3107 ダイワボウホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 1990-12-27 | 490 | 490 | 481 | 481 | 5,000 | 962 |
| 1990-12-26 | 490 | 490 | 490 | 490 | 5,000 | 980 |
| 1990-12-25 | 502 | 502 | 485 | 485 | 23,000 | 970 |
| 1990-12-21 | 502 | 502 | 502 | 502 | 3,000 | 1,004 |
| 1990-12-20 | 530 | 530 | 510 | 510 | 8,000 | 1,020 |
| 1990-12-19 | 550 | 550 | 530 | 530 | 5,000 | 1,060 |
| 1990-12-17 | 563 | 563 | 560 | 560 | 7,000 | 1,120 |
| 1990-12-14 | 545 | 569 | 545 | 569 | 17,000 | 1,138 |
| 1990-12-13 | 539 | 555 | 539 | 555 | 4,000 | 1,110 |
| 1990-12-12 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 1990-12-11 | 511 | 550 | 511 | 550 | 4,000 | 1,100 |
| 1990-12-10 | 530 | 530 | 510 | 510 | 20,000 | 1,020 |
| 1990-12-07 | 495 | 510 | 495 | 501 | 35,000 | 1,002 |
| 1990-12-06 | 493 | 495 | 493 | 495 | 9,000 | 990 |
| 1990-12-03 | 554 | 554 | 554 | 554 | 3,000 | 1,108 |
| 1990-11-28 | 579 | 579 | 579 | 579 | 1,000 | 1,158 |
| 1990-11-27 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
| 1990-11-26 | 597 | 597 | 596 | 596 | 4,000 | 1,192 |
| 1990-11-22 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1990-11-21 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
| 1990-11-19 | 607 | 613 | 607 | 613 | 5,000 | 1,226 |
| 1990-11-16 | 606 | 617 | 597 | 597 | 48,000 | 1,194 |
| 1990-11-15 | 630 | 630 | 616 | 616 | 8,000 | 1,232 |
| 1990-11-14 | 640 | 640 | 635 | 635 | 5,000 | 1,270 |
| 1990-11-13 | 630 | 650 | 630 | 650 | 3,000 | 1,300 |
| 1990-11-09 | 625 | 625 | 625 | 625 | 6,000 | 1,250 |
| 1990-11-07 | 674 | 675 | 674 | 675 | 4,000 | 1,350 |
| 1990-11-05 | 715 | 715 | 714 | 714 | 6,000 | 1,428 |
| 1990-11-02 | 705 | 705 | 695 | 705 | 6,000 | 1,410 |
| 1990-11-01 | 736 | 736 | 700 | 700 | 4,000 | 1,400 |
| 1990-10-31 | 725 | 737 | 725 | 737 | 29,000 | 1,474 |
| 1990-10-30 | 749 | 750 | 735 | 735 | 4,000 | 1,470 |
| 1990-10-29 | 747 | 770 | 746 | 755 | 17,000 | 1,510 |
| 1990-10-26 | 740 | 745 | 739 | 739 | 8,000 | 1,478 |
| 1990-10-25 | 720 | 750 | 720 | 739 | 14,000 | 1,478 |
| 1990-10-24 | 725 | 734 | 719 | 720 | 14,000 | 1,440 |
| 1990-10-19 | 600 | 625 | 591 | 605 | 61,000 | 1,210 |
| 1990-10-18 | 600 | 600 | 595 | 600 | 25,000 | 1,200 |
| 1990-10-17 | 600 | 600 | 590 | 600 | 22,000 | 1,200 |
| 1990-10-16 | 609 | 609 | 580 | 580 | 23,000 | 1,160 |
| 1990-10-15 | 610 | 630 | 599 | 599 | 9,000 | 1,198 |
| 1990-10-11 | 605 | 605 | 591 | 600 | 18,000 | 1,200 |
| 1990-10-09 | 630 | 635 | 595 | 595 | 23,000 | 1,190 |
| 1990-10-08 | 601 | 611 | 600 | 611 | 40,000 | 1,222 |
| 1990-10-05 | 601 | 630 | 600 | 600 | 54,000 | 1,200 |
| 1990-10-04 | 610 | 610 | 590 | 600 | 23,000 | 1,200 |
| 1990-10-03 | 600 | 612 | 600 | 604 | 49,000 | 1,208 |
| 1990-10-02 | 606 | 630 | 600 | 600 | 96,000 | 1,200 |
| 1990-09-27 | 697 | 697 | 697 | 697 | 17,000 | 1,394 |
| 1990-09-26 | 752 | 760 | 735 | 737 | 52,000 | 1,474 |
| 1990-09-25 | 760 | 770 | 750 | 750 | 10,000 | 1,500 |
| 1990-09-21 | 760 | 780 | 760 | 770 | 35,000 | 1,540 |
| 1990-09-20 | 800 | 806 | 800 | 806 | 15,000 | 1,612 |
| 1990-09-19 | 780 | 800 | 780 | 792 | 41,000 | 1,584 |
| 1990-09-18 | 821 | 821 | 770 | 783 | 99,000 | 1,566 |
| 1990-09-17 | 851 | 851 | 825 | 825 | 25,000 | 1,650 |
| 1990-09-14 | 880 | 919 | 869 | 870 | 303,000 | 1,740 |
| 1990-09-13 | 853 | 890 | 819 | 890 | 453,000 | 1,780 |
| 1990-09-12 | 890 | 891 | 859 | 860 | 362,000 | 1,720 |
| 1990-09-11 | 910 | 925 | 885 | 900 | 544,000 | 1,800 |
| 1990-09-10 | 899 | 940 | 897 | 911 | 732,000 | 1,822 |
| 1990-09-07 | 806 | 866 | 800 | 866 | 158,000 | 1,732 |
| 1990-09-06 | 729 | 750 | 720 | 750 | 139,000 | 1,500 |
| 1990-09-05 | 784 | 784 | 730 | 740 | 168,000 | 1,480 |
| 1990-08-31 | 590 | 634 | 590 | 634 | 34,000 | 1,268 |
| 1990-08-30 | 535 | 590 | 535 | 590 | 23,000 | 1,180 |
| 1990-08-29 | 550 | 550 | 540 | 540 | 45,000 | 1,080 |
| 1990-08-28 | 544 | 544 | 535 | 540 | 21,000 | 1,080 |
| 1990-08-27 | 508 | 515 | 500 | 505 | 73,000 | 1,010 |
| 1990-08-24 | 490 | 510 | 490 | 508 | 76,000 | 1,016 |
| 1990-08-23 | 500 | 500 | 500 | 500 | 25,000 | 1,000 |
| 1990-08-22 | 569 | 580 | 550 | 580 | 23,000 | 1,160 |
| 1990-08-21 | 590 | 600 | 586 | 597 | 18,000 | 1,194 |
| 1990-08-20 | 590 | 590 | 580 | 586 | 40,000 | 1,172 |
| 1990-08-17 | 602 | 602 | 590 | 595 | 58,000 | 1,190 |
| 1990-08-16 | 620 | 620 | 610 | 612 | 22,000 | 1,224 |
| 1990-08-15 | 599 | 620 | 599 | 620 | 89,000 | 1,240 |
| 1990-08-14 | 550 | 579 | 539 | 579 | 54,000 | 1,158 |
| 1990-08-13 | 599 | 599 | 550 | 550 | 20,000 | 1,100 |
| 1990-08-10 | 620 | 621 | 600 | 600 | 25,000 | 1,200 |
| 1990-08-09 | 645 | 645 | 620 | 620 | 64,000 | 1,240 |
| 1990-08-08 | 620 | 650 | 620 | 635 | 49,000 | 1,270 |
| 1990-08-07 | 640 | 640 | 615 | 620 | 54,000 | 1,240 |
| 1990-08-06 | 701 | 701 | 660 | 660 | 22,000 | 1,320 |
| 1990-08-03 | 699 | 720 | 697 | 702 | 44,000 | 1,404 |
| 1990-08-02 | 725 | 730 | 690 | 702 | 62,000 | 1,404 |
| 1990-08-01 | 752 | 752 | 723 | 728 | 38,000 | 1,456 |
| 1990-07-31 | 740 | 752 | 740 | 752 | 14,000 | 1,504 |
| 1990-07-30 | 751 | 752 | 750 | 750 | 14,000 | 1,500 |
| 1990-07-27 | 750 | 755 | 745 | 750 | 214,000 | 1,500 |
| 1990-07-26 | 750 | 765 | 745 | 745 | 50,000 | 1,490 |
| 1990-07-24 | 750 | 765 | 750 | 750 | 50,000 | 1,500 |
| 1990-07-23 | 775 | 775 | 745 | 745 | 10,000 | 1,490 |
| 1990-07-20 | 787 | 790 | 775 | 790 | 52,000 | 1,580 |
| 1990-07-19 | 800 | 815 | 789 | 794 | 270,000 | 1,588 |
| 1990-07-18 | 750 | 799 | 740 | 797 | 101,000 | 1,594 |
| 1990-07-17 | 756 | 757 | 738 | 745 | 67,000 | 1,490 |
| 1990-07-16 | 722 | 755 | 720 | 755 | 51,000 | 1,510 |
| 1990-07-13 | 711 | 724 | 705 | 713 | 38,000 | 1,426 |
| 1990-07-12 | 710 | 717 | 710 | 710 | 22,000 | 1,420 |
| 1990-07-11 | 721 | 725 | 715 | 720 | 23,000 | 1,440 |
| 1990-07-10 | 721 | 721 | 710 | 721 | 44,000 | 1,442 |
| 1990-07-09 | 721 | 722 | 718 | 720 | 25,000 | 1,440 |
| 1990-07-06 | 725 | 725 | 715 | 716 | 41,000 | 1,432 |
| 1990-07-05 | 725 | 730 | 720 | 721 | 57,000 | 1,442 |
| 1990-07-04 | 730 | 735 | 720 | 720 | 57,000 | 1,440 |
| 1990-07-03 | 755 | 755 | 733 | 735 | 46,000 | 1,470 |
| 1990-06-29 | 775 | 780 | 773 | 774 | 10,000 | 1,548 |
| 1990-06-28 | 750 | 780 | 750 | 775 | 43,000 | 1,550 |
| 1990-06-27 | 731 | 755 | 731 | 755 | 51,000 | 1,510 |
| 1990-06-26 | 730 | 735 | 725 | 735 | 85,000 | 1,470 |
| 1990-06-25 | 755 | 759 | 726 | 730 | 37,000 | 1,460 |
| 1990-06-22 | 755 | 765 | 755 | 755 | 41,000 | 1,510 |
| 1990-06-21 | 756 | 759 | 750 | 750 | 17,000 | 1,500 |
| 1990-06-20 | 762 | 762 | 750 | 750 | 25,000 | 1,500 |
| 1990-06-19 | 760 | 765 | 760 | 762 | 136,000 | 1,524 |
| 1990-06-18 | 775 | 775 | 760 | 761 | 16,000 | 1,522 |
| 1990-06-15 | 775 | 780 | 775 | 775 | 29,000 | 1,550 |
| 1990-06-14 | 790 | 793 | 780 | 780 | 141,000 | 1,560 |
| 1990-06-13 | 790 | 790 | 780 | 780 | 111,000 | 1,560 |
| 1990-06-12 | 794 | 794 | 780 | 785 | 68,000 | 1,570 |
| 1990-06-11 | 785 | 792 | 780 | 780 | 49,000 | 1,560 |
| 1990-06-08 | 783 | 799 | 783 | 791 | 120,000 | 1,582 |
| 1990-06-07 | 793 | 798 | 793 | 793 | 56,000 | 1,586 |
| 1990-06-06 | 800 | 800 | 791 | 796 | 45,000 | 1,592 |
| 1990-06-05 | 814 | 815 | 801 | 803 | 77,000 | 1,606 |
| 1990-06-04 | 840 | 845 | 824 | 824 | 71,000 | 1,648 |
| 1990-06-01 | 807 | 850 | 800 | 838 | 481,000 | 1,676 |
| 1990-05-31 | 810 | 810 | 796 | 797 | 65,000 | 1,594 |
| 1990-05-30 | 801 | 810 | 790 | 790 | 50,000 | 1,580 |
| 1990-05-29 | 812 | 818 | 800 | 800 | 98,000 | 1,600 |
| 1990-05-28 | 821 | 828 | 802 | 802 | 32,000 | 1,604 |
| 1990-05-25 | 827 | 827 | 802 | 802 | 64,000 | 1,604 |
| 1990-05-24 | 825 | 838 | 815 | 830 | 94,000 | 1,660 |
| 1990-05-23 | 795 | 830 | 795 | 816 | 131,000 | 1,632 |
| 1990-05-22 | 797 | 800 | 785 | 785 | 83,000 | 1,570 |
| 1990-05-21 | 795 | 800 | 788 | 800 | 115,000 | 1,600 |
| 1990-05-18 | 795 | 810 | 794 | 800 | 124,000 | 1,600 |
| 1990-05-17 | 805 | 815 | 796 | 800 | 80,000 | 1,600 |
| 1990-05-16 | 828 | 830 | 800 | 815 | 75,000 | 1,630 |
| 1990-05-15 | 855 | 855 | 805 | 805 | 156,000 | 1,610 |
| 1990-05-14 | 804 | 839 | 789 | 839 | 186,000 | 1,678 |
| 1990-05-11 | 755 | 799 | 755 | 790 | 323,000 | 1,580 |
| 1990-05-10 | 730 | 745 | 730 | 745 | 94,000 | 1,490 |
| 1990-05-09 | 705 | 728 | 705 | 720 | 112,000 | 1,440 |
| 1990-05-08 | 730 | 730 | 710 | 710 | 76,000 | 1,420 |
| 1990-05-07 | 684 | 721 | 683 | 720 | 91,000 | 1,440 |
| 1990-05-02 | 663 | 670 | 663 | 665 | 59,000 | 1,330 |
| 1990-05-01 | 660 | 670 | 660 | 670 | 25,000 | 1,340 |
| 1990-04-27 | 661 | 680 | 660 | 670 | 48,000 | 1,340 |
| 1990-04-26 | 650 | 680 | 650 | 660 | 112,000 | 1,320 |
| 1990-04-25 | 626 | 643 | 620 | 643 | 126,000 | 1,286 |
| 1990-04-24 | 630 | 630 | 620 | 625 | 47,000 | 1,250 |
| 1990-04-23 | 649 | 650 | 630 | 632 | 50,000 | 1,264 |
| 1990-04-20 | 641 | 650 | 635 | 635 | 105,000 | 1,270 |
| 1990-04-19 | 615 | 630 | 615 | 630 | 54,000 | 1,260 |
| 1990-04-18 | 600 | 625 | 590 | 625 | 21,000 | 1,250 |
| 1990-04-17 | 605 | 605 | 570 | 600 | 93,000 | 1,200 |
| 1990-04-16 | 629 | 629 | 605 | 605 | 48,000 | 1,210 |
| 1990-04-13 | 630 | 640 | 625 | 630 | 33,000 | 1,260 |
| 1990-04-12 | 641 | 641 | 605 | 605 | 47,000 | 1,210 |
| 1990-04-11 | 628 | 640 | 620 | 631 | 73,000 | 1,262 |
| 1990-04-10 | 624 | 640 | 612 | 620 | 200,000 | 1,240 |
| 1990-04-05 | 444 | 444 | 444 | 444 | 137,000 | 888 |
| 1990-04-04 | 539 | 550 | 499 | 499 | 118,000 | 998 |
| 1990-04-03 | 555 | 555 | 549 | 550 | 37,000 | 1,100 |
| 1990-04-02 | 632 | 632 | 620 | 620 | 26,000 | 1,240 |
| 1990-03-30 | 680 | 685 | 662 | 662 | 76,000 | 1,324 |
| 1990-03-29 | 680 | 695 | 670 | 680 | 69,000 | 1,360 |
| 1990-03-28 | 695 | 710 | 680 | 680 | 103,000 | 1,360 |
| 1990-03-27 | 697 | 700 | 670 | 670 | 100,000 | 1,340 |
| 1990-03-26 | 620 | 687 | 620 | 687 | 223,000 | 1,374 |
| 1990-03-23 | 669 | 670 | 669 | 669 | 14,000 | 1,338 |
| 1990-03-22 | 685 | 700 | 680 | 680 | 94,000 | 1,360 |
| 1990-03-20 | 771 | 781 | 735 | 735 | 74,000 | 1,470 |
| 1990-03-19 | 811 | 815 | 780 | 781 | 154,000 | 1,562 |
| 1990-03-16 | 810 | 830 | 810 | 811 | 44,000 | 1,622 |
| 1990-03-15 | 816 | 820 | 800 | 810 | 73,000 | 1,620 |
| 1990-03-14 | 825 | 840 | 821 | 826 | 66,000 | 1,652 |
| 1990-03-13 | 835 | 849 | 830 | 830 | 95,000 | 1,660 |
| 1990-03-12 | 832 | 840 | 830 | 835 | 66,000 | 1,670 |
| 1990-03-09 | 830 | 840 | 829 | 830 | 100,000 | 1,660 |
| 1990-03-08 | 831 | 841 | 830 | 840 | 82,000 | 1,680 |
| 1990-03-07 | 849 | 849 | 836 | 841 | 125,000 | 1,682 |
| 1990-03-06 | 840 | 870 | 836 | 855 | 88,000 | 1,710 |
| 1990-03-05 | 860 | 860 | 842 | 850 | 124,000 | 1,700 |
| 1990-03-02 | 875 | 875 | 860 | 860 | 161,000 | 1,720 |
| 1990-03-01 | 896 | 896 | 861 | 870 | 139,000 | 1,740 |
| 1990-02-28 | 827 | 894 | 827 | 886 | 73,000 | 1,772 |
| 1990-02-27 | 820 | 830 | 810 | 812 | 70,000 | 1,624 |
| 1990-02-26 | 870 | 870 | 795 | 805 | 194,000 | 1,610 |
| 1990-02-23 | 900 | 900 | 860 | 865 | 135,000 | 1,730 |
| 1990-02-22 | 876 | 890 | 851 | 890 | 213,000 | 1,780 |
| 1990-02-21 | 890 | 891 | 870 | 873 | 178,000 | 1,746 |
| 1990-02-20 | 896 | 900 | 885 | 885 | 149,000 | 1,770 |
| 1990-02-19 | 912 | 914 | 895 | 895 | 145,000 | 1,790 |
| 1990-02-16 | 924 | 925 | 913 | 914 | 147,000 | 1,828 |
| 1990-02-15 | 922 | 929 | 922 | 924 | 129,000 | 1,848 |
| 1990-02-14 | 930 | 930 | 922 | 930 | 84,000 | 1,860 |
| 1990-02-13 | 939 | 939 | 920 | 935 | 120,000 | 1,870 |
| 1990-02-09 | 927 | 939 | 920 | 930 | 140,000 | 1,860 |
| 1990-02-08 | 940 | 940 | 917 | 917 | 103,000 | 1,834 |
| 1990-02-07 | 930 | 934 | 920 | 934 | 137,000 | 1,868 |
| 1990-02-06 | 927 | 940 | 927 | 929 | 165,000 | 1,858 |
| 1990-02-05 | 926 | 930 | 920 | 930 | 94,000 | 1,860 |
| 1990-02-02 | 911 | 940 | 910 | 922 | 127,000 | 1,844 |
| 1990-02-01 | 930 | 932 | 915 | 920 | 84,000 | 1,840 |
| 1990-01-31 | 938 | 938 | 930 | 930 | 74,000 | 1,860 |
| 1990-01-30 | 931 | 940 | 931 | 940 | 58,000 | 1,880 |
| 1990-01-29 | 940 | 950 | 930 | 930 | 154,000 | 1,860 |
| 1990-01-26 | 950 | 960 | 945 | 950 | 322,000 | 1,900 |
| 1990-01-25 | 950 | 956 | 950 | 950 | 172,000 | 1,900 |
| 1990-01-24 | 955 | 960 | 950 | 960 | 360,000 | 1,920 |
| 1990-01-23 | 959 | 965 | 950 | 959 | 229,000 | 1,918 |
| 1990-01-22 | 964 | 970 | 961 | 962 | 91,000 | 1,924 |
| 1990-01-19 | 963 | 969 | 950 | 963 | 238,000 | 1,926 |
| 1990-01-18 | 970 | 980 | 960 | 960 | 187,000 | 1,920 |
| 1990-01-17 | 965 | 980 | 965 | 970 | 323,000 | 1,940 |
| 1990-01-16 | 995 | 996 | 960 | 960 | 346,000 | 1,920 |
| 1990-01-12 | 1,010 | 1,020 | 991 | 995 | 433,000 | 1,990 |
| 1990-01-11 | 983 | 995 | 980 | 994 | 401,000 | 1,988 |
| 1990-01-10 | 1,000 | 1,010 | 970 | 970 | 344,000 | 1,940 |
| 1990-01-09 | 1,030 | 1,040 | 1,000 | 1,000 | 493,000 | 2,000 |
| 1990-01-08 | 1,050 | 1,050 | 1,020 | 1,020 | 957,000 | 2,040 |
| 1990-01-05 | 1,000 | 1,060 | 1,000 | 1,010 | 2,487,000 | 2,020 |
| 1990-01-04 | 989 | 998 | 980 | 998 | 173,000 | 1,996 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
