3107 ダイワボウホールディングス(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 960 | 982 | 960 | 975 | 139,000 | 1,950 |
| 1989-12-28 | 960 | 970 | 956 | 970 | 194,000 | 1,940 |
| 1989-12-27 | 955 | 966 | 955 | 960 | 292,000 | 1,920 |
| 1989-12-26 | 960 | 970 | 950 | 951 | 216,000 | 1,902 |
| 1989-12-25 | 950 | 965 | 950 | 959 | 173,000 | 1,918 |
| 1989-12-22 | 955 | 955 | 950 | 955 | 212,000 | 1,910 |
| 1989-12-21 | 961 | 968 | 950 | 955 | 355,000 | 1,910 |
| 1989-12-20 | 960 | 970 | 952 | 960 | 379,000 | 1,920 |
| 1989-12-19 | 960 | 970 | 949 | 951 | 767,000 | 1,902 |
| 1989-12-18 | 980 | 990 | 960 | 960 | 220,000 | 1,920 |
| 1989-12-15 | 990 | 1,000 | 980 | 980 | 338,000 | 1,960 |
| 1989-12-14 | 1,010 | 1,030 | 980 | 984 | 847,000 | 1,968 |
| 1989-12-13 | 1,010 | 1,030 | 1,000 | 1,000 | 2,800,000 | 2,000 |
| 1989-12-12 | 960 | 995 | 960 | 995 | 944,000 | 1,990 |
| 1989-12-11 | 960 | 975 | 960 | 960 | 507,000 | 1,920 |
| 1989-12-08 | 961 | 970 | 960 | 961 | 890,000 | 1,922 |
| 1989-12-07 | 997 | 1,000 | 962 | 965 | 1,055,000 | 1,930 |
| 1989-12-06 | 990 | 1,010 | 980 | 987 | 2,859,000 | 1,974 |
| 1989-12-05 | 972 | 1,000 | 955 | 992 | 2,675,000 | 1,984 |
| 1989-12-04 | 951 | 972 | 950 | 961 | 1,685,000 | 1,922 |
| 1989-12-01 | 929 | 961 | 920 | 940 | 3,143,000 | 1,880 |
| 1989-11-30 | 925 | 930 | 910 | 910 | 1,003,000 | 1,820 |
| 1989-11-29 | 921 | 956 | 915 | 929 | 5,216,000 | 1,858 |
| 1989-11-28 | 850 | 912 | 850 | 901 | 2,465,000 | 1,802 |
| 1989-11-27 | 852 | 860 | 848 | 851 | 324,000 | 1,702 |
| 1989-11-24 | 850 | 855 | 846 | 855 | 559,000 | 1,710 |
| 1989-11-22 | 848 | 855 | 845 | 850 | 466,000 | 1,700 |
| 1989-11-21 | 860 | 865 | 847 | 848 | 436,000 | 1,696 |
| 1989-11-20 | 865 | 866 | 855 | 856 | 571,000 | 1,712 |
| 1989-11-17 | 876 | 889 | 860 | 865 | 1,973,000 | 1,730 |
| 1989-11-16 | 860 | 873 | 858 | 870 | 3,299,000 | 1,740 |
| 1989-11-15 | 833 | 853 | 833 | 850 | 2,470,000 | 1,700 |
| 1989-11-14 | 840 | 848 | 826 | 828 | 1,730,000 | 1,656 |
| 1989-11-13 | 805 | 838 | 805 | 838 | 2,277,000 | 1,676 |
| 1989-11-10 | 807 | 807 | 792 | 796 | 508,000 | 1,592 |
| 1989-11-09 | 800 | 807 | 790 | 801 | 470,000 | 1,602 |
| 1989-11-08 | 770 | 785 | 770 | 785 | 183,000 | 1,570 |
| 1989-11-07 | 765 | 780 | 760 | 770 | 214,000 | 1,540 |
| 1989-11-06 | 765 | 765 | 756 | 758 | 83,000 | 1,516 |
| 1989-11-02 | 756 | 768 | 756 | 756 | 180,000 | 1,512 |
| 1989-11-01 | 760 | 760 | 756 | 760 | 77,000 | 1,520 |
| 1989-10-31 | 758 | 760 | 756 | 760 | 71,000 | 1,520 |
| 1989-10-30 | 759 | 765 | 758 | 760 | 60,000 | 1,520 |
| 1989-10-27 | 755 | 765 | 755 | 759 | 79,000 | 1,518 |
| 1989-10-26 | 776 | 777 | 765 | 765 | 300,000 | 1,530 |
| 1989-10-25 | 779 | 780 | 770 | 775 | 190,000 | 1,550 |
| 1989-10-24 | 780 | 784 | 772 | 780 | 174,000 | 1,560 |
| 1989-10-23 | 787 | 790 | 785 | 785 | 112,000 | 1,570 |
| 1989-10-20 | 791 | 794 | 785 | 785 | 247,000 | 1,570 |
| 1989-10-19 | 790 | 805 | 780 | 780 | 530,000 | 1,560 |
| 1989-10-18 | 762 | 795 | 761 | 790 | 211,000 | 1,580 |
| 1989-10-17 | 760 | 774 | 751 | 761 | 92,000 | 1,522 |
| 1989-10-16 | 761 | 765 | 741 | 750 | 185,000 | 1,500 |
| 1989-10-13 | 770 | 774 | 761 | 774 | 75,000 | 1,548 |
| 1989-10-12 | 783 | 783 | 760 | 760 | 170,000 | 1,520 |
| 1989-10-11 | 808 | 808 | 783 | 783 | 198,000 | 1,566 |
| 1989-10-09 | 799 | 810 | 794 | 798 | 440,000 | 1,596 |
| 1989-10-06 | 808 | 810 | 795 | 798 | 430,000 | 1,596 |
| 1989-10-05 | 802 | 818 | 802 | 812 | 1,557,000 | 1,624 |
| 1989-10-04 | 789 | 810 | 779 | 800 | 2,667,000 | 1,600 |
| 1989-10-03 | 779 | 780 | 765 | 779 | 600,000 | 1,558 |
| 1989-10-02 | 765 | 777 | 765 | 770 | 241,000 | 1,540 |
| 1989-09-29 | 780 | 781 | 765 | 775 | 540,000 | 1,550 |
| 1989-09-28 | 759 | 785 | 755 | 780 | 1,542,000 | 1,560 |
| 1989-09-27 | 741 | 755 | 740 | 755 | 274,000 | 1,510 |
| 1989-09-26 | 731 | 748 | 731 | 748 | 103,000 | 1,496 |
| 1989-09-25 | 752 | 752 | 735 | 749 | 200,000 | 1,498 |
| 1989-09-22 | 750 | 755 | 737 | 749 | 329,000 | 1,498 |
| 1989-09-21 | 728 | 762 | 725 | 760 | 556,000 | 1,520 |
| 1989-09-20 | 718 | 729 | 718 | 723 | 330,000 | 1,446 |
| 1989-09-19 | 715 | 719 | 715 | 718 | 51,000 | 1,436 |
| 1989-09-18 | 704 | 720 | 704 | 715 | 65,000 | 1,430 |
| 1989-09-14 | 721 | 725 | 706 | 715 | 97,000 | 1,430 |
| 1989-09-13 | 710 | 725 | 702 | 720 | 180,000 | 1,440 |
| 1989-09-12 | 705 | 710 | 701 | 710 | 96,000 | 1,420 |
| 1989-09-11 | 705 | 705 | 700 | 701 | 48,000 | 1,402 |
| 1989-09-08 | 704 | 705 | 695 | 700 | 109,000 | 1,400 |
| 1989-09-07 | 708 | 714 | 704 | 704 | 88,000 | 1,408 |
| 1989-09-06 | 716 | 720 | 701 | 707 | 83,000 | 1,414 |
| 1989-09-05 | 715 | 720 | 710 | 716 | 109,000 | 1,432 |
| 1989-09-04 | 711 | 711 | 705 | 707 | 75,000 | 1,414 |
| 1989-09-01 | 707 | 707 | 701 | 701 | 113,000 | 1,402 |
| 1989-08-31 | 702 | 710 | 701 | 707 | 93,000 | 1,414 |
| 1989-08-30 | 712 | 715 | 710 | 712 | 80,000 | 1,424 |
| 1989-08-29 | 715 | 720 | 712 | 712 | 76,000 | 1,424 |
| 1989-08-28 | 724 | 725 | 713 | 719 | 71,000 | 1,438 |
| 1989-08-25 | 727 | 728 | 720 | 728 | 91,000 | 1,456 |
| 1989-08-24 | 716 | 730 | 716 | 728 | 112,000 | 1,456 |
| 1989-08-23 | 720 | 720 | 706 | 715 | 26,000 | 1,430 |
| 1989-08-22 | 710 | 725 | 707 | 725 | 92,000 | 1,450 |
| 1989-08-21 | 719 | 719 | 700 | 700 | 47,000 | 1,400 |
| 1989-08-18 | 722 | 722 | 709 | 720 | 63,000 | 1,440 |
| 1989-08-17 | 725 | 728 | 719 | 719 | 79,000 | 1,438 |
| 1989-08-16 | 724 | 724 | 717 | 719 | 81,000 | 1,438 |
| 1989-08-15 | 717 | 725 | 716 | 725 | 110,000 | 1,450 |
| 1989-08-14 | 720 | 720 | 715 | 717 | 72,000 | 1,434 |
| 1989-08-11 | 723 | 725 | 716 | 725 | 87,000 | 1,450 |
| 1989-08-10 | 721 | 722 | 715 | 716 | 107,000 | 1,432 |
| 1989-08-09 | 721 | 725 | 720 | 721 | 47,000 | 1,442 |
| 1989-08-08 | 734 | 734 | 720 | 720 | 78,000 | 1,440 |
| 1989-08-07 | 744 | 747 | 720 | 727 | 91,000 | 1,454 |
| 1989-08-04 | 720 | 740 | 715 | 735 | 201,000 | 1,470 |
| 1989-08-03 | 710 | 717 | 707 | 711 | 55,000 | 1,422 |
| 1989-08-02 | 710 | 715 | 707 | 708 | 89,000 | 1,416 |
| 1989-08-01 | 707 | 707 | 705 | 706 | 18,000 | 1,412 |
| 1989-07-31 | 708 | 716 | 705 | 706 | 90,000 | 1,412 |
| 1989-07-28 | 703 | 709 | 703 | 708 | 78,000 | 1,416 |
| 1989-07-27 | 695 | 703 | 695 | 699 | 61,000 | 1,398 |
| 1989-07-26 | 700 | 711 | 690 | 705 | 101,000 | 1,410 |
| 1989-07-25 | 690 | 700 | 686 | 700 | 62,000 | 1,400 |
| 1989-07-24 | 690 | 690 | 685 | 685 | 11,000 | 1,370 |
| 1989-07-21 | 699 | 700 | 691 | 694 | 39,000 | 1,388 |
| 1989-07-20 | 693 | 700 | 693 | 695 | 86,000 | 1,390 |
| 1989-07-19 | 694 | 700 | 691 | 691 | 25,000 | 1,382 |
| 1989-07-18 | 702 | 702 | 691 | 695 | 42,000 | 1,390 |
| 1989-07-17 | 688 | 708 | 688 | 690 | 184,000 | 1,380 |
| 1989-07-14 | 680 | 685 | 680 | 683 | 53,000 | 1,366 |
| 1989-07-13 | 685 | 685 | 680 | 685 | 130,000 | 1,370 |
| 1989-07-12 | 685 | 690 | 680 | 685 | 83,000 | 1,370 |
| 1989-07-11 | 686 | 690 | 679 | 690 | 41,000 | 1,380 |
| 1989-07-10 | 676 | 685 | 673 | 685 | 72,000 | 1,370 |
| 1989-07-07 | 679 | 680 | 672 | 680 | 34,000 | 1,360 |
| 1989-07-06 | 672 | 679 | 671 | 679 | 25,000 | 1,358 |
| 1989-07-05 | 677 | 679 | 671 | 671 | 59,000 | 1,342 |
| 1989-07-04 | 680 | 680 | 671 | 677 | 43,000 | 1,354 |
| 1989-07-03 | 671 | 680 | 671 | 680 | 40,000 | 1,360 |
| 1989-06-30 | 670 | 680 | 670 | 670 | 61,000 | 1,340 |
| 1989-06-29 | 680 | 680 | 670 | 670 | 44,000 | 1,340 |
| 1989-06-28 | 681 | 690 | 670 | 670 | 101,000 | 1,340 |
| 1989-06-27 | 682 | 690 | 681 | 681 | 29,000 | 1,362 |
| 1989-06-26 | 682 | 690 | 681 | 681 | 50,000 | 1,362 |
| 1989-06-23 | 685 | 690 | 680 | 680 | 94,000 | 1,360 |
| 1989-06-22 | 688 | 695 | 685 | 690 | 51,000 | 1,380 |
| 1989-06-21 | 688 | 698 | 685 | 688 | 76,000 | 1,376 |
| 1989-06-20 | 690 | 690 | 680 | 685 | 26,000 | 1,370 |
| 1989-06-19 | 670 | 690 | 668 | 670 | 33,000 | 1,340 |
| 1989-06-16 | 680 | 695 | 680 | 690 | 46,000 | 1,380 |
| 1989-06-15 | 685 | 700 | 685 | 685 | 49,000 | 1,370 |
| 1989-06-14 | 695 | 700 | 680 | 680 | 133,000 | 1,360 |
| 1989-06-13 | 702 | 703 | 695 | 695 | 59,000 | 1,390 |
| 1989-06-12 | 710 | 711 | 700 | 702 | 68,000 | 1,404 |
| 1989-06-09 | 720 | 725 | 711 | 711 | 84,000 | 1,422 |
| 1989-06-08 | 700 | 715 | 695 | 710 | 165,000 | 1,420 |
| 1989-06-07 | 695 | 699 | 690 | 690 | 143,000 | 1,380 |
| 1989-06-06 | 705 | 710 | 693 | 700 | 88,000 | 1,400 |
| 1989-06-05 | 720 | 720 | 707 | 711 | 124,000 | 1,422 |
| 1989-06-02 | 715 | 720 | 710 | 710 | 124,000 | 1,420 |
| 1989-06-01 | 726 | 730 | 707 | 720 | 176,000 | 1,440 |
| 1989-05-31 | 729 | 730 | 726 | 726 | 82,000 | 1,452 |
| 1989-05-30 | 730 | 735 | 720 | 734 | 184,000 | 1,468 |
| 1989-05-29 | 730 | 750 | 722 | 725 | 138,000 | 1,450 |
| 1989-05-26 | 720 | 724 | 710 | 720 | 157,000 | 1,440 |
| 1989-05-25 | 720 | 728 | 715 | 716 | 121,000 | 1,432 |
| 1989-05-24 | 717 | 720 | 710 | 711 | 138,000 | 1,422 |
| 1989-05-23 | 730 | 735 | 700 | 719 | 232,000 | 1,438 |
| 1989-05-22 | 746 | 750 | 736 | 736 | 159,000 | 1,472 |
| 1989-05-19 | 756 | 760 | 735 | 735 | 259,000 | 1,470 |
| 1989-05-18 | 769 | 770 | 750 | 751 | 299,000 | 1,502 |
| 1989-05-17 | 755 | 770 | 755 | 770 | 310,000 | 1,540 |
| 1989-05-16 | 749 | 760 | 749 | 750 | 184,000 | 1,500 |
| 1989-05-15 | 760 | 760 | 745 | 749 | 139,000 | 1,498 |
| 1989-05-12 | 761 | 762 | 750 | 755 | 294,000 | 1,510 |
| 1989-05-11 | 749 | 760 | 745 | 760 | 350,000 | 1,520 |
| 1989-05-10 | 750 | 751 | 745 | 748 | 218,000 | 1,496 |
| 1989-05-09 | 760 | 760 | 750 | 750 | 449,000 | 1,500 |
| 1989-05-08 | 768 | 768 | 756 | 758 | 498,000 | 1,516 |
| 1989-05-02 | 735 | 745 | 735 | 744 | 865,000 | 1,488 |
| 1989-05-01 | 720 | 736 | 718 | 727 | 723,000 | 1,454 |
| 1989-04-28 | 695 | 717 | 690 | 717 | 513,000 | 1,434 |
| 1989-04-27 | 675 | 690 | 675 | 690 | 134,000 | 1,380 |
| 1989-04-26 | 680 | 685 | 671 | 672 | 148,000 | 1,344 |
| 1989-04-25 | 678 | 684 | 670 | 671 | 79,000 | 1,342 |
| 1989-04-24 | 686 | 690 | 672 | 678 | 87,000 | 1,356 |
| 1989-04-21 | 690 | 690 | 680 | 686 | 126,000 | 1,372 |
| 1989-04-20 | 690 | 698 | 685 | 685 | 195,000 | 1,370 |
| 1989-04-19 | 679 | 685 | 676 | 680 | 144,000 | 1,360 |
| 1989-04-18 | 679 | 680 | 665 | 679 | 25,000 | 1,358 |
| 1989-04-17 | 665 | 680 | 665 | 680 | 55,000 | 1,360 |
| 1989-04-14 | 666 | 678 | 665 | 665 | 52,000 | 1,330 |
| 1989-04-13 | 679 | 679 | 665 | 666 | 41,000 | 1,332 |
| 1989-04-12 | 680 | 690 | 660 | 661 | 179,000 | 1,322 |
| 1989-04-11 | 679 | 685 | 667 | 670 | 77,000 | 1,340 |
| 1989-04-10 | 685 | 685 | 676 | 680 | 20,000 | 1,360 |
| 1989-04-07 | 675 | 680 | 670 | 680 | 80,000 | 1,360 |
| 1989-04-06 | 686 | 690 | 671 | 675 | 113,000 | 1,350 |
| 1989-04-05 | 700 | 703 | 676 | 676 | 140,000 | 1,352 |
| 1989-04-04 | 700 | 710 | 695 | 700 | 228,000 | 1,400 |
| 1989-04-03 | 675 | 698 | 675 | 695 | 93,000 | 1,390 |
| 1989-03-31 | 679 | 700 | 679 | 690 | 103,000 | 1,380 |
| 1989-03-30 | 660 | 680 | 650 | 680 | 89,000 | 1,360 |
| 1989-03-29 | 669 | 669 | 640 | 640 | 39,000 | 1,280 |
| 1989-03-28 | 630 | 660 | 628 | 660 | 29,000 | 1,320 |
| 1989-03-27 | 625 | 631 | 615 | 622 | 99,000 | 1,244 |
| 1989-03-24 | 643 | 648 | 642 | 645 | 36,000 | 1,290 |
| 1989-03-23 | 642 | 650 | 642 | 650 | 66,000 | 1,300 |
| 1989-03-22 | 652 | 667 | 642 | 642 | 99,000 | 1,284 |
| 1989-03-20 | 668 | 668 | 651 | 660 | 107,000 | 1,320 |
| 1989-03-17 | 680 | 685 | 670 | 670 | 135,000 | 1,340 |
| 1989-03-16 | 678 | 690 | 670 | 673 | 162,000 | 1,346 |
| 1989-03-15 | 660 | 670 | 659 | 670 | 134,000 | 1,340 |
| 1989-03-14 | 678 | 678 | 661 | 670 | 67,000 | 1,340 |
| 1989-03-13 | 675 | 678 | 665 | 670 | 61,000 | 1,340 |
| 1989-03-10 | 682 | 687 | 670 | 680 | 83,000 | 1,360 |
| 1989-03-09 | 692 | 692 | 681 | 681 | 94,000 | 1,362 |
| 1989-03-08 | 700 | 700 | 685 | 689 | 76,000 | 1,378 |
| 1989-03-07 | 680 | 695 | 680 | 681 | 53,000 | 1,362 |
| 1989-03-06 | 695 | 695 | 680 | 680 | 97,000 | 1,360 |
| 1989-03-03 | 701 | 705 | 695 | 695 | 145,000 | 1,390 |
| 1989-03-02 | 701 | 707 | 698 | 698 | 112,000 | 1,396 |
| 1989-03-01 | 718 | 719 | 698 | 698 | 319,000 | 1,396 |
| 1989-02-28 | 700 | 717 | 698 | 698 | 579,000 | 1,396 |
| 1989-02-27 | 700 | 705 | 693 | 697 | 219,000 | 1,394 |
| 1989-02-23 | 695 | 710 | 695 | 700 | 508,000 | 1,400 |
| 1989-02-22 | 710 | 720 | 705 | 705 | 866,000 | 1,410 |
| 1989-02-21 | 691 | 709 | 690 | 695 | 1,707,000 | 1,390 |
| 1989-02-20 | 685 | 700 | 680 | 680 | 576,000 | 1,360 |
| 1989-02-17 | 664 | 675 | 662 | 675 | 470,000 | 1,350 |
| 1989-02-16 | 645 | 665 | 640 | 662 | 156,000 | 1,324 |
| 1989-02-15 | 645 | 650 | 640 | 645 | 79,000 | 1,290 |
| 1989-02-14 | 644 | 652 | 635 | 635 | 206,000 | 1,270 |
| 1989-02-13 | 651 | 660 | 645 | 654 | 138,000 | 1,308 |
| 1989-02-10 | 661 | 665 | 650 | 650 | 149,000 | 1,300 |
| 1989-02-09 | 661 | 666 | 660 | 661 | 194,000 | 1,322 |
| 1989-02-08 | 660 | 665 | 660 | 660 | 125,000 | 1,320 |
| 1989-02-07 | 659 | 665 | 652 | 660 | 256,000 | 1,320 |
| 1989-02-06 | 657 | 663 | 652 | 662 | 166,000 | 1,324 |
| 1989-02-03 | 655 | 660 | 651 | 655 | 164,000 | 1,310 |
| 1989-02-02 | 655 | 660 | 650 | 652 | 77,000 | 1,304 |
| 1989-02-01 | 661 | 670 | 656 | 656 | 247,000 | 1,312 |
| 1989-01-31 | 661 | 665 | 656 | 656 | 195,000 | 1,312 |
| 1989-01-30 | 656 | 667 | 655 | 658 | 190,000 | 1,316 |
| 1989-01-28 | 653 | 655 | 645 | 655 | 120,000 | 1,310 |
| 1989-01-27 | 659 | 660 | 652 | 653 | 133,000 | 1,306 |
| 1989-01-26 | 650 | 660 | 650 | 654 | 163,000 | 1,308 |
| 1989-01-25 | 669 | 670 | 655 | 655 | 327,000 | 1,310 |
| 1989-01-24 | 641 | 660 | 640 | 659 | 229,000 | 1,318 |
| 1989-01-23 | 621 | 640 | 620 | 631 | 86,000 | 1,262 |
| 1989-01-20 | 635 | 640 | 629 | 631 | 163,000 | 1,262 |
| 1989-01-19 | 645 | 647 | 635 | 635 | 219,000 | 1,270 |
| 1989-01-18 | 645 | 645 | 631 | 640 | 176,000 | 1,280 |
| 1989-01-17 | 630 | 645 | 625 | 635 | 181,000 | 1,270 |
| 1989-01-13 | 620 | 625 | 613 | 620 | 280,000 | 1,240 |
| 1989-01-12 | 612 | 622 | 610 | 610 | 294,000 | 1,220 |
| 1989-01-11 | 618 | 618 | 606 | 615 | 132,000 | 1,230 |
| 1989-01-10 | 590 | 610 | 587 | 610 | 225,000 | 1,220 |
| 1989-01-09 | 590 | 600 | 585 | 587 | 58,000 | 1,174 |
| 1989-01-06 | 589 | 595 | 570 | 591 | 65,000 | 1,182 |
| 1989-01-05 | 600 | 605 | 579 | 579 | 108,000 | 1,158 |
| 1989-01-04 | 600 | 600 | 589 | 600 | 46,000 | 1,200 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
