3107 ダイワボウホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	118	118	118	118	10,000	236
1998-12-29	118	118	118	118	23,000	236
1998-12-28	120	125	118	118	13,000	236
1998-12-25	115	118	115	116	15,000	232
1998-12-24	116	117	115	115	7,000	230
1998-12-22	121	130	115	115	23,000	230
1998-12-21	120	125	120	121	15,000	242
1998-12-18	119	120	119	120	20,000	240
1998-12-17	120	120	119	119	15,000	238
1998-12-16	119	121	119	121	6,000	242
1998-12-15	121	121	118	119	18,000	238
1998-12-14	121	121	120	120	30,000	240
1998-12-11	120	124	120	124	83,000	248
1998-12-10	130	130	123	123	53,000	246
1998-12-09	127	127	120	120	17,000	240
1998-12-08	125	125	122	122	8,000	244
1998-12-07	122	127	120	120	41,000	240
1998-12-04	128	128	120	120	38,000	240
1998-12-03	130	130	130	130	3,000	260
1998-12-02	132	132	129	130	11,000	260
1998-12-01	130	135	130	135	8,000	270
1998-11-30	143	143	136	136	21,000	272
1998-11-27	144	148	140	148	73,000	296
1998-11-26	135	144	130	144	39,000	288
1998-11-25	130	135	128	128	37,000	256
1998-11-24	132	132	130	130	16,000	260
1998-11-20	125	128	115	128	4,000	256
1998-11-19	134	135	125	125	20,000	250
1998-11-18	111	125	111	125	61,000	250
1998-11-17	110	111	109	110	17,000	220
1998-11-16	110	115	109	109	5,000	218
1998-11-13	110	110	110	110	8,000	220
1998-11-12	114	114	109	110	12,000	220
1998-11-09	115	115	115	115	1,000	230
1998-11-06	115	115	115	115	3,000	230
1998-11-05	115	115	110	110	15,000	220
1998-11-04	117	117	117	117	54,000	234
1998-11-02	110	110	107	107	4,000	214
1998-10-30	112	112	112	112	4,000	224
1998-10-29	112	114	112	114	2,000	228
1998-10-28	112	117	112	115	7,000	230
1998-10-27	112	112	112	112	10,000	224
1998-10-26	112	112	112	112	10,000	224
1998-10-23	120	120	112	112	25,000	224
1998-10-22	120	120	115	115	15,000	230
1998-10-21	112	113	112	112	9,000	224
1998-10-20	115	115	111	111	6,000	222
1998-10-19	110	110	110	110	7,000	220
1998-10-16	114	114	109	111	6,000	222
1998-10-15	114	115	110	115	9,000	230
1998-10-14	110	115	110	115	4,000	230
1998-10-13	114	114	110	110	19,000	220
1998-10-12	117	117	109	109	6,000	218
1998-10-09	110	110	107	107	34,000	214
1998-10-08	115	115	110	110	16,000	220
1998-10-07	110	118	110	118	5,000	236
1998-10-06	114	114	107	110	14,000	220
1998-10-05	103	110	103	110	8,000	220
1998-10-02	100	113	100	113	34,000	226
1998-10-01	110	110	98	100	37,000	200
1998-09-30	120	120	113	118	7,000	236
1998-09-29	121	121	118	118	21,000	236
1998-09-28	123	123	121	121	17,000	242
1998-09-25	123	123	123	123	13,000	246
1998-09-24	123	129	123	129	8,000	258
1998-09-22	125	125	121	121	37,000	242
1998-09-21	125	125	125	125	8,000	250
1998-09-18	129	129	124	124	5,000	248
1998-09-17	129	129	124	124	5,000	248
1998-09-14	129	129	124	124	5,000	248
1998-09-11	139	139	124	124	72,000	248
1998-09-10	125	131	124	124	35,000	248
1998-09-09	129	129	129	129	4,000	258
1998-09-08	139	139	139	139	2,000	278
1998-09-07	126	137	125	137	22,000	274
1998-09-04	130	131	126	127	33,000	254
1998-09-03	137	137	125	125	34,000	250
1998-09-02	138	142	136	137	102,000	274
1998-09-01	132	137	132	136	6,000	272
1998-08-31	135	140	132	140	34,000	280
1998-08-28	135	140	135	135	20,000	270
1998-08-27	141	141	139	139	16,000	278
1998-08-26	145	145	143	143	31,000	286
1998-08-25	145	145	143	145	100,000	290
1998-08-24	150	150	143	144	94,000	288
1998-08-21	150	150	150	150	2,000	300
1998-08-20	150	150	150	150	8,000	300
1998-08-18	147	147	146	146	20,000	292
1998-08-17	152	152	147	147	5,000	294
1998-08-14	156	156	145	147	17,000	294
1998-08-13	155	156	150	150	14,000	300
1998-08-12	149	153	145	145	22,000	290
1998-08-11	154	154	148	148	18,000	296
1998-08-10	157	157	151	151	15,000	302
1998-08-07	156	156	156	156	2,000	312
1998-08-06	160	160	160	160	1,000	320
1998-08-04	166	166	160	160	24,000	320
1998-07-31	162	162	162	162	5,000	324
1998-07-30	163	168	163	166	10,000	332
1998-07-29	165	165	163	163	10,000	326
1998-07-28	167	167	162	163	8,000	326
1998-07-27	165	165	163	163	8,000	326
1998-07-24	165	165	165	165	1,000	330
1998-07-22	175	175	171	171	3,000	342
1998-07-21	180	180	175	175	2,000	350
1998-07-17	175	175	175	175	8,000	350
1998-07-16	180	180	180	180	2,000	360
1998-07-15	190	190	190	190	2,000	380
1998-07-14	192	192	188	188	2,000	376
1998-07-13	163	182	162	182	21,000	364
1998-07-10	181	181	168	173	41,000	346
1998-07-09	183	183	181	181	3,000	362
1998-07-08	199	203	196	196	14,000	392
1998-07-07	216	220	196	200	64,000	400
1998-07-06	191	207	191	206	64,000	412
1998-07-03	175	181	172	181	24,000	362
1998-07-02	181	190	181	185	37,000	370
1998-07-01	168	178	160	178	13,000	356
1998-06-30	168	170	168	170	9,000	340
1998-06-29	150	160	150	160	3,000	320
1998-06-24	155	155	150	150	4,000	300
1998-06-23	156	156	155	155	6,000	310
1998-06-22	159	159	159	159	7,000	318
1998-06-19	160	160	150	150	13,000	300
1998-06-18	159	159	159	159	3,000	318
1998-06-17	152	152	145	145	8,000	290
1998-06-16	143	143	143	143	2,000	286
1998-06-15	156	156	154	154	10,000	308
1998-06-12	143	153	143	148	84,000	296
1998-06-11	150	150	148	148	3,000	296
1998-06-10	148	148	146	147	7,000	294
1998-06-09	149	149	148	148	6,000	296
1998-06-08	148	148	143	143	2,000	286
1998-06-04	151	151	151	151	3,000	302
1998-06-03	161	161	152	152	5,000	304
1998-06-02	152	152	151	151	4,000	302
1998-06-01	165	165	150	151	6,000	302
1998-05-29	151	165	151	165	3,000	330
1998-05-27	156	156	156	156	2,000	312
1998-05-25	170	170	170	170	1,000	340
1998-05-22	165	170	165	165	7,000	330
1998-05-21	166	166	163	163	3,000	326
1998-05-20	150	150	146	146	2,000	292
1998-05-19	145	145	145	145	3,000	290
1998-05-18	151	151	143	146	19,000	292
1998-05-15	150	153	145	146	49,000	292
1998-05-14	151	152	150	150	29,000	300
1998-05-13	152	158	151	151	17,000	302
1998-05-12	153	158	153	153	4,000	306
1998-05-11	162	162	160	161	5,000	322
1998-05-08	153	153	152	152	7,000	304
1998-05-07	159	161	152	155	18,000	310
1998-05-06	158	158	155	155	7,000	310
1998-05-01	161	164	157	157	29,000	314
1998-04-30	162	162	158	160	21,000	320
1998-04-28	167	167	160	162	13,000	324
1998-04-27	180	180	169	170	19,000	340
1998-04-24	169	177	169	170	15,000	340
1998-04-23	168	172	168	168	23,000	336
1998-04-22	174	174	167	170	14,000	340
1998-04-21	173	174	173	174	7,000	348
1998-04-20	176	176	166	175	18,000	350
1998-04-17	176	178	176	177	5,000	354
1998-04-16	186	186	181	182	5,000	364
1998-04-15	183	188	180	186	8,000	372
1998-04-14	178	183	178	183	12,000	366
1998-04-13	186	189	181	181	7,000	362
1998-04-10	199	199	192	192	7,000	384
1998-04-09	193	195	192	194	19,000	388
1998-04-08	187	194	186	194	15,000	388
1998-04-07	179	182	179	182	23,000	364
1998-04-06	176	176	176	176	9,000	352
1998-04-03	161	170	160	161	41,000	322
1998-04-02	166	166	148	153	85,000	306
1998-04-01	182	182	168	176	57,000	352
1998-03-31	195	195	187	187	26,000	374
1998-03-30	211	211	195	200	19,000	400
1998-03-27	210	211	210	211	13,000	422
1998-03-26	209	210	209	210	5,000	420
1998-03-25	205	205	200	205	8,000	410
1998-03-24	205	205	198	198	6,000	396
1998-03-23	210	220	210	215	15,000	430
1998-03-20	215	220	212	220	8,000	440
1998-03-19	214	216	212	215	10,000	430
1998-03-18	226	226	216	219	13,000	438
1998-03-17	223	223	215	216	8,000	432
1998-03-16	229	229	218	223	4,000	446
1998-03-13	238	238	232	233	13,000	466
1998-03-12	226	228	226	228	10,000	456
1998-03-11	225	232	221	232	18,000	464
1998-03-10	222	228	220	220	13,000	440
1998-03-09	227	237	227	237	19,000	474
1998-03-06	222	222	222	222	44,000	444
1998-03-05	223	223	220	222	36,000	444
1998-03-04	232	237	230	230	51,000	460
1998-03-03	236	244	232	232	21,000	464
1998-03-02	245	245	240	241	22,000	482
1998-02-27	215	234	215	230	6,000	460
1998-02-26	215	215	213	213	8,000	426
1998-02-25	201	205	200	205	4,000	410
1998-02-24	205	205	205	205	1,000	410
1998-02-23	218	218	209	209	12,000	418
1998-02-20	205	205	200	203	12,000	406
1998-02-18	210	210	210	210	10,000	420
1998-02-17	210	210	210	210	1,000	420
1998-02-16	205	210	205	206	42,000	412
1998-02-13	235	240	216	225	74,000	450
1998-02-12	248	248	236	236	87,000	472
1998-02-10	216	230	216	230	119,000	460
1998-02-09	206	211	206	211	12,000	422
1998-02-06	215	215	206	206	13,000	412
1998-02-05	190	206	190	206	19,000	412
1998-02-04	208	208	190	195	25,000	390
1998-02-03	205	212	202	203	65,000	406
1998-02-02	196	202	196	198	52,000	396
1998-01-30	212	212	184	190	101,000	380
1998-01-29	240	240	209	212	45,000	424
1998-01-28	247	250	230	240	110,000	480
1998-01-27	183	220	180	220	56,000	440
1998-01-26	193	193	185	188	156,000	376
1998-01-23	164	181	162	178	148,000	356
1998-01-22	142	165	136	165	143,000	330
1998-01-21	145	149	135	137	119,000	274
1998-01-20	137	143	135	140	112,000	280
1998-01-19	125	133	123	130	87,000	260
1998-01-16	122	123	121	123	53,000	246
1998-01-14	119	125	113	120	54,000	240
1998-01-13	110	117	110	117	13,000	234
1998-01-12	111	111	109	110	35,000	220
1998-01-09	120	120	110	114	43,000	228
1998-01-08	131	131	111	111	26,000	222
1998-01-07	124	130	124	130	8,000	260
1998-01-06	130	130	123	129	9,000	258
1998-01-05	131	131	131	131	16,000	262

分割・併合履歴： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31