3107 ダイワボウホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 342 | 345 | 340 | 343 | 47,000 | 686 |
| 1996-12-27 | 342 | 349 | 342 | 345 | 13,000 | 690 |
| 1996-12-26 | 355 | 355 | 342 | 342 | 62,000 | 684 |
| 1996-12-25 | 345 | 355 | 340 | 355 | 218,000 | 710 |
| 1996-12-24 | 385 | 390 | 360 | 360 | 167,000 | 720 |
| 1996-12-20 | 360 | 385 | 355 | 385 | 36,000 | 770 |
| 1996-12-19 | 375 | 380 | 365 | 375 | 38,000 | 750 |
| 1996-12-18 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 1996-12-17 | 392 | 392 | 386 | 387 | 12,000 | 774 |
| 1996-12-16 | 400 | 400 | 395 | 400 | 24,000 | 800 |
| 1996-12-13 | 379 | 393 | 378 | 393 | 78,000 | 786 |
| 1996-12-12 | 385 | 394 | 384 | 394 | 9,000 | 788 |
| 1996-12-11 | 400 | 400 | 388 | 389 | 11,000 | 778 |
| 1996-12-10 | 411 | 411 | 400 | 400 | 6,000 | 800 |
| 1996-12-09 | 414 | 414 | 411 | 411 | 2,000 | 822 |
| 1996-12-06 | 411 | 411 | 410 | 410 | 7,000 | 820 |
| 1996-12-05 | 410 | 418 | 410 | 410 | 9,000 | 820 |
| 1996-12-04 | 408 | 411 | 408 | 411 | 11,000 | 822 |
| 1996-12-02 | 411 | 411 | 403 | 403 | 6,000 | 806 |
| 1996-11-29 | 408 | 418 | 407 | 410 | 11,000 | 820 |
| 1996-11-28 | 412 | 412 | 412 | 412 | 2,000 | 824 |
| 1996-11-27 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 1996-11-26 | 406 | 407 | 405 | 407 | 17,000 | 814 |
| 1996-11-25 | 414 | 414 | 405 | 405 | 7,000 | 810 |
| 1996-11-22 | 408 | 408 | 405 | 405 | 5,000 | 810 |
| 1996-11-21 | 416 | 416 | 405 | 405 | 23,000 | 810 |
| 1996-11-20 | 421 | 421 | 411 | 411 | 3,000 | 822 |
| 1996-11-18 | 421 | 426 | 421 | 421 | 3,000 | 842 |
| 1996-11-15 | 427 | 427 | 415 | 420 | 27,000 | 840 |
| 1996-11-14 | 430 | 430 | 422 | 422 | 10,000 | 844 |
| 1996-11-13 | 440 | 440 | 430 | 430 | 6,000 | 860 |
| 1996-11-08 | 430 | 436 | 429 | 435 | 11,000 | 870 |
| 1996-11-07 | 445 | 445 | 430 | 430 | 13,000 | 860 |
| 1996-11-06 | 444 | 449 | 440 | 449 | 8,000 | 898 |
| 1996-11-05 | 452 | 454 | 444 | 444 | 31,000 | 888 |
| 1996-11-01 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 1996-10-31 | 410 | 415 | 407 | 407 | 16,000 | 814 |
| 1996-10-30 | 416 | 416 | 410 | 410 | 3,000 | 820 |
| 1996-10-29 | 420 | 420 | 416 | 416 | 3,000 | 832 |
| 1996-10-28 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 1996-10-25 | 410 | 410 | 405 | 410 | 5,000 | 820 |
| 1996-10-24 | 415 | 415 | 410 | 410 | 11,000 | 820 |
| 1996-10-23 | 424 | 424 | 415 | 415 | 8,000 | 830 |
| 1996-10-22 | 425 | 430 | 425 | 430 | 7,000 | 860 |
| 1996-10-21 | 444 | 444 | 435 | 435 | 12,000 | 870 |
| 1996-10-18 | 428 | 440 | 426 | 439 | 12,000 | 878 |
| 1996-10-17 | 412 | 425 | 410 | 420 | 20,000 | 840 |
| 1996-10-16 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 1996-10-15 | 405 | 410 | 405 | 405 | 4,000 | 810 |
| 1996-10-14 | 409 | 409 | 404 | 404 | 2,000 | 808 |
| 1996-10-11 | 412 | 414 | 401 | 401 | 30,000 | 802 |
| 1996-10-09 | 408 | 412 | 407 | 407 | 15,000 | 814 |
| 1996-10-08 | 415 | 418 | 407 | 407 | 14,000 | 814 |
| 1996-10-07 | 425 | 425 | 420 | 420 | 8,000 | 840 |
| 1996-10-04 | 420 | 420 | 410 | 415 | 18,000 | 830 |
| 1996-10-03 | 423 | 423 | 420 | 420 | 14,000 | 840 |
| 1996-10-02 | 423 | 428 | 420 | 423 | 21,000 | 846 |
| 1996-10-01 | 426 | 431 | 423 | 423 | 23,000 | 846 |
| 1996-09-30 | 430 | 430 | 428 | 430 | 11,000 | 860 |
| 1996-09-27 | 425 | 425 | 415 | 415 | 13,000 | 830 |
| 1996-09-26 | 430 | 435 | 425 | 430 | 10,000 | 860 |
| 1996-09-25 | 440 | 440 | 430 | 430 | 15,000 | 860 |
| 1996-09-24 | 455 | 455 | 445 | 445 | 15,000 | 890 |
| 1996-09-20 | 460 | 460 | 455 | 455 | 6,000 | 910 |
| 1996-09-19 | 454 | 459 | 452 | 452 | 14,000 | 904 |
| 1996-09-18 | 487 | 487 | 467 | 467 | 13,000 | 934 |
| 1996-09-17 | 480 | 487 | 476 | 487 | 10,000 | 974 |
| 1996-09-13 | 451 | 466 | 451 | 466 | 18,000 | 932 |
| 1996-09-12 | 471 | 471 | 460 | 470 | 22,000 | 940 |
| 1996-09-11 | 474 | 474 | 469 | 472 | 23,000 | 944 |
| 1996-09-10 | 470 | 485 | 470 | 474 | 25,000 | 948 |
| 1996-09-09 | 487 | 490 | 486 | 490 | 17,000 | 980 |
| 1996-09-06 | 507 | 507 | 481 | 481 | 19,000 | 962 |
| 1996-09-05 | 516 | 525 | 505 | 505 | 15,000 | 1,010 |
| 1996-09-04 | 526 | 526 | 512 | 515 | 37,000 | 1,030 |
| 1996-09-03 | 538 | 549 | 526 | 526 | 71,000 | 1,052 |
| 1996-09-02 | 523 | 530 | 520 | 528 | 15,000 | 1,056 |
| 1996-08-30 | 545 | 555 | 529 | 530 | 74,000 | 1,060 |
| 1996-08-29 | 541 | 541 | 517 | 535 | 34,000 | 1,070 |
| 1996-08-28 | 530 | 558 | 521 | 521 | 42,000 | 1,042 |
| 1996-08-27 | 492 | 500 | 490 | 500 | 8,000 | 1,000 |
| 1996-08-26 | 505 | 505 | 497 | 501 | 24,000 | 1,002 |
| 1996-08-23 | 495 | 495 | 476 | 476 | 14,000 | 952 |
| 1996-08-22 | 523 | 523 | 490 | 490 | 70,000 | 980 |
| 1996-08-21 | 441 | 443 | 438 | 440 | 17,000 | 880 |
| 1996-08-20 | 430 | 442 | 430 | 436 | 19,000 | 872 |
| 1996-08-19 | 422 | 431 | 420 | 430 | 34,000 | 860 |
| 1996-08-16 | 410 | 413 | 408 | 412 | 11,000 | 824 |
| 1996-08-15 | 406 | 411 | 406 | 408 | 18,000 | 816 |
| 1996-08-14 | 401 | 406 | 401 | 406 | 2,000 | 812 |
| 1996-08-13 | 393 | 403 | 393 | 403 | 7,000 | 806 |
| 1996-08-12 | 389 | 394 | 380 | 393 | 34,000 | 786 |
| 1996-08-09 | 404 | 404 | 385 | 389 | 101,000 | 778 |
| 1996-08-08 | 411 | 413 | 406 | 406 | 25,000 | 812 |
| 1996-08-07 | 420 | 426 | 401 | 401 | 27,000 | 802 |
| 1996-08-06 | 411 | 420 | 409 | 415 | 20,000 | 830 |
| 1996-08-05 | 447 | 447 | 410 | 410 | 47,000 | 820 |
| 1996-08-02 | 435 | 442 | 430 | 442 | 47,000 | 884 |
| 1996-08-01 | 404 | 425 | 399 | 425 | 41,000 | 850 |
| 1996-07-31 | 417 | 417 | 397 | 401 | 58,000 | 802 |
| 1996-07-30 | 450 | 450 | 419 | 419 | 21,000 | 838 |
| 1996-07-29 | 460 | 460 | 453 | 453 | 18,000 | 906 |
| 1996-07-26 | 467 | 468 | 442 | 450 | 45,000 | 900 |
| 1996-07-25 | 484 | 484 | 462 | 462 | 27,000 | 924 |
| 1996-07-24 | 499 | 499 | 480 | 489 | 15,000 | 978 |
| 1996-07-23 | 495 | 500 | 487 | 500 | 35,000 | 1,000 |
| 1996-07-22 | 520 | 520 | 490 | 490 | 11,000 | 980 |
| 1996-07-19 | 530 | 530 | 521 | 521 | 13,000 | 1,042 |
| 1996-07-18 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1996-07-17 | 539 | 539 | 525 | 525 | 8,000 | 1,050 |
| 1996-07-16 | 533 | 534 | 522 | 529 | 26,000 | 1,058 |
| 1996-07-15 | 547 | 555 | 544 | 544 | 6,000 | 1,088 |
| 1996-07-12 | 547 | 547 | 547 | 547 | 1,000 | 1,094 |
| 1996-07-11 | 565 | 565 | 550 | 550 | 7,000 | 1,100 |
| 1996-07-10 | 569 | 569 | 550 | 550 | 19,000 | 1,100 |
| 1996-07-09 | 522 | 542 | 522 | 540 | 4,000 | 1,080 |
| 1996-07-08 | 534 | 534 | 521 | 521 | 17,000 | 1,042 |
| 1996-07-05 | 540 | 540 | 530 | 530 | 12,000 | 1,060 |
| 1996-07-04 | 550 | 550 | 545 | 545 | 2,000 | 1,090 |
| 1996-07-03 | 556 | 556 | 550 | 550 | 8,000 | 1,100 |
| 1996-07-02 | 556 | 557 | 556 | 557 | 3,000 | 1,114 |
| 1996-07-01 | 557 | 557 | 557 | 557 | 1,000 | 1,114 |
| 1996-06-28 | 562 | 562 | 556 | 556 | 6,000 | 1,112 |
| 1996-06-27 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1996-06-26 | 593 | 593 | 580 | 585 | 14,000 | 1,170 |
| 1996-06-25 | 578 | 584 | 578 | 583 | 8,000 | 1,166 |
| 1996-06-24 | 565 | 565 | 562 | 562 | 15,000 | 1,124 |
| 1996-06-21 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 1996-06-20 | 565 | 565 | 555 | 555 | 6,000 | 1,110 |
| 1996-06-19 | 561 | 565 | 555 | 555 | 13,000 | 1,110 |
| 1996-06-18 | 570 | 570 | 559 | 559 | 10,000 | 1,118 |
| 1996-06-17 | 587 | 587 | 580 | 580 | 7,000 | 1,160 |
| 1996-06-14 | 579 | 593 | 579 | 590 | 40,000 | 1,180 |
| 1996-06-13 | 609 | 609 | 599 | 599 | 7,000 | 1,198 |
| 1996-06-12 | 565 | 592 | 562 | 590 | 9,000 | 1,180 |
| 1996-06-11 | 539 | 565 | 538 | 565 | 36,000 | 1,130 |
| 1996-06-10 | 570 | 570 | 535 | 540 | 7,000 | 1,080 |
| 1996-06-07 | 580 | 580 | 570 | 571 | 11,000 | 1,142 |
| 1996-06-06 | 595 | 600 | 595 | 595 | 3,000 | 1,190 |
| 1996-06-05 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1996-06-04 | 608 | 608 | 608 | 608 | 2,000 | 1,216 |
| 1996-06-03 | 635 | 635 | 608 | 608 | 12,000 | 1,216 |
| 1996-05-31 | 650 | 650 | 632 | 635 | 5,000 | 1,270 |
| 1996-05-30 | 641 | 641 | 640 | 640 | 5,000 | 1,280 |
| 1996-05-29 | 645 | 653 | 645 | 653 | 4,000 | 1,306 |
| 1996-05-27 | 654 | 654 | 644 | 644 | 6,000 | 1,288 |
| 1996-05-24 | 664 | 664 | 654 | 654 | 4,000 | 1,308 |
| 1996-05-23 | 672 | 672 | 670 | 670 | 4,000 | 1,340 |
| 1996-05-22 | 692 | 693 | 686 | 686 | 5,000 | 1,372 |
| 1996-05-21 | 651 | 672 | 651 | 672 | 11,000 | 1,344 |
| 1996-05-20 | 648 | 648 | 641 | 645 | 20,000 | 1,290 |
| 1996-05-17 | 665 | 665 | 645 | 645 | 10,000 | 1,290 |
| 1996-05-16 | 671 | 671 | 663 | 663 | 5,000 | 1,326 |
| 1996-05-15 | 660 | 670 | 660 | 661 | 4,000 | 1,322 |
| 1996-05-14 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1996-05-13 | 681 | 681 | 680 | 680 | 5,000 | 1,360 |
| 1996-05-10 | 692 | 692 | 681 | 682 | 53,000 | 1,364 |
| 1996-05-09 | 700 | 700 | 682 | 682 | 13,000 | 1,364 |
| 1996-05-08 | 690 | 700 | 690 | 700 | 7,000 | 1,400 |
| 1996-05-07 | 710 | 710 | 700 | 700 | 3,000 | 1,400 |
| 1996-05-02 | 710 | 710 | 700 | 707 | 24,000 | 1,414 |
| 1996-05-01 | 711 | 711 | 705 | 705 | 10,000 | 1,410 |
| 1996-04-30 | 713 | 720 | 713 | 720 | 10,000 | 1,440 |
| 1996-04-26 | 702 | 714 | 695 | 714 | 25,000 | 1,428 |
| 1996-04-25 | 706 | 714 | 695 | 695 | 24,000 | 1,390 |
| 1996-04-24 | 716 | 716 | 712 | 712 | 5,000 | 1,424 |
| 1996-04-23 | 728 | 728 | 726 | 726 | 5,000 | 1,452 |
| 1996-04-22 | 725 | 728 | 720 | 725 | 11,000 | 1,450 |
| 1996-04-19 | 740 | 740 | 728 | 728 | 3,000 | 1,456 |
| 1996-04-17 | 740 | 740 | 735 | 735 | 3,000 | 1,470 |
| 1996-04-16 | 760 | 770 | 760 | 770 | 6,000 | 1,540 |
| 1996-04-15 | 768 | 774 | 768 | 770 | 5,000 | 1,540 |
| 1996-04-12 | 768 | 768 | 768 | 768 | 11,000 | 1,536 |
| 1996-04-11 | 731 | 731 | 715 | 718 | 17,000 | 1,436 |
| 1996-04-10 | 746 | 746 | 740 | 740 | 7,000 | 1,480 |
| 1996-04-09 | 749 | 756 | 749 | 755 | 108,000 | 1,510 |
| 1996-04-08 | 779 | 779 | 751 | 751 | 15,000 | 1,502 |
| 1996-04-05 | 799 | 799 | 780 | 780 | 12,000 | 1,560 |
| 1996-04-04 | 790 | 800 | 790 | 799 | 12,000 | 1,598 |
| 1996-04-03 | 800 | 800 | 790 | 790 | 16,000 | 1,580 |
| 1996-04-02 | 790 | 790 | 780 | 780 | 10,000 | 1,560 |
| 1996-04-01 | 798 | 820 | 798 | 810 | 54,000 | 1,620 |
| 1996-03-29 | 799 | 820 | 790 | 790 | 76,000 | 1,580 |
| 1996-03-28 | 746 | 776 | 746 | 759 | 48,000 | 1,518 |
| 1996-03-27 | 717 | 744 | 717 | 744 | 51,000 | 1,488 |
| 1996-03-25 | 717 | 717 | 707 | 707 | 2,000 | 1,414 |
| 1996-03-22 | 727 | 727 | 727 | 727 | 5,000 | 1,454 |
| 1996-03-21 | 700 | 700 | 700 | 700 | 8,000 | 1,400 |
| 1996-03-19 | 690 | 690 | 690 | 690 | 5,000 | 1,380 |
| 1996-03-18 | 676 | 676 | 676 | 676 | 3,000 | 1,352 |
| 1996-03-15 | 694 | 694 | 684 | 684 | 4,000 | 1,368 |
| 1996-03-14 | 680 | 700 | 680 | 694 | 11,000 | 1,388 |
| 1996-03-13 | 722 | 722 | 700 | 700 | 12,000 | 1,400 |
| 1996-03-12 | 731 | 740 | 721 | 721 | 9,000 | 1,442 |
| 1996-03-11 | 701 | 730 | 698 | 721 | 15,000 | 1,442 |
| 1996-03-08 | 640 | 704 | 640 | 698 | 66,000 | 1,396 |
| 1996-03-07 | 672 | 672 | 650 | 650 | 31,000 | 1,300 |
| 1996-03-06 | 682 | 682 | 682 | 682 | 2,000 | 1,364 |
| 1996-03-05 | 704 | 704 | 690 | 700 | 6,000 | 1,400 |
| 1996-03-04 | 682 | 707 | 682 | 707 | 28,000 | 1,414 |
| 1996-03-01 | 741 | 752 | 737 | 737 | 28,000 | 1,474 |
| 1996-02-29 | 759 | 759 | 743 | 751 | 7,000 | 1,502 |
| 1996-02-28 | 770 | 770 | 755 | 756 | 29,000 | 1,512 |
| 1996-02-27 | 780 | 785 | 779 | 784 | 5,000 | 1,568 |
| 1996-02-26 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1996-02-23 | 795 | 795 | 770 | 777 | 19,000 | 1,554 |
| 1996-02-22 | 800 | 805 | 785 | 785 | 20,000 | 1,570 |
| 1996-02-21 | 775 | 800 | 775 | 790 | 16,000 | 1,580 |
| 1996-02-20 | 769 | 790 | 760 | 776 | 24,000 | 1,552 |
| 1996-02-19 | 732 | 760 | 725 | 760 | 58,000 | 1,520 |
| 1996-02-16 | 737 | 740 | 687 | 722 | 107,000 | 1,444 |
| 1996-02-15 | 840 | 840 | 820 | 827 | 16,000 | 1,654 |
| 1996-02-14 | 809 | 842 | 801 | 832 | 117,000 | 1,664 |
| 1996-02-09 | 940 | 942 | 884 | 910 | 183,000 | 1,820 |
| 1996-02-08 | 974 | 1,010 | 959 | 962 | 115,000 | 1,924 |
| 1996-02-07 | 1,020 | 1,030 | 984 | 984 | 344,000 | 1,968 |
| 1996-02-06 | 950 | 1,010 | 929 | 1,010 | 548,000 | 2,020 |
| 1996-02-05 | 923 | 966 | 923 | 960 | 366,000 | 1,920 |
| 1996-02-02 | 878 | 909 | 860 | 903 | 202,000 | 1,806 |
| 1996-02-01 | 865 | 898 | 857 | 876 | 352,000 | 1,752 |
| 1996-01-31 | 833 | 871 | 831 | 869 | 368,000 | 1,738 |
| 1996-01-30 | 790 | 810 | 765 | 808 | 199,000 | 1,616 |
| 1996-01-29 | 800 | 800 | 770 | 780 | 50,000 | 1,560 |
| 1996-01-26 | 784 | 825 | 770 | 770 | 305,000 | 1,540 |
| 1996-01-25 | 795 | 828 | 783 | 785 | 646,000 | 1,570 |
| 1996-01-24 | 750 | 785 | 747 | 785 | 382,000 | 1,570 |
| 1996-01-23 | 708 | 755 | 701 | 736 | 367,000 | 1,472 |
| 1996-01-22 | 671 | 710 | 666 | 710 | 98,000 | 1,420 |
| 1996-01-19 | 645 | 690 | 636 | 655 | 131,000 | 1,310 |
| 1996-01-18 | 675 | 695 | 631 | 640 | 101,000 | 1,280 |
| 1996-01-17 | 698 | 710 | 670 | 685 | 167,000 | 1,370 |
| 1996-01-16 | 747 | 748 | 708 | 708 | 166,000 | 1,416 |
| 1996-01-12 | 720 | 754 | 720 | 740 | 651,000 | 1,480 |
| 1996-01-11 | 681 | 705 | 676 | 704 | 225,000 | 1,408 |
| 1996-01-10 | 699 | 725 | 666 | 672 | 545,000 | 1,344 |
| 1996-01-09 | 610 | 690 | 610 | 690 | 1,128,000 | 1,380 |
| 1996-01-08 | 557 | 600 | 557 | 600 | 128,000 | 1,200 |
| 1996-01-05 | 543 | 570 | 535 | 567 | 147,000 | 1,134 |
| 1996-01-04 | 575 | 588 | 551 | 553 | 46,000 | 1,106 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
