | 1,238 |
| 1987-12-15 | 610 | 619 | 600 | 615 | 69,000 | 1,230 |
| 1987-12-14 | 580 | 607 | 580 | 595 | 96,000 | 1,190 |
| 1987-12-11 | 570 | 585 | 559 | 580 | 29,000 | 1,160 |
| 1987-12-10 | 574 | 590 | 572 | 580 | 52,000 | 1,160 |
| 1987-12-09 | 570 | 580 | 569 | 580 | 35,000 | 1,160 |
| 1987-12-08 | 585 | 590 | 555 | 555 | 46,000 | 1,110 |
| 1987-12-07 | 575 | 585 | 575 | 575 | 45,000 | 1,150 |
| 1987-12-05 | 570 | 570 | 565 | 565 | 25,000 | 1,130 |
| 1987-12-04 | 580 | 581 | 580 | 581 | 8,000 | 1,162 |
| 1987-12-03 | 530 | 555 | 530 | 550 | 16,000 | 1,100 |
| 1987-12-02 | 541 | 541 | 535 | 540 | 10,000 | 1,080 |
| 1987-12-01 | 520 | 520 | 515 | 515 | 4,000 | 1,030 |
| 1987-11-30 | 545 | 545 | 540 | 540 | 7,000 | 1,080 |
| 1987-11-28 | 540 | 540 | 540 | 540 | 6,000 | 1,080 |
| 1987-11-27 | 560 | 562 | 550 | 550 | 18,000 | 1,100 |
| 1987-11-26 | 565 | 565 | 555 | 560 | 12,000 | 1,120 |
| 1987-11-25 | 582 | 585 | 582 | 585 | 5,000 | 1,170 |
| 1987-11-24 | 572 | 582 | 572 | 582 | 8,000 | 1,164 |
| 1987-11-20 | 576 | 576 | 562 | 562 | 5,000 | 1,124 |
| 1987-11-19 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 1987-11-18 | 595 | 595 | 572 | 572 | 16,000 | 1,144 |
| 1987-11-17 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 1987-11-16 | 588 | 588 | 568 | 568 | 6,000 | 1,136 |
| 1987-11-13 | 595 | 595 | 580 | 580 | 10,000 | 1,160 |
| 1987-11-12 | 571 | 571 | 555 | 555 | 7,000 | 1,110 |
| 1987-11-11 | 571 | 580 | 529 | 529 | 38,000 | 1,058 |
| 1987-11-10 | 601 | 601 | 580 | 580 | 35,000 | 1,160 |
| 1987-11-09 | 640 | 640 | 615 | 615 | 58,000 | 1,230 |
| 1987-11-07 | 640 | 640 | 630 | 630 | 36,000 | 1,260 |
| 1987-11-06 | 620 | 640 | 611 | 640 | 86,000 | 1,280 |
| 1987-11-05 | 630 | 630 | 601 | 620 | 40,000 | 1,240 |
| 1987-11-04 | 601 | 610 | 600 | 610 | 21,000 | 1,220 |
| 1987-11-02 | 619 | 620 | 590 | 610 | 41,000 | 1,220 |
| 1987-10-31 | 596 | 610 | 590 | 610 | 35,000 | 1,220 |
| 1987-10-30 | 601 | 610 | 585 | 600 | 81,000 | 1,200 |
| 1987-10-29 | 625 | 630 | 620 | 620 | 39,000 | 1,240 |
| 1987-10-28 | 651 | 671 | 640 | 642 | 189,000 | 1,284 |
| 1987-10-27 | 620 | 650 | 619 | 650 | 141,000 | 1,300 |
| 1987-10-26 | 635 | 635 | 595 | 615 | 72,000 | 1,230 |
| 1987-10-24 | 599 | 630 | 599 | 615 | 97,000 | 1,230 |
| 1987-10-23 | 610 | 630 | 595 | 600 | 372,000 | 1,200 |
| 1987-10-22 | 669 | 688 | 619 | 619 | 695,000 | 1,238 |
| 1987-10-21 | 632 | 675 | 630 | 669 | 449,000 | 1,338 |
| 1987-10-20 | 623 | 633 | 622 | 622 | 222,000 | 1,244 |
| 1987-10-19 | 672 | 709 | 670 | 673 | 672,000 | 1,346 |
| 1987-10-16 | 649 | 700 | 636 | 682 | 872,000 | 1,364 |
| 1987-10-15 | 610 | 650 | 610 | 640 | 646,000 | 1,280 |
| 1987-10-14 | 620 | 640 | 600 | 620 | 793,000 | 1,240 |
| 1987-10-13 | 560 | 580 | 550 | 580 | 561,000 | 1,160 |
| 1987-10-12 | 505 | 560 | 505 | 560 | 550,000 | 1,120 |
| 1987-10-09 | 495 | 500 | 495 | 499 | 133,000 | 998 |
| 1987-10-08 | 497 | 500 | 490 | 490 | 67,000 | 980 |
| 1987-10-07 | 490 | 495 | 476 | 476 | 348,000 | 952 |
| 1987-10-06 | 485 | 495 | 476 | 490 | 361,000 | 980 |
| 1987-10-05 | 500 | 500 | 480 | 480 | 361,000 | 960 |
| 1987-10-03 | 491 | 495 | 486 | 490 | 94,000 | 980 |
| 1987-10-02 | 485 | 500 | 480 | 481 | 327,000 | 962 |
| 1987-10-01 | 480 | 480 | 469 | 480 | 420,000 | 960 |
| 1987-09-30 | 481 | 485 | 470 | 480 | 154,000 | 960 |
| 1987-09-29 | 486 | 490 | 467 | 476 | 289,000 | 952 |
| 1987-09-28 | 505 | 505 | 479 | 479 | 169,000 | 958 |
| 1987-09-26 | 501 | 505 | 490 | 500 | 143,000 | 1,000 |
| 1987-09-25 | 482 | 482 | 475 | 481 | 179,000 | 962 |
| 1987-09-24 | 540 | 540 | 477 | 478 | 264,000 | 956 |
| 1987-09-22 | 520 | 549 | 520 | 520 | 102,000 | 1,040 |
| 1987-09-18 | 648 | 668 | 641 | 650 | 614,000 | 1,300 |
| 1987-09-17 | 648 | 648 | 632 | 632 | 30,000 | 1,264 |
| 1987-09-16 | 635 | 635 | 628 | 628 | 87,000 | 1,256 |
| 1987-09-14 | 645 | 645 | 635 | 635 | 25,000 | 1,270 |
| 1987-09-11 | 655 | 659 | 643 | 644 | 60,000 | 1,288 |
| 1987-09-10 | 650 | 654 | 633 | 654 | 51,000 | 1,308 |
| 1987-09-09 | 630 | 654 | 630 | 635 | 137,000 | 1,270 |
| 1987-09-08 | 620 | 647 | 620 | 630 | 52,000 | 1,260 |
| 1987-09-07 | 620 | 630 | 615 | 615 | 71,000 | 1,230 |
| 1987-09-05 | 640 | 645 | 630 | 630 | 63,000 | 1,260 |
| 1987-09-04 | 610 | 650 | 610 | 650 | 153,000 | 1,300 |
| 1987-09-03 | 600 | 620 | 600 | 611 | 107,000 | 1,222 |
| 1987-09-02 | 623 | 630 | 612 | 620 | 302,000 | 1,240 |
| 1987-09-01 | 610 | 630 | 600 | 630 | 154,000 | 1,260 |
| 1987-08-31 | 595 | 600 | 587 | 600 | 166,000 | 1,200 |
| 1987-08-29 | 588 | 600 | 580 | 580 | 92,000 | 1,160 |
| 1987-08-28 | 588 | 605 | 588 | 590 | 351,000 | 1,180 |
| 1987-08-27 | 580 | 585 | 567 | 585 | 166,000 | 1,170 |
| 1987-08-26 | 585 | 589 | 580 | 580 | 232,000 | 1,160 |
| 1987-08-25 | 561 | 585 | 561 | 584 | 319,000 | 1,168 |
| 1987-08-24 | 551 | 555 | 536 | 555 | 252,000 | 1,110 |
| 1987-08-22 | 554 | 560 | 550 | 550 | 154,000 | 1,100 |
| 1987-08-21 | 539 | 558 | 539 | 550 | 401,000 | 1,100 |
| 1987-08-20 | 543 | 548 | 537 | 539 | 506,000 | 1,078 |
| 1987-08-19 | 525 | 538 | 521 | 533 | 479,000 | 1,066 |
| 1987-08-18 | 506 | 540 | 505 | 520 | 740,000 | 1,040 |
| 1987-08-17 | 475 | 515 | 475 | 506 | 600,000 | 1,012 |
| 1987-08-14 | 475 | 480 | 460 | 475 | 55,000 | 950 |
| 1987-08-13 | 475 | 492 | 472 | 472 | 268,000 | 944 |
| 1987-08-12 | 463 | 483 | 463 | 472 | 246,000 | 944 |
| 1987-08-11 | 465 | 474 | 460 | 468 | 181,000 | 936 |
| 1987-08-10 | 440 | 475 | 440 | 466 | 510,000 | 932 |
| 1987-08-07 | 440 | 450 | 440 | 440 | 419,000 | 880 |
| 1987-08-06 | 405 | 447 | 405 | 440 | 205,000 | 880 |
| 1987-08-05 | 419 | 420 | 402 | 410 | 64,000 | 820 |
| 1987-08-04 | 402 | 434 | 402 | 420 | 93,000 | 840 |
| 1987-08-03 | 395 | 395 | 385 | 385 | 14,000 | 770 |
| 1987-08-01 | 390 | 390 | 380 | 380 | 13,000 | 760 |
| 1987-07-31 | 395 | 399 | 390 | 390 | 26,000 | 780 |
| 1987-07-30 | 400 | 400 | 381 | 390 | 22,000 | 780 |
| 1987-07-29 | 390 | 399 | 390 | 399 | 4,000 | 798 |
| 1987-07-28 | 397 | 400 | 395 | 400 | 20,000 | 800 |
| 1987-07-27 | 385 | 394 | 382 | 382 | 29,000 | 764 |
| 1987-07-25 | 390 | 390 | 390 | 390 | 9,000 | 780 |
| 1987-07-24 | 371 | 380 | 371 | 375 | 22,000 | 750 |
| 1987-07-23 | 380 | 380 | 365 | 365 | 16,000 | 730 |
| 1987-07-22 | 394 | 395 | 385 | 385 | 27,000 | 770 |
| 1987-07-21 | 393 | 393 | 385 | 390 | 36,000 | 780 |
| 1987-07-20 | 410 | 410 | 393 | 393 | 30,000 | 786 |
| 1987-07-17 | 413 | 413 | 400 | 400 | 53,000 | 800 |
| 1987-07-16 | 415 | 415 | 408 | 413 | 31,000 | 826 |
| 1987-07-15 | 420 | 425 | 410 | 410 | 16,000 | 820 |
| 1987-07-14 | 411 | 415 | 409 | 415 | 16,000 | 830 |
| 1987-07-13 | 409 | 409 | 400 | 403 | 26,000 | 806 |
| 1987-07-10 | 407 | 410 | 403 | 410 | 18,000 | 820 |
| 1987-07-09 | 400 | 403 | 400 | 403 | 11,000 | 806 |
| 1987-07-08 | 410 | 410 | 403 | 403 | 51,000 | 806 |
| 1987-07-07 | 430 | 430 | 407 | 415 | 74,000 | 830 |
| 1987-07-06 | 435 | 440 | 430 | 430 | 97,000 | 860 |
| 1987-07-04 | 442 | 447 | 420 | 420 | 200,000 | 840 |
| 1987-07-03 | 444 | 447 | 435 | 437 | 192,000 | 874 |
| 1987-07-02 | 404 | 414 | 404 | 414 | 268,000 | 828 |
| 1987-07-01 | 380 | 385 | 375 | 384 | 63,000 | 768 |
| 1987-06-30 | 385 | 385 | 375 | 380 | 42,000 | 760 |
| 1987-06-29 | 387 | 393 | 381 | 381 | 45,000 | 762 |
| 1987-06-27 | 387 | 390 | 386 | 390 | 35,000 | 780 |
| 1987-06-26 | 380 | 385 | 380 | 381 | 22,000 | 762 |
| 1987-06-25 | 373 | 381 | 373 | 379 | 9,000 | 758 |
| 1987-06-24 | 375 | 375 | 370 | 375 | 24,000 | 750 |
| 1987-06-23 | 378 | 380 | 370 | 373 | 73,000 | 746 |
| 1987-06-22 | 380 | 388 | 380 | 380 | 43,000 | 760 |
| 1987-06-19 | 392 | 399 | 385 | 390 | 110,000 | 780 |
| 1987-06-18 | 381 | 389 | 376 | 389 | 61,000 | 778 |
| 1987-06-17 | 375 | 380 | 373 | 373 | 25,000 | 746 |
| 1987-06-16 | 385 | 386 | 380 | 380 | 35,000 | 760 |
| 1987-06-15 | 385 | 385 | 380 | 380 | 28,000 | 760 |
| 1987-06-12 | 384 | 386 | 368 | 368 | 60,000 | 736 |
| 1987-06-11 | 385 | 385 | 382 | 382 | 39,000 | 764 |
| 1987-06-10 | 387 | 387 | 382 | 382 | 30,000 | 764 |
| 1987-06-09 | 396 | 399 | 380 | 382 | 77,000 | 764 |
| 1987-06-08 | 392 | 399 | 391 | 396 | 69,000 | 792 |
| 1987-06-06 | 385 | 392 | 385 | 386 | 66,000 | 772 |
| 1987-06-05 | 380 | 390 | 375 | 390 | 92,000 | 780 |
| 1987-06-04 | 380 | 380 | 379 | 379 | 28,000 | 758 |
| 1987-06-03 | 372 | 372 | 364 | 369 | 33,000 | 738 |
| 1987-06-02 | 380 | 380 | 370 | 371 | 62,000 | 742 |
| 1987-06-01 | 365 | 380 | 361 | 380 | 59,000 | 760 |
| 1987-05-29 | 360 | 365 | 355 | 355 | 33,000 | 710 |
| 1987-05-28 | 365 | 367 | 355 | 360 | 73,000 | 720 |
| 1987-05-27 | 349 | 365 | 349 | 365 | 60,000 | 730 |
| 1987-05-26 | 348 | 348 | 345 | 348 | 31,000 | 696 |
| 1987-05-25 | 350 | 352 | 345 | 348 | 30,000 | 696 |
| 1987-05-23 | 351 | 351 | 347 | 350 | 12,000 | 700 |
| 1987-05-22 | 355 | 355 | 345 | 347 | 24,000 | 694 |
| 1987-05-21 | 350 | 355 | 345 | 345 | 43,000 | 690 |
| 1987-05-20 | 346 | 350 | 346 | 350 | 18,000 | 700 |
| 1987-05-19 | 360 | 363 | 356 | 356 | 28,000 | 712 |
| 1987-05-18 | 355 | 357 | 345 | 355 | 35,000 | 710 |
| 1987-05-15 | 360 | 365 | 349 | 350 | 73,000 | 700 |
| 1987-05-14 | 346 | 369 | 345 | 365 | 143,000 | 730 |
| 1987-05-13 | 350 | 360 | 345 | 345 | 77,000 | 690 |
| 1987-05-12 | 354 | 354 | 351 | 351 | 28,000 | 702 |
| 1987-05-11 | 335 | 339 | 335 | 335 | 11,000 | 670 |
| 1987-05-08 | 326 | 340 | 326 | 335 | 18,000 | 670 |
| 1987-05-07 | 321 | 321 | 320 | 321 | 4,000 | 642 |
| 1987-05-06 | 327 | 329 | 322 | 323 | 5,000 | 646 |
| 1987-05-02 | 319 | 320 | 315 | 317 | 45,000 | 634 |
| 1987-05-01 | 315 | 315 | 315 | 315 | 28,000 | 630 |
| 1987-04-30 | 313 | 313 | 310 | 310 | 19,000 | 620 |
| 1987-04-28 | 316 | 316 | 315 | 315 | 21,000 | 630 |
| 1987-04-27 | 315 | 315 | 315 | 315 | 46,000 | 630 |
| 1987-04-25 | 320 | 321 | 320 | 321 | 8,000 | 642 |
| 1987-04-24 | 321 | 321 | 320 | 320 | 7,000 | 640 |
| 1987-04-23 | 325 | 325 | 320 | 321 | 27,000 | 642 |
| 1987-04-22 | 323 | 329 | 321 | 321 | 10,000 | 642 |
| 1987-04-21 | 323 | 323 | 320 | 320 | 20,000 | 640 |
| 1987-04-20 | 338 | 340 | 316 | 316 | 46,000 | 632 |
| 1987-04-17 | 341 | 343 | 338 | 343 | 11,000 | 686 |
| 1987-04-16 | 340 | 340 | 336 | 340 | 29,000 | 680 |
| 1987-04-15 | 350 | 351 | 340 | 340 | 64,000 | 680 |
| 1987-04-14 | 335 | 350 | 335 | 350 | 27,000 | 700 |
| 1987-04-13 | 349 | 355 | 340 | 340 | 31,000 | 680 |
| 1987-04-10 | 355 | 365 | 343 | 354 | 172,000 | 708 |
| 1987-04-09 | 345 | 362 | 345 | 350 | 307,000 | 700 |
| 1987-04-08 | 332 | 344 | 332 | 344 | 66,000 | 688 |
| 1987-04-07 | 330 | 335 | 321 | 321 | 60,000 | 642 |
| 1987-04-06 | 335 | 335 | 325 | 325 | 23,000 | 650 |
| 1987-04-04 | 336 | 340 | 325 | 325 | 51,000 | 650 |
| 1987-04-03 | 339 | 339 | 335 | 335 | 44,000 | 670 |
| 1987-04-02 | 328 | 330 | 311 | 311 | 53,000 | 622 |
| 1987-03-31 | 316 | 316 | 308 | 308 | 33,000 | 616 |
| 1987-03-30 | 320 | 321 | 316 | 318 | 28,000 | 636 |
| 1987-03-28 | 317 | 323 | 317 | 320 | 17,000 | 640 |
| 1987-03-27 | 320 | 320 | 315 | 316 | 21,000 | 632 |
| 1987-03-26 | 329 | 329 | 320 | 320 | 23,000 | 640 |
| 1987-03-25 | 336 | 336 | 325 | 330 | 46,000 | 660 |
| 1987-03-24 | 340 | 340 | 330 | 330 | 91,000 | 660 |
| 1987-03-23 | 330 | 345 | 321 | 335 | 343,000 | 670 |
| 1987-03-20 | 316 | 330 | 315 | 330 | 21,000 | 660 |
| 1987-03-19 | 315 | 325 | 311 | 315 | 105,000 | 630 |
| 1987-03-18 | 318 | 318 | 311 | 315 | 43,000 | 630 |
| 1987-03-17 | 319 | 321 | 315 | 315 | 51,000 | 630 |
| 1987-03-16 | 318 | 325 | 318 | 318 | 18,000 | 636 |
| 1987-03-13 | 319 | 329 | 318 | 328 | 16,000 | 656 |
| 1987-03-12 | 328 | 337 | 318 | 318 | 44,000 | 636 |
| 1987-03-11 | 329 | 330 | 325 | 328 | 64,000 | 656 |
| 1987-03-10 | 312 | 324 | 309 | 324 | 37,000 | 648 |
| 1987-03-09 | 311 | 317 | 306 | 317 | 22,000 | 634 |
| 1987-03-07 | 311 | 315 | 310 | 310 | 8,000 | 620 |
| 1987-03-06 | 315 | 315 | 305 | 306 | 46,000 | 612 |
| 1987-03-05 | 310 | 310 | 308 | 310 | 24,000 | 620 |
| 1987-03-04 | 318 | 318 | 310 | 315 | 37,000 | 630 |
| 1987-03-03 | 310 | 324 | 310 | 310 | 30,000 | 620 |
| 1987-03-02 | 315 | 315 | 305 | 306 | 28,000 | 612 |
| 1987-02-28 | 308 | 316 | 307 | 316 | 24,000 | 632 |
| 1987-02-27 | 319 | 320 | 308 | 308 | 24,000 | 616 |
| 1987-02-26 | 306 | 320 | 305 | 305 | 31,000 | 610 |
| 1987-02-25 | 308 | 315 | 297 | 305 | 73,000 | 610 |
| 1987-02-24 | 320 | 320 | 310 | 310 | 63,000 | 620 |
| 1987-02-23 | 315 | 318 | 310 | 315 | 14,000 | 630 |
| 1987-02-20 | 315 | 315 | 315 | 315 | 6,000 | 630 |
| 1987-02-19 | 321 | 325 | 310 | 312 | 41,000 | 624 |
| 1987-02-18 | 330 | 330 | 315 | 317 | 25,000 | 634 |
| 1987-02-17 | 312 | 330 | 312 | 320 | 30,000 | 640 |
| 1987-02-16 | 310 | 312 | 307 | 312 | 12,000 | 624 |
| 1987-02-13 | 310 | 310 | 306 | 306 | 28,000 | 612 |
| 1987-02-12 | 311 | 312 | 310 | 310 | 19,000 | 620 |
| 1987-02-10 | 310 | 315 | 306 | 306 | 8,000 | 612 |
| 1987-02-09 | 312 | 314 | 310 | 310 | 11,000 | 620 |
| 1987-02-07 | 321 | 321 | 317 | 317 | 5,000 | 634 |
| 1987-02-06 | 315 | 316 | 305 | 316 | 15,000 | 632 |
| 1987-02-05 | 320 | 320 | 315 | 315 | 30,000 | 630 |
| 1987-02-04 | 318 | 325 | 318 | 325 | 14,000 | 650 |
| 1987-02-03 | 321 | 325 | 315 | 317 | 18,000 | 634 |
| 1987-02-02 | 322 | 326 | 318 | 318 | 30,000 | 636 |
| 1987-01-31 | 322 | 325 | 320 | 320 | 16,000 | 640 |
| 1987-01-30 | 340 | 340 | 320 | 321 | 37,000 | 642 |
| 1987-01-29 | 339 | 350 | 335 | 335 | 61,000 | 670 |
| 1987-01-28 | 330 | 340 | 330 | 335 | 82,000 | 670 |
| 1987-01-27 | 323 | 333 | 319 | 330 | 41,000 | 660 |
| 1987-01-26 | 301 | 301 | 298 | 298 | 3,000 | 596 |
| 1987-01-24 | 304 | 304 | 296 | 296 | 9,000 | 592 |
| 1987-01-21 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 1987-01-19 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 1987-01-16 | 301 | 305 | 301 | 301 | 4,000 | 602 |
| 1987-01-14 | 300 | 300 | 300 | 300 | 8,000 | 600 |
| 1987-01-13 | 309 | 310 | 300 | 300 | 17,000 | 600 |
| 1987-01-12 | 312 | 320 | 310 | 310 | 36,000 | 620 |
| 1987-01-09 | 313 | 316 | 308 | 310 | 33,000 | 620 |
| 1987-01-08 | 287 | 288 | 287 | 288 | 6,000 | 576 |
| 1987-01-07 | 292 | 296 | 285 | 285 | 34,000 | 570 |
| 1987-01-06 | 293 | 293 | 293 | 293 | 2,000 | 586 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
