3107 ダイワボウホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 121 | 121 | 121 | 121 | 6,000 | 242 |
| 1997-12-29 | 121 | 124 | 118 | 121 | 15,000 | 242 |
| 1997-12-26 | 132 | 136 | 131 | 131 | 16,000 | 262 |
| 1997-12-25 | 114 | 131 | 114 | 127 | 20,000 | 254 |
| 1997-12-24 | 125 | 125 | 106 | 109 | 44,000 | 218 |
| 1997-12-22 | 126 | 127 | 120 | 126 | 28,000 | 252 |
| 1997-12-19 | 150 | 150 | 136 | 136 | 25,000 | 272 |
| 1997-12-18 | 151 | 152 | 151 | 152 | 7,000 | 304 |
| 1997-12-17 | 158 | 162 | 154 | 155 | 20,000 | 310 |
| 1997-12-16 | 159 | 164 | 153 | 153 | 6,000 | 306 |
| 1997-12-15 | 160 | 165 | 151 | 151 | 8,000 | 302 |
| 1997-12-12 | 155 | 155 | 151 | 151 | 70,000 | 302 |
| 1997-12-11 | 160 | 161 | 155 | 160 | 18,000 | 320 |
| 1997-12-09 | 153 | 155 | 150 | 150 | 29,000 | 300 |
| 1997-12-05 | 160 | 160 | 158 | 158 | 5,000 | 316 |
| 1997-12-04 | 162 | 170 | 162 | 166 | 10,000 | 332 |
| 1997-12-03 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 1997-12-01 | 168 | 175 | 168 | 172 | 13,000 | 344 |
| 1997-11-28 | 172 | 172 | 165 | 166 | 22,000 | 332 |
| 1997-11-27 | 180 | 180 | 170 | 173 | 15,000 | 346 |
| 1997-11-26 | 176 | 185 | 170 | 170 | 21,000 | 340 |
| 1997-11-25 | 170 | 180 | 170 | 176 | 19,000 | 352 |
| 1997-11-21 | 195 | 195 | 190 | 190 | 9,000 | 380 |
| 1997-11-20 | 182 | 190 | 180 | 180 | 9,000 | 360 |
| 1997-11-19 | 188 | 188 | 180 | 180 | 6,000 | 360 |
| 1997-11-18 | 207 | 207 | 194 | 194 | 9,000 | 388 |
| 1997-11-17 | 193 | 202 | 192 | 202 | 13,000 | 404 |
| 1997-11-13 | 183 | 188 | 178 | 188 | 20,000 | 376 |
| 1997-11-12 | 187 | 187 | 185 | 185 | 7,000 | 370 |
| 1997-11-11 | 185 | 186 | 184 | 184 | 3,000 | 368 |
| 1997-11-10 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1997-11-07 | 200 | 200 | 187 | 195 | 41,000 | 390 |
| 1997-11-06 | 204 | 204 | 197 | 200 | 17,000 | 400 |
| 1997-11-05 | 207 | 207 | 202 | 206 | 10,000 | 412 |
| 1997-11-04 | 208 | 208 | 203 | 203 | 5,000 | 406 |
| 1997-10-31 | 205 | 205 | 202 | 203 | 4,000 | 406 |
| 1997-10-30 | 215 | 215 | 215 | 215 | 5,000 | 430 |
| 1997-10-29 | 215 | 215 | 210 | 210 | 6,000 | 420 |
| 1997-10-28 | 199 | 203 | 199 | 202 | 9,000 | 404 |
| 1997-10-27 | 214 | 214 | 214 | 214 | 5,000 | 428 |
| 1997-10-24 | 204 | 212 | 204 | 212 | 13,000 | 424 |
| 1997-10-23 | 219 | 219 | 211 | 211 | 5,000 | 422 |
| 1997-10-22 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 1997-10-21 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 1997-10-20 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 1997-10-17 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 1997-10-16 | 189 | 190 | 189 | 190 | 3,000 | 380 |
| 1997-10-15 | 188 | 190 | 188 | 190 | 2,000 | 380 |
| 1997-10-14 | 194 | 194 | 185 | 188 | 8,000 | 376 |
| 1997-10-13 | 181 | 185 | 181 | 185 | 10,000 | 370 |
| 1997-10-09 | 192 | 201 | 191 | 201 | 23,000 | 402 |
| 1997-10-08 | 210 | 210 | 205 | 205 | 7,000 | 410 |
| 1997-10-07 | 204 | 208 | 204 | 208 | 4,000 | 416 |
| 1997-10-06 | 193 | 213 | 193 | 205 | 13,000 | 410 |
| 1997-10-03 | 187 | 191 | 187 | 191 | 13,000 | 382 |
| 1997-10-02 | 191 | 191 | 183 | 183 | 4,000 | 366 |
| 1997-10-01 | 180 | 184 | 180 | 181 | 19,000 | 362 |
| 1997-09-30 | 190 | 191 | 185 | 185 | 9,000 | 370 |
| 1997-09-29 | 190 | 191 | 181 | 185 | 44,000 | 370 |
| 1997-09-26 | 208 | 208 | 190 | 191 | 57,000 | 382 |
| 1997-09-25 | 218 | 219 | 208 | 208 | 30,000 | 416 |
| 1997-09-24 | 223 | 223 | 212 | 217 | 1,223,000 | 434 |
| 1997-09-22 | 225 | 225 | 218 | 218 | 5,000 | 436 |
| 1997-09-19 | 239 | 239 | 219 | 220 | 16,000 | 440 |
| 1997-09-18 | 240 | 243 | 240 | 242 | 3,000 | 484 |
| 1997-09-17 | 251 | 251 | 240 | 240 | 16,000 | 480 |
| 1997-09-16 | 252 | 252 | 252 | 252 | 3,000 | 504 |
| 1997-09-12 | 247 | 255 | 247 | 252 | 50,000 | 504 |
| 1997-09-11 | 250 | 255 | 250 | 252 | 12,000 | 504 |
| 1997-09-10 | 260 | 260 | 255 | 255 | 2,000 | 510 |
| 1997-09-09 | 262 | 264 | 262 | 264 | 5,000 | 528 |
| 1997-09-08 | 259 | 259 | 259 | 259 | 7,000 | 518 |
| 1997-09-05 | 267 | 267 | 262 | 262 | 15,000 | 524 |
| 1997-09-04 | 264 | 264 | 262 | 262 | 14,000 | 524 |
| 1997-09-03 | 265 | 267 | 265 | 265 | 25,000 | 530 |
| 1997-09-02 | 258 | 258 | 255 | 255 | 11,000 | 510 |
| 1997-09-01 | 265 | 265 | 261 | 261 | 17,000 | 522 |
| 1997-08-29 | 268 | 273 | 260 | 266 | 19,000 | 532 |
| 1997-08-28 | 272 | 272 | 269 | 269 | 9,000 | 538 |
| 1997-08-27 | 282 | 282 | 267 | 267 | 12,000 | 534 |
| 1997-08-25 | 282 | 283 | 281 | 281 | 5,000 | 562 |
| 1997-08-22 | 310 | 311 | 287 | 287 | 41,000 | 574 |
| 1997-08-21 | 307 | 310 | 307 | 310 | 6,000 | 620 |
| 1997-08-20 | 265 | 274 | 265 | 267 | 7,000 | 534 |
| 1997-08-19 | 268 | 275 | 265 | 265 | 9,000 | 530 |
| 1997-08-18 | 276 | 276 | 253 | 253 | 3,000 | 506 |
| 1997-08-15 | 271 | 281 | 271 | 281 | 4,000 | 562 |
| 1997-08-14 | 259 | 260 | 259 | 260 | 3,000 | 520 |
| 1997-08-13 | 250 | 253 | 246 | 253 | 5,000 | 506 |
| 1997-08-12 | 250 | 255 | 250 | 255 | 5,000 | 510 |
| 1997-08-11 | 252 | 252 | 240 | 240 | 8,000 | 480 |
| 1997-08-08 | 258 | 258 | 250 | 252 | 7,000 | 504 |
| 1997-08-07 | 273 | 273 | 258 | 258 | 14,000 | 516 |
| 1997-08-06 | 275 | 275 | 264 | 264 | 6,000 | 528 |
| 1997-08-05 | 280 | 281 | 275 | 275 | 8,000 | 550 |
| 1997-08-04 | 280 | 280 | 280 | 280 | 6,000 | 560 |
| 1997-08-01 | 285 | 285 | 282 | 282 | 3,000 | 564 |
| 1997-07-31 | 286 | 286 | 285 | 285 | 2,000 | 570 |
| 1997-07-30 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 1997-07-29 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 1997-07-28 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 1997-07-25 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 1997-07-24 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 1997-07-23 | 290 | 290 | 290 | 290 | 6,000 | 580 |
| 1997-07-18 | 302 | 302 | 295 | 295 | 7,000 | 590 |
| 1997-07-17 | 301 | 302 | 301 | 302 | 4,000 | 604 |
| 1997-07-16 | 309 | 310 | 302 | 309 | 44,000 | 618 |
| 1997-07-15 | 300 | 300 | 295 | 299 | 5,000 | 598 |
| 1997-07-14 | 300 | 305 | 300 | 305 | 2,000 | 610 |
| 1997-07-09 | 305 | 305 | 305 | 305 | 5,000 | 610 |
| 1997-07-08 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1997-07-02 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1997-07-01 | 330 | 330 | 327 | 330 | 17,000 | 660 |
| 1997-06-30 | 331 | 336 | 330 | 330 | 6,000 | 660 |
| 1997-06-27 | 340 | 340 | 332 | 332 | 5,000 | 664 |
| 1997-06-26 | 340 | 342 | 340 | 340 | 9,000 | 680 |
| 1997-06-25 | 336 | 336 | 335 | 335 | 3,000 | 670 |
| 1997-06-24 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 1997-06-23 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1997-06-18 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 1997-06-17 | 350 | 350 | 346 | 346 | 9,000 | 692 |
| 1997-06-16 | 344 | 344 | 342 | 342 | 5,000 | 684 |
| 1997-06-13 | 349 | 350 | 340 | 341 | 40,000 | 682 |
| 1997-06-12 | 355 | 355 | 350 | 350 | 6,000 | 700 |
| 1997-06-11 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 1997-06-05 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1997-06-04 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 1997-06-02 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 1997-05-30 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 1997-05-29 | 369 | 369 | 359 | 359 | 10,000 | 718 |
| 1997-05-28 | 365 | 370 | 365 | 370 | 74,000 | 740 |
| 1997-05-27 | 353 | 360 | 350 | 350 | 8,000 | 700 |
| 1997-05-26 | 347 | 347 | 343 | 343 | 5,000 | 686 |
| 1997-05-23 | 341 | 342 | 341 | 342 | 3,000 | 684 |
| 1997-05-22 | 344 | 350 | 343 | 343 | 31,000 | 686 |
| 1997-05-21 | 347 | 349 | 347 | 349 | 8,000 | 698 |
| 1997-05-20 | 363 | 363 | 352 | 352 | 13,000 | 704 |
| 1997-05-19 | 359 | 362 | 353 | 356 | 21,000 | 712 |
| 1997-05-16 | 350 | 361 | 350 | 361 | 7,000 | 722 |
| 1997-05-15 | 360 | 360 | 355 | 355 | 7,000 | 710 |
| 1997-05-14 | 371 | 371 | 360 | 360 | 13,000 | 720 |
| 1997-05-13 | 344 | 370 | 344 | 366 | 14,000 | 732 |
| 1997-05-12 | 349 | 349 | 344 | 344 | 2,000 | 688 |
| 1997-05-09 | 364 | 365 | 350 | 350 | 71,000 | 700 |
| 1997-05-08 | 339 | 339 | 339 | 339 | 4,000 | 678 |
| 1997-05-07 | 325 | 325 | 310 | 310 | 12,000 | 620 |
| 1997-05-06 | 324 | 324 | 320 | 320 | 8,000 | 640 |
| 1997-05-02 | 309 | 309 | 309 | 309 | 3,000 | 618 |
| 1997-05-01 | 310 | 318 | 310 | 317 | 13,000 | 634 |
| 1997-04-30 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 1997-04-28 | 311 | 311 | 305 | 305 | 5,000 | 610 |
| 1997-04-25 | 315 | 315 | 310 | 310 | 8,000 | 620 |
| 1997-04-24 | 323 | 323 | 315 | 316 | 12,000 | 632 |
| 1997-04-23 | 328 | 328 | 322 | 323 | 22,000 | 646 |
| 1997-04-22 | 330 | 330 | 322 | 328 | 15,000 | 656 |
| 1997-04-21 | 319 | 325 | 319 | 325 | 22,000 | 650 |
| 1997-04-18 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 1997-04-17 | 305 | 310 | 305 | 310 | 4,000 | 620 |
| 1997-04-16 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 1997-04-15 | 300 | 300 | 295 | 295 | 4,000 | 590 |
| 1997-04-11 | 280 | 290 | 280 | 290 | 3,000 | 580 |
| 1997-04-10 | 295 | 295 | 285 | 285 | 32,000 | 570 |
| 1997-04-09 | 310 | 310 | 304 | 304 | 3,000 | 608 |
| 1997-04-08 | 315 | 315 | 311 | 315 | 16,000 | 630 |
| 1997-04-07 | 335 | 335 | 330 | 330 | 28,000 | 660 |
| 1997-04-04 | 337 | 342 | 337 | 337 | 8,000 | 674 |
| 1997-04-03 | 345 | 345 | 342 | 342 | 7,000 | 684 |
| 1997-04-02 | 353 | 353 | 345 | 350 | 7,000 | 700 |
| 1997-04-01 | 347 | 350 | 345 | 350 | 4,000 | 700 |
| 1997-03-31 | 352 | 355 | 352 | 352 | 7,000 | 704 |
| 1997-03-28 | 357 | 357 | 357 | 357 | 2,000 | 714 |
| 1997-03-27 | 356 | 371 | 356 | 371 | 6,000 | 742 |
| 1997-03-26 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 1997-03-25 | 368 | 372 | 368 | 372 | 3,000 | 744 |
| 1997-03-24 | 388 | 388 | 366 | 366 | 13,000 | 732 |
| 1997-03-19 | 350 | 350 | 344 | 344 | 6,000 | 688 |
| 1997-03-18 | 353 | 354 | 348 | 348 | 60,000 | 696 |
| 1997-03-17 | 360 | 360 | 350 | 350 | 19,000 | 700 |
| 1997-03-14 | 337 | 362 | 337 | 358 | 54,000 | 716 |
| 1997-03-13 | 346 | 347 | 332 | 332 | 10,000 | 664 |
| 1997-03-12 | 348 | 351 | 344 | 344 | 10,000 | 688 |
| 1997-03-11 | 353 | 355 | 347 | 347 | 18,000 | 694 |
| 1997-03-10 | 357 | 357 | 348 | 350 | 10,000 | 700 |
| 1997-03-07 | 348 | 360 | 348 | 352 | 35,000 | 704 |
| 1997-03-06 | 350 | 360 | 341 | 353 | 31,000 | 706 |
| 1997-03-05 | 383 | 389 | 356 | 364 | 92,000 | 728 |
| 1997-03-04 | 414 | 420 | 388 | 388 | 129,000 | 776 |
| 1997-03-03 | 386 | 403 | 385 | 395 | 140,000 | 790 |
| 1997-02-28 | 357 | 374 | 347 | 371 | 62,000 | 742 |
| 1997-02-27 | 341 | 360 | 339 | 347 | 184,000 | 694 |
| 1997-02-26 | 359 | 360 | 340 | 340 | 107,000 | 680 |
| 1997-02-25 | 279 | 322 | 279 | 314 | 49,000 | 628 |
| 1997-02-24 | 261 | 272 | 261 | 269 | 35,000 | 538 |
| 1997-02-21 | 269 | 269 | 255 | 256 | 98,000 | 512 |
| 1997-02-20 | 256 | 265 | 256 | 265 | 26,000 | 530 |
| 1997-02-19 | 262 | 262 | 252 | 254 | 31,000 | 508 |
| 1997-02-18 | 271 | 271 | 264 | 264 | 29,000 | 528 |
| 1997-02-17 | 264 | 270 | 264 | 270 | 11,000 | 540 |
| 1997-02-13 | 265 | 275 | 263 | 263 | 20,000 | 526 |
| 1997-02-12 | 267 | 271 | 265 | 265 | 13,000 | 530 |
| 1997-02-10 | 266 | 268 | 260 | 267 | 58,000 | 534 |
| 1997-02-07 | 270 | 270 | 261 | 262 | 39,000 | 524 |
| 1997-02-06 | 285 | 285 | 283 | 283 | 14,000 | 566 |
| 1997-02-05 | 291 | 300 | 290 | 290 | 15,000 | 580 |
| 1997-02-04 | 294 | 299 | 294 | 294 | 5,000 | 588 |
| 1997-02-03 | 294 | 294 | 293 | 294 | 5,000 | 588 |
| 1997-01-31 | 286 | 294 | 285 | 294 | 3,000 | 588 |
| 1997-01-30 | 296 | 296 | 285 | 285 | 27,000 | 570 |
| 1997-01-29 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 1997-01-28 | 295 | 297 | 290 | 296 | 17,000 | 592 |
| 1997-01-27 | 302 | 302 | 298 | 298 | 23,000 | 596 |
| 1997-01-24 | 305 | 305 | 300 | 300 | 11,000 | 600 |
| 1997-01-23 | 310 | 310 | 307 | 307 | 5,000 | 614 |
| 1997-01-22 | 312 | 314 | 309 | 309 | 20,000 | 618 |
| 1997-01-21 | 313 | 313 | 306 | 310 | 3,000 | 620 |
| 1997-01-20 | 319 | 319 | 300 | 313 | 14,000 | 626 |
| 1997-01-17 | 318 | 322 | 312 | 316 | 41,000 | 632 |
| 1997-01-16 | 321 | 323 | 313 | 313 | 27,000 | 626 |
| 1997-01-14 | 312 | 318 | 307 | 313 | 19,000 | 626 |
| 1997-01-13 | 298 | 305 | 293 | 305 | 18,000 | 610 |
| 1997-01-10 | 301 | 301 | 288 | 298 | 39,000 | 596 |
| 1997-01-09 | 305 | 311 | 301 | 301 | 13,000 | 602 |
| 1997-01-08 | 314 | 314 | 309 | 310 | 18,000 | 620 |
| 1997-01-07 | 326 | 326 | 307 | 309 | 81,000 | 618 |
| 1997-01-06 | 342 | 342 | 325 | 325 | 9,000 | 650 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
