3107 ダイワボウホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-24 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1991-12-20 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 1991-12-19 | 480 | 480 | 480 | 480 | 4,000 | 960 |
| 1991-12-18 | 485 | 485 | 480 | 481 | 4,000 | 962 |
| 1991-12-17 | 483 | 483 | 481 | 481 | 3,000 | 962 |
| 1991-12-16 | 481 | 481 | 481 | 481 | 1,000 | 962 |
| 1991-12-13 | 470 | 471 | 470 | 471 | 12,000 | 942 |
| 1991-12-11 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 1991-12-02 | 438 | 438 | 438 | 438 | 5,000 | 876 |
| 1991-11-26 | 480 | 486 | 480 | 486 | 2,000 | 972 |
| 1991-11-22 | 495 | 500 | 495 | 500 | 2,000 | 1,000 |
| 1991-11-21 | 495 | 495 | 494 | 494 | 3,000 | 988 |
| 1991-11-20 | 508 | 508 | 490 | 490 | 11,000 | 980 |
| 1991-11-19 | 501 | 508 | 501 | 508 | 3,000 | 1,016 |
| 1991-11-15 | 540 | 540 | 525 | 525 | 4,000 | 1,050 |
| 1991-11-14 | 548 | 548 | 547 | 548 | 4,000 | 1,096 |
| 1991-11-13 | 549 | 549 | 540 | 543 | 20,000 | 1,086 |
| 1991-11-12 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1991-11-11 | 535 | 535 | 534 | 534 | 3,000 | 1,068 |
| 1991-11-08 | 553 | 554 | 550 | 550 | 12,000 | 1,100 |
| 1991-11-07 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1991-11-06 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 1991-11-05 | 581 | 581 | 570 | 570 | 10,000 | 1,140 |
| 1991-11-01 | 579 | 580 | 571 | 572 | 14,000 | 1,144 |
| 1991-10-31 | 590 | 590 | 580 | 580 | 14,000 | 1,160 |
| 1991-10-30 | 595 | 595 | 585 | 585 | 29,000 | 1,170 |
| 1991-10-29 | 569 | 575 | 569 | 575 | 10,000 | 1,150 |
| 1991-10-28 | 575 | 575 | 562 | 562 | 13,000 | 1,124 |
| 1991-10-25 | 571 | 574 | 570 | 574 | 7,000 | 1,148 |
| 1991-10-24 | 591 | 600 | 580 | 580 | 36,000 | 1,160 |
| 1991-10-23 | 551 | 585 | 550 | 585 | 17,000 | 1,170 |
| 1991-10-22 | 550 | 561 | 550 | 561 | 18,000 | 1,122 |
| 1991-10-21 | 560 | 571 | 560 | 560 | 21,000 | 1,120 |
| 1991-10-18 | 563 | 574 | 555 | 560 | 26,000 | 1,120 |
| 1991-10-17 | 563 | 576 | 560 | 560 | 13,000 | 1,120 |
| 1991-10-16 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 1991-10-15 | 519 | 520 | 519 | 520 | 4,000 | 1,040 |
| 1991-10-14 | 524 | 524 | 520 | 520 | 13,000 | 1,040 |
| 1991-10-11 | 532 | 535 | 532 | 534 | 13,000 | 1,068 |
| 1991-10-08 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1991-10-04 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 1991-10-03 | 552 | 552 | 551 | 551 | 4,000 | 1,102 |
| 1991-10-02 | 566 | 566 | 560 | 560 | 4,000 | 1,120 |
| 1991-09-30 | 525 | 525 | 515 | 515 | 9,000 | 1,030 |
| 1991-09-27 | 497 | 525 | 497 | 525 | 13,000 | 1,050 |
| 1991-09-26 | 490 | 490 | 489 | 490 | 8,000 | 980 |
| 1991-09-24 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1991-09-20 | 500 | 500 | 490 | 490 | 6,000 | 980 |
| 1991-09-19 | 520 | 520 | 500 | 500 | 6,000 | 1,000 |
| 1991-09-18 | 513 | 520 | 504 | 510 | 18,000 | 1,020 |
| 1991-09-17 | 510 | 520 | 510 | 520 | 12,000 | 1,040 |
| 1991-09-13 | 485 | 490 | 485 | 490 | 49,000 | 980 |
| 1991-09-12 | 475 | 490 | 475 | 490 | 5,000 | 980 |
| 1991-09-10 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1991-09-09 | 491 | 491 | 491 | 491 | 2,000 | 982 |
| 1991-09-06 | 504 | 504 | 490 | 490 | 9,000 | 980 |
| 1991-09-05 | 500 | 505 | 489 | 489 | 11,000 | 978 |
| 1991-09-04 | 490 | 501 | 490 | 501 | 5,000 | 1,002 |
| 1991-08-30 | 439 | 444 | 439 | 444 | 10,000 | 888 |
| 1991-08-26 | 460 | 460 | 454 | 454 | 7,000 | 908 |
| 1991-08-23 | 467 | 467 | 467 | 467 | 4,000 | 934 |
| 1991-08-21 | 425 | 442 | 425 | 442 | 7,000 | 884 |
| 1991-08-20 | 440 | 440 | 420 | 425 | 12,000 | 850 |
| 1991-08-19 | 450 | 451 | 450 | 450 | 16,000 | 900 |
| 1991-08-16 | 454 | 454 | 450 | 450 | 3,000 | 900 |
| 1991-08-15 | 465 | 465 | 460 | 464 | 7,000 | 928 |
| 1991-08-14 | 465 | 470 | 460 | 460 | 19,000 | 920 |
| 1991-08-13 | 489 | 489 | 475 | 475 | 8,000 | 950 |
| 1991-08-09 | 500 | 500 | 499 | 499 | 3,000 | 998 |
| 1991-08-08 | 500 | 510 | 500 | 500 | 9,000 | 1,000 |
| 1991-08-07 | 510 | 510 | 500 | 500 | 6,000 | 1,000 |
| 1991-08-05 | 515 | 515 | 503 | 503 | 5,000 | 1,006 |
| 1991-07-31 | 517 | 520 | 515 | 515 | 10,000 | 1,030 |
| 1991-07-30 | 519 | 520 | 515 | 517 | 11,000 | 1,034 |
| 1991-07-29 | 505 | 515 | 505 | 515 | 3,000 | 1,030 |
| 1991-07-25 | 498 | 500 | 490 | 490 | 13,000 | 980 |
| 1991-07-24 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 1991-07-23 | 481 | 481 | 481 | 481 | 2,000 | 962 |
| 1991-07-19 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1991-07-17 | 541 | 541 | 541 | 541 | 1,000 | 1,082 |
| 1991-07-16 | 558 | 558 | 540 | 545 | 87,000 | 1,090 |
| 1991-07-15 | 548 | 548 | 548 | 548 | 12,000 | 1,096 |
| 1991-07-12 | 490 | 510 | 490 | 510 | 6,000 | 1,020 |
| 1991-07-11 | 491 | 491 | 480 | 480 | 13,000 | 960 |
| 1991-07-10 | 483 | 490 | 480 | 490 | 5,000 | 980 |
| 1991-07-09 | 483 | 483 | 483 | 483 | 2,000 | 966 |
| 1991-07-08 | 501 | 501 | 500 | 500 | 6,000 | 1,000 |
| 1991-07-05 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1991-07-04 | 520 | 520 | 500 | 501 | 9,000 | 1,002 |
| 1991-07-03 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1991-07-02 | 520 | 520 | 520 | 520 | 5,000 | 1,040 |
| 1991-07-01 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1991-06-27 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1991-06-19 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 1991-06-17 | 563 | 563 | 563 | 563 | 1,000 | 1,126 |
| 1991-06-14 | 563 | 563 | 563 | 563 | 2,000 | 1,126 |
| 1991-06-10 | 536 | 553 | 536 | 553 | 4,000 | 1,106 |
| 1991-06-07 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 1991-06-06 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 1991-06-04 | 560 | 564 | 560 | 564 | 3,000 | 1,128 |
| 1991-06-03 | 561 | 561 | 551 | 561 | 13,000 | 1,122 |
| 1991-05-30 | 551 | 561 | 551 | 561 | 4,000 | 1,122 |
| 1991-05-29 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1991-05-28 | 560 | 569 | 560 | 569 | 8,000 | 1,138 |
| 1991-05-20 | 587 | 587 | 587 | 587 | 1,000 | 1,174 |
| 1991-05-16 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1991-05-15 | 603 | 603 | 603 | 603 | 1,000 | 1,206 |
| 1991-05-14 | 615 | 615 | 599 | 599 | 3,000 | 1,198 |
| 1991-05-10 | 619 | 619 | 615 | 615 | 4,000 | 1,230 |
| 1991-05-09 | 601 | 611 | 601 | 611 | 11,000 | 1,222 |
| 1991-05-07 | 611 | 612 | 611 | 611 | 7,000 | 1,222 |
| 1991-04-30 | 608 | 611 | 608 | 611 | 2,000 | 1,222 |
| 1991-04-26 | 625 | 625 | 607 | 607 | 2,000 | 1,214 |
| 1991-04-25 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 1991-04-24 | 626 | 626 | 626 | 626 | 1,000 | 1,252 |
| 1991-04-23 | 635 | 635 | 624 | 624 | 7,000 | 1,248 |
| 1991-04-22 | 635 | 635 | 635 | 635 | 3,000 | 1,270 |
| 1991-04-19 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
| 1991-04-18 | 680 | 680 | 665 | 665 | 7,000 | 1,330 |
| 1991-04-17 | 683 | 683 | 680 | 680 | 2,000 | 1,360 |
| 1991-04-16 | 680 | 681 | 680 | 680 | 9,000 | 1,360 |
| 1991-04-15 | 668 | 680 | 667 | 680 | 8,000 | 1,360 |
| 1991-04-12 | 677 | 677 | 667 | 667 | 4,000 | 1,334 |
| 1991-04-11 | 673 | 677 | 673 | 677 | 4,000 | 1,354 |
| 1991-04-10 | 692 | 692 | 692 | 692 | 1,000 | 1,384 |
| 1991-04-09 | 692 | 692 | 692 | 692 | 2,000 | 1,384 |
| 1991-04-08 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 1991-04-05 | 686 | 686 | 680 | 680 | 6,000 | 1,360 |
| 1991-04-04 | 654 | 654 | 654 | 654 | 1,000 | 1,308 |
| 1991-04-03 | 654 | 654 | 654 | 654 | 1,000 | 1,308 |
| 1991-03-26 | 654 | 654 | 654 | 654 | 2,000 | 1,308 |
| 1991-03-22 | 671 | 674 | 671 | 674 | 5,000 | 1,348 |
| 1991-03-20 | 672 | 672 | 668 | 668 | 9,000 | 1,336 |
| 1991-03-19 | 690 | 690 | 690 | 690 | 5,000 | 1,380 |
| 1991-03-18 | 716 | 719 | 700 | 700 | 23,000 | 1,400 |
| 1991-03-15 | 700 | 716 | 700 | 710 | 46,000 | 1,420 |
| 1991-03-14 | 698 | 716 | 696 | 696 | 53,000 | 1,392 |
| 1991-03-13 | 680 | 687 | 680 | 685 | 33,000 | 1,370 |
| 1991-03-12 | 699 | 700 | 666 | 666 | 29,000 | 1,332 |
| 1991-03-11 | 674 | 700 | 674 | 699 | 31,000 | 1,398 |
| 1991-03-08 | 634 | 634 | 622 | 622 | 44,000 | 1,244 |
| 1991-03-05 | 635 | 635 | 624 | 624 | 5,000 | 1,248 |
| 1991-03-01 | 649 | 660 | 645 | 645 | 40,000 | 1,290 |
| 1991-02-28 | 624 | 629 | 624 | 629 | 5,000 | 1,258 |
| 1991-02-27 | 629 | 629 | 629 | 629 | 1,000 | 1,258 |
| 1991-02-26 | 657 | 657 | 640 | 640 | 39,000 | 1,280 |
| 1991-02-25 | 635 | 635 | 629 | 629 | 9,000 | 1,258 |
| 1991-02-22 | 660 | 665 | 660 | 665 | 6,000 | 1,330 |
| 1991-02-21 | 656 | 675 | 650 | 650 | 51,000 | 1,300 |
| 1991-02-20 | 674 | 674 | 666 | 666 | 2,000 | 1,332 |
| 1991-02-19 | 680 | 710 | 661 | 695 | 179,000 | 1,390 |
| 1991-02-18 | 666 | 684 | 666 | 670 | 70,000 | 1,340 |
| 1991-02-15 | 670 | 670 | 653 | 667 | 67,000 | 1,334 |
| 1991-02-14 | 610 | 630 | 610 | 630 | 54,000 | 1,260 |
| 1991-02-13 | 599 | 610 | 599 | 599 | 31,000 | 1,198 |
| 1991-02-12 | 620 | 620 | 600 | 600 | 109,000 | 1,200 |
| 1991-02-08 | 569 | 605 | 569 | 590 | 111,000 | 1,180 |
| 1991-02-07 | 511 | 539 | 511 | 539 | 54,000 | 1,078 |
| 1991-02-06 | 473 | 504 | 473 | 504 | 11,000 | 1,008 |
| 1991-02-05 | 446 | 471 | 446 | 465 | 10,000 | 930 |
| 1991-02-01 | 447 | 447 | 440 | 440 | 7,000 | 880 |
| 1991-01-31 | 455 | 455 | 442 | 442 | 10,000 | 884 |
| 1991-01-30 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 1991-01-28 | 460 | 461 | 460 | 460 | 12,000 | 920 |
| 1991-01-25 | 451 | 461 | 451 | 455 | 14,000 | 910 |
| 1991-01-24 | 444 | 444 | 443 | 443 | 5,000 | 886 |
| 1991-01-23 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 1991-01-17 | 445 | 450 | 445 | 450 | 4,000 | 900 |
| 1991-01-16 | 445 | 450 | 445 | 450 | 6,000 | 900 |
| 1991-01-11 | 456 | 470 | 456 | 470 | 6,000 | 940 |
| 1991-01-10 | 441 | 441 | 441 | 441 | 5,000 | 882 |
| 1991-01-09 | 455 | 455 | 455 | 455 | 4,000 | 910 |
| 1991-01-08 | 462 | 462 | 462 | 462 | 4,000 | 924 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
