3107 ダイワボウホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 300 | 304 | 300 | 304 | 9,000 | 608 |
| 1994-12-29 | 290 | 290 | 290 | 290 | 23,000 | 580 |
| 1994-12-28 | 295 | 296 | 295 | 295 | 29,000 | 590 |
| 1994-12-27 | 289 | 290 | 289 | 290 | 15,000 | 580 |
| 1994-12-26 | 287 | 295 | 287 | 295 | 17,000 | 590 |
| 1994-12-22 | 271 | 282 | 271 | 282 | 16,000 | 564 |
| 1994-12-21 | 274 | 277 | 270 | 270 | 7,000 | 540 |
| 1994-12-20 | 276 | 276 | 267 | 267 | 9,000 | 534 |
| 1994-12-19 | 275 | 276 | 271 | 276 | 16,000 | 552 |
| 1994-12-16 | 269 | 271 | 269 | 271 | 18,000 | 542 |
| 1994-12-15 | 267 | 267 | 266 | 267 | 5,000 | 534 |
| 1994-12-14 | 270 | 270 | 262 | 268 | 9,000 | 536 |
| 1994-12-13 | 272 | 273 | 270 | 273 | 9,000 | 546 |
| 1994-12-12 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 1994-12-09 | 277 | 285 | 272 | 272 | 14,000 | 544 |
| 1994-12-08 | 279 | 279 | 272 | 272 | 7,000 | 544 |
| 1994-12-07 | 282 | 282 | 281 | 281 | 2,000 | 562 |
| 1994-12-06 | 282 | 286 | 281 | 281 | 5,000 | 562 |
| 1994-12-05 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 1994-12-02 | 279 | 280 | 275 | 275 | 6,000 | 550 |
| 1994-12-01 | 275 | 284 | 275 | 279 | 5,000 | 558 |
| 1994-11-30 | 274 | 280 | 274 | 280 | 4,000 | 560 |
| 1994-11-28 | 272 | 272 | 271 | 271 | 4,000 | 542 |
| 1994-11-25 | 267 | 270 | 266 | 270 | 9,000 | 540 |
| 1994-11-24 | 278 | 278 | 270 | 275 | 5,000 | 550 |
| 1994-11-22 | 273 | 281 | 273 | 281 | 8,000 | 562 |
| 1994-11-21 | 294 | 295 | 286 | 286 | 145,000 | 572 |
| 1994-11-17 | 296 | 296 | 285 | 286 | 6,000 | 572 |
| 1994-11-16 | 295 | 296 | 285 | 296 | 15,000 | 592 |
| 1994-11-15 | 281 | 290 | 281 | 290 | 3,000 | 580 |
| 1994-11-14 | 284 | 286 | 274 | 277 | 7,000 | 554 |
| 1994-11-11 | 294 | 294 | 288 | 289 | 6,000 | 578 |
| 1994-11-10 | 294 | 294 | 294 | 294 | 2,000 | 588 |
| 1994-11-09 | 304 | 304 | 293 | 293 | 4,000 | 586 |
| 1994-11-08 | 304 | 309 | 304 | 304 | 4,000 | 608 |
| 1994-11-04 | 307 | 307 | 304 | 304 | 3,000 | 608 |
| 1994-10-28 | 312 | 317 | 312 | 317 | 2,000 | 634 |
| 1994-10-27 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1994-10-26 | 310 | 310 | 307 | 308 | 3,000 | 616 |
| 1994-10-24 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 1994-10-21 | 318 | 318 | 311 | 311 | 6,000 | 622 |
| 1994-10-20 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1994-10-18 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1994-10-17 | 323 | 323 | 315 | 315 | 3,000 | 630 |
| 1994-10-14 | 318 | 318 | 318 | 318 | 4,000 | 636 |
| 1994-10-13 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 1994-10-12 | 293 | 300 | 293 | 300 | 19,000 | 600 |
| 1994-10-11 | 295 | 295 | 292 | 293 | 6,000 | 586 |
| 1994-10-07 | 301 | 301 | 295 | 295 | 4,000 | 590 |
| 1994-10-06 | 300 | 300 | 296 | 296 | 2,000 | 592 |
| 1994-10-05 | 305 | 305 | 303 | 305 | 7,000 | 610 |
| 1994-10-04 | 309 | 309 | 300 | 300 | 6,000 | 600 |
| 1994-09-30 | 320 | 320 | 306 | 310 | 24,000 | 620 |
| 1994-09-29 | 303 | 310 | 303 | 306 | 6,000 | 612 |
| 1994-09-27 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 1994-09-22 | 304 | 310 | 303 | 303 | 7,000 | 606 |
| 1994-09-21 | 303 | 303 | 303 | 303 | 3,000 | 606 |
| 1994-09-19 | 306 | 306 | 297 | 297 | 4,000 | 594 |
| 1994-09-16 | 308 | 313 | 308 | 313 | 4,000 | 626 |
| 1994-09-14 | 307 | 308 | 306 | 306 | 9,000 | 612 |
| 1994-09-13 | 308 | 308 | 306 | 306 | 9,000 | 612 |
| 1994-09-12 | 318 | 318 | 308 | 308 | 4,000 | 616 |
| 1994-09-09 | 308 | 321 | 308 | 319 | 11,000 | 638 |
| 1994-09-08 | 319 | 319 | 308 | 308 | 10,000 | 616 |
| 1994-09-07 | 320 | 320 | 305 | 306 | 5,000 | 612 |
| 1994-09-06 | 322 | 323 | 321 | 321 | 10,000 | 642 |
| 1994-09-05 | 324 | 330 | 322 | 322 | 7,000 | 644 |
| 1994-09-02 | 330 | 330 | 324 | 324 | 10,000 | 648 |
| 1994-09-01 | 322 | 323 | 322 | 322 | 6,000 | 644 |
| 1994-08-31 | 330 | 330 | 327 | 327 | 6,000 | 654 |
| 1994-08-24 | 327 | 330 | 327 | 330 | 3,000 | 660 |
| 1994-08-23 | 326 | 335 | 326 | 332 | 9,000 | 664 |
| 1994-08-22 | 335 | 335 | 328 | 330 | 6,000 | 660 |
| 1994-08-19 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 1994-08-18 | 338 | 338 | 338 | 338 | 2,000 | 676 |
| 1994-08-17 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 1994-08-16 | 327 | 335 | 327 | 335 | 19,000 | 670 |
| 1994-08-15 | 334 | 334 | 327 | 327 | 6,000 | 654 |
| 1994-08-12 | 331 | 333 | 331 | 333 | 2,000 | 666 |
| 1994-08-09 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 1994-08-08 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 1994-08-04 | 338 | 338 | 334 | 334 | 2,000 | 668 |
| 1994-08-03 | 327 | 328 | 327 | 328 | 5,000 | 656 |
| 1994-08-02 | 326 | 334 | 326 | 326 | 8,000 | 652 |
| 1994-08-01 | 327 | 335 | 325 | 325 | 17,000 | 650 |
| 1994-07-29 | 331 | 331 | 331 | 331 | 4,000 | 662 |
| 1994-07-28 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 1994-07-26 | 334 | 338 | 334 | 334 | 5,000 | 668 |
| 1994-07-25 | 340 | 340 | 331 | 339 | 8,000 | 678 |
| 1994-07-22 | 350 | 350 | 341 | 341 | 13,000 | 682 |
| 1994-07-21 | 345 | 350 | 343 | 343 | 12,000 | 686 |
| 1994-07-20 | 350 | 350 | 350 | 350 | 30,000 | 700 |
| 1994-07-18 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1994-07-15 | 349 | 349 | 349 | 349 | 2,000 | 698 |
| 1994-07-14 | 345 | 350 | 345 | 346 | 6,000 | 692 |
| 1994-07-13 | 345 | 345 | 340 | 341 | 6,000 | 682 |
| 1994-07-12 | 350 | 355 | 346 | 350 | 14,000 | 700 |
| 1994-07-11 | 355 | 355 | 346 | 352 | 11,000 | 704 |
| 1994-07-08 | 355 | 355 | 355 | 355 | 7,000 | 710 |
| 1994-07-07 | 362 | 362 | 357 | 359 | 10,000 | 718 |
| 1994-07-06 | 359 | 364 | 358 | 364 | 13,000 | 728 |
| 1994-07-05 | 358 | 365 | 358 | 364 | 8,000 | 728 |
| 1994-07-04 | 360 | 363 | 360 | 363 | 4,000 | 726 |
| 1994-07-01 | 361 | 361 | 356 | 356 | 5,000 | 712 |
| 1994-06-30 | 360 | 364 | 354 | 356 | 24,000 | 712 |
| 1994-06-29 | 370 | 370 | 360 | 360 | 14,000 | 720 |
| 1994-06-28 | 366 | 370 | 366 | 369 | 8,000 | 738 |
| 1994-06-27 | 355 | 360 | 354 | 356 | 36,000 | 712 |
| 1994-06-24 | 379 | 381 | 370 | 370 | 29,000 | 740 |
| 1994-06-23 | 380 | 380 | 375 | 379 | 81,000 | 758 |
| 1994-06-22 | 370 | 376 | 352 | 375 | 70,000 | 750 |
| 1994-06-21 | 380 | 380 | 371 | 371 | 107,000 | 742 |
| 1994-06-20 | 380 | 392 | 380 | 385 | 207,000 | 770 |
| 1994-06-17 | 375 | 384 | 373 | 377 | 93,000 | 754 |
| 1994-06-16 | 365 | 375 | 365 | 370 | 45,000 | 740 |
| 1994-06-15 | 359 | 375 | 359 | 365 | 86,000 | 730 |
| 1994-06-14 | 363 | 364 | 358 | 358 | 31,000 | 716 |
| 1994-06-13 | 347 | 360 | 345 | 360 | 53,000 | 720 |
| 1994-06-10 | 350 | 358 | 350 | 357 | 29,000 | 714 |
| 1994-06-09 | 347 | 350 | 347 | 350 | 18,000 | 700 |
| 1994-06-08 | 348 | 348 | 343 | 344 | 32,000 | 688 |
| 1994-06-07 | 342 | 345 | 341 | 343 | 13,000 | 686 |
| 1994-06-06 | 341 | 346 | 341 | 345 | 25,000 | 690 |
| 1994-06-03 | 350 | 350 | 341 | 341 | 36,000 | 682 |
| 1994-06-02 | 352 | 355 | 349 | 350 | 20,000 | 700 |
| 1994-06-01 | 351 | 354 | 350 | 351 | 93,000 | 702 |
| 1994-05-31 | 355 | 358 | 350 | 355 | 52,000 | 710 |
| 1994-05-30 | 353 | 355 | 350 | 355 | 13,000 | 710 |
| 1994-05-27 | 348 | 350 | 340 | 350 | 21,000 | 700 |
| 1994-05-26 | 345 | 348 | 342 | 343 | 14,000 | 686 |
| 1994-05-25 | 340 | 345 | 340 | 341 | 38,000 | 682 |
| 1994-05-24 | 340 | 345 | 340 | 345 | 9,000 | 690 |
| 1994-05-23 | 340 | 345 | 335 | 337 | 16,000 | 674 |
| 1994-05-19 | 340 | 340 | 335 | 335 | 15,000 | 670 |
| 1994-05-18 | 342 | 342 | 335 | 335 | 23,000 | 670 |
| 1994-05-17 | 343 | 343 | 336 | 338 | 11,000 | 676 |
| 1994-05-16 | 340 | 340 | 333 | 333 | 26,000 | 666 |
| 1994-05-13 | 335 | 335 | 330 | 330 | 11,000 | 660 |
| 1994-05-12 | 335 | 335 | 331 | 335 | 20,000 | 670 |
| 1994-05-11 | 343 | 343 | 335 | 335 | 9,000 | 670 |
| 1994-05-06 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 1994-05-02 | 349 | 349 | 340 | 340 | 23,000 | 680 |
| 1994-04-27 | 333 | 335 | 333 | 333 | 6,000 | 666 |
| 1994-04-26 | 336 | 336 | 331 | 331 | 7,000 | 662 |
| 1994-04-25 | 339 | 345 | 335 | 336 | 25,000 | 672 |
| 1994-04-22 | 344 | 345 | 335 | 335 | 37,000 | 670 |
| 1994-04-21 | 345 | 350 | 340 | 344 | 7,000 | 688 |
| 1994-04-20 | 353 | 354 | 345 | 345 | 19,000 | 690 |
| 1994-04-19 | 351 | 355 | 348 | 348 | 24,000 | 696 |
| 1994-04-18 | 360 | 360 | 350 | 351 | 24,000 | 702 |
| 1994-04-15 | 357 | 360 | 355 | 360 | 55,000 | 720 |
| 1994-04-14 | 359 | 360 | 353 | 358 | 95,000 | 716 |
| 1994-04-13 | 351 | 360 | 351 | 355 | 95,000 | 710 |
| 1994-04-12 | 360 | 360 | 350 | 350 | 116,000 | 700 |
| 1994-04-11 | 358 | 368 | 358 | 365 | 56,000 | 730 |
| 1994-04-08 | 378 | 378 | 351 | 356 | 306,000 | 712 |
| 1994-04-07 | 360 | 373 | 355 | 373 | 307,000 | 746 |
| 1994-04-06 | 355 | 364 | 354 | 355 | 404,000 | 710 |
| 1994-04-05 | 338 | 349 | 338 | 348 | 163,000 | 696 |
| 1994-04-04 | 340 | 340 | 330 | 330 | 81,000 | 660 |
| 1994-04-01 | 330 | 350 | 325 | 350 | 175,000 | 700 |
| 1994-03-31 | 325 | 335 | 325 | 325 | 55,000 | 650 |
| 1994-03-30 | 318 | 325 | 310 | 321 | 39,000 | 642 |
| 1994-03-29 | 322 | 330 | 320 | 320 | 29,000 | 640 |
| 1994-03-28 | 301 | 315 | 300 | 315 | 23,000 | 630 |
| 1994-03-25 | 300 | 305 | 300 | 305 | 29,000 | 610 |
| 1994-03-24 | 305 | 305 | 300 | 305 | 39,000 | 610 |
| 1994-03-23 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 1994-03-22 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1994-03-18 | 300 | 309 | 299 | 309 | 26,000 | 618 |
| 1994-03-17 | 302 | 304 | 298 | 303 | 15,000 | 606 |
| 1994-03-16 | 300 | 305 | 300 | 302 | 13,000 | 604 |
| 1994-03-15 | 291 | 291 | 291 | 291 | 6,000 | 582 |
| 1994-03-14 | 286 | 290 | 285 | 290 | 13,000 | 580 |
| 1994-03-11 | 290 | 290 | 280 | 285 | 42,000 | 570 |
| 1994-03-07 | 276 | 281 | 276 | 276 | 10,000 | 552 |
| 1994-03-04 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 1994-03-03 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 1994-03-02 | 272 | 278 | 272 | 278 | 4,000 | 556 |
| 1994-02-28 | 266 | 266 | 266 | 266 | 7,000 | 532 |
| 1994-02-25 | 264 | 265 | 262 | 265 | 18,000 | 530 |
| 1994-02-23 | 270 | 270 | 265 | 265 | 3,000 | 530 |
| 1994-02-21 | 265 | 270 | 265 | 270 | 5,000 | 540 |
| 1994-02-17 | 275 | 275 | 265 | 265 | 7,000 | 530 |
| 1994-02-15 | 279 | 279 | 269 | 269 | 3,000 | 538 |
| 1994-02-14 | 294 | 294 | 294 | 294 | 2,000 | 588 |
| 1994-02-10 | 285 | 290 | 280 | 290 | 4,000 | 580 |
| 1994-02-09 | 293 | 299 | 285 | 285 | 27,000 | 570 |
| 1994-02-08 | 282 | 297 | 282 | 290 | 9,000 | 580 |
| 1994-02-07 | 281 | 281 | 280 | 280 | 3,000 | 560 |
| 1994-02-04 | 291 | 291 | 281 | 281 | 4,000 | 562 |
| 1994-02-02 | 282 | 291 | 280 | 291 | 40,000 | 582 |
| 1994-02-01 | 290 | 300 | 290 | 290 | 23,000 | 580 |
| 1994-01-28 | 260 | 260 | 253 | 260 | 6,000 | 520 |
| 1994-01-27 | 273 | 275 | 268 | 268 | 9,000 | 536 |
| 1994-01-26 | 253 | 270 | 253 | 266 | 20,000 | 532 |
| 1994-01-25 | 254 | 260 | 254 | 258 | 14,000 | 516 |
| 1994-01-21 | 278 | 283 | 275 | 278 | 12,000 | 556 |
| 1994-01-20 | 281 | 290 | 280 | 290 | 10,000 | 580 |
| 1994-01-19 | 279 | 280 | 273 | 280 | 6,000 | 560 |
| 1994-01-18 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 1994-01-17 | 289 | 289 | 275 | 280 | 24,000 | 560 |
| 1994-01-14 | 279 | 288 | 279 | 288 | 15,000 | 576 |
| 1994-01-13 | 271 | 283 | 271 | 275 | 35,000 | 550 |
| 1994-01-12 | 264 | 264 | 259 | 259 | 7,000 | 518 |
| 1994-01-11 | 264 | 265 | 258 | 258 | 16,000 | 516 |
| 1994-01-10 | 264 | 270 | 264 | 264 | 15,000 | 528 |
| 1994-01-07 | 251 | 263 | 251 | 260 | 46,000 | 520 |
| 1994-01-06 | 240 | 259 | 240 | 259 | 60,000 | 518 |
| 1994-01-05 | 230 | 240 | 230 | 240 | 9,000 | 480 |
| 1994-01-04 | 230 | 230 | 227 | 230 | 5,000 | 460 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
