3107 ダイワボウホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	107	107	100	103	155,000	206
1999-12-29	109	109	104	109	122,000	218
1999-12-28	111	111	108	109	135,000	218
1999-12-27	106	110	106	110	116,000	220
1999-12-24	111	111	108	108	39,000	216
1999-12-22	110	110	106	107	33,000	214
1999-12-21	110	112	108	108	90,000	216
1999-12-20	115	115	110	110	42,000	220
1999-12-17	121	121	110	115	34,000	230
1999-12-16	121	125	121	121	10,000	242
1999-12-15	125	130	118	124	24,000	248
1999-12-14	120	120	120	120	6,000	240
1999-12-13	129	129	124	124	6,000	248
1999-12-10	124	125	124	124	112,000	248
1999-12-09	125	126	125	126	2,000	252
1999-12-08	127	127	127	127	9,000	254
1999-12-07	128	134	128	129	14,000	258
1999-12-06	135	136	130	131	68,000	262
1999-12-03	135	138	131	137	34,000	274
1999-12-02	128	130	128	129	64,000	258
1999-12-01	130	130	125	128	20,000	256
1999-11-30	130	133	124	133	27,000	266
1999-11-29	125	130	124	130	24,000	260
1999-11-26	126	129	124	125	29,000	250
1999-11-25	134	134	125	126	12,000	252
1999-11-24	130	133	125	130	53,000	260
1999-11-22	127	127	125	125	32,000	250
1999-11-19	132	140	130	132	35,000	264
1999-11-18	134	134	125	132	9,000	264
1999-11-17	124	133	121	132	31,000	264
1999-11-16	115	120	115	120	33,000	240
1999-11-15	122	125	118	124	30,000	248
1999-11-12	126	128	120	120	59,000	240
1999-11-11	131	135	126	126	60,000	252
1999-11-10	133	133	131	132	57,000	264
1999-11-09	135	140	135	135	8,000	270
1999-11-08	142	146	132	135	23,000	270
1999-11-05	133	133	132	132	9,000	264
1999-11-04	140	140	132	132	22,000	264
1999-11-02	141	141	135	135	16,000	270
1999-11-01	146	146	140	140	5,000	280
1999-10-29	147	147	135	139	17,000	278
1999-10-28	140	145	132	132	19,000	264
1999-10-27	151	153	145	145	88,000	290
1999-10-26	145	157	145	150	98,000	300
1999-10-25	126	135	126	135	58,000	270
1999-10-22	129	129	126	126	31,000	252
1999-10-21	132	132	129	129	52,000	258
1999-10-20	129	133	128	130	41,000	260
1999-10-19	128	130	128	130	18,000	260
1999-10-18	130	131	128	128	22,000	256
1999-10-15	131	135	131	132	49,000	264
1999-10-14	133	133	131	131	23,000	262
1999-10-13	130	133	130	133	21,000	266
1999-10-12	134	135	130	135	80,000	270
1999-10-08	136	136	131	135	15,000	270
1999-10-07	135	140	135	135	8,000	270
1999-10-06	133	135	133	135	10,000	270
1999-10-05	133	143	133	133	46,000	266
1999-10-04	136	140	136	140	6,000	280
1999-10-01	134	140	134	138	11,000	276
1999-09-30	134	135	132	132	8,000	264
1999-09-29	138	138	134	134	4,000	268
1999-09-28	135	135	131	131	9,000	262
1999-09-27	135	135	135	135	2,000	270
1999-09-24	136	140	131	140	7,000	280
1999-09-22	147	147	137	140	29,000	280
1999-09-21	141	141	140	140	17,000	280
1999-09-20	142	147	140	145	18,000	290
1999-09-17	147	147	147	147	2,000	294
1999-09-16	145	145	141	141	14,000	282
1999-09-14	146	149	145	148	18,000	296
1999-09-13	148	150	142	149	46,000	298
1999-09-10	150	150	141	147	121,000	294
1999-09-09	140	150	140	143	51,000	286
1999-09-08	142	142	140	140	18,000	280
1999-09-07	141	148	141	142	28,000	284
1999-09-06	150	154	146	146	34,000	292
1999-09-03	153	155	148	148	127,000	296
1999-09-02	140	140	138	138	13,000	276
1999-09-01	142	142	140	141	8,000	282
1999-08-31	145	145	141	142	13,000	284
1999-08-30	147	149	140	140	27,000	280
1999-08-27	145	145	142	142	2,000	284
1999-08-26	141	147	141	142	4,000	284
1999-08-25	145	148	141	148	36,000	296
1999-08-24	145	145	145	145	11,000	290
1999-08-23	146	154	145	154	21,000	308
1999-08-20	145	150	140	149	7,000	298
1999-08-19	143	147	141	141	9,000	282
1999-08-18	149	150	149	150	7,000	300
1999-08-17	149	150	149	150	2,000	300
1999-08-16	143	145	143	145	8,000	290
1999-08-13	150	150	143	143	5,000	286
1999-08-12	141	150	141	141	14,000	282
1999-08-11	141	141	141	141	4,000	282
1999-08-10	136	136	136	136	3,000	272
1999-08-09	135	140	135	140	5,000	280
1999-08-06	140	145	135	145	33,000	290
1999-08-05	150	150	140	140	26,000	280
1999-08-04	145	145	142	142	10,000	284
1999-08-03	146	146	145	145	13,000	290
1999-08-02	148	150	148	150	14,000	300
1999-07-30	151	151	149	149	32,000	298
1999-07-29	157	157	149	150	48,000	300
1999-07-28	154	154	151	151	6,000	302
1999-07-27	152	152	152	152	1,000	304
1999-07-26	152	157	152	157	5,000	314
1999-07-23	158	158	152	152	23,000	304
1999-07-22	159	159	156	156	20,000	312
1999-07-21	156	160	155	156	47,000	312
1999-07-19	155	158	155	156	25,000	312
1999-07-16	160	160	157	157	23,000	314
1999-07-15	155	160	155	160	42,000	320
1999-07-14	157	162	155	160	35,000	320
1999-07-13	161	161	160	160	8,000	320
1999-07-12	160	160	158	159	12,000	318
1999-07-09	160	161	160	160	22,000	320
1999-07-08	166	166	161	161	31,000	322
1999-07-07	168	168	163	163	18,000	326
1999-07-06	175	175	160	165	38,000	330
1999-07-05	165	175	155	175	96,000	350
1999-07-02	156	160	152	160	32,000	320
1999-07-01	159	160	155	160	47,000	320
1999-06-30	165	166	156	156	26,000	312
1999-06-29	159	165	159	165	5,000	330
1999-06-28	160	160	160	160	4,000	320
1999-06-25	160	163	150	160	43,000	320
1999-06-24	161	167	160	160	37,000	320
1999-06-23	170	170	165	165	31,000	330
1999-06-22	171	172	165	165	17,000	330
1999-06-21	177	177	172	172	46,000	344
1999-06-18	174	175	172	172	27,000	344
1999-06-17	180	180	170	175	49,000	350
1999-06-16	167	174	162	174	24,000	348
1999-06-15	164	165	163	163	32,000	326
1999-06-14	168	168	161	161	11,000	322
1999-06-11	175	175	160	160	120,000	320
1999-06-10	159	167	159	166	14,000	332
1999-06-09	162	166	159	166	28,000	332
1999-06-08	156	159	154	154	22,000	308
1999-06-07	157	159	153	159	14,000	318
1999-06-04	152	152	152	152	16,000	304
1999-06-02	154	159	150	154	13,000	308
1999-06-01	148	150	147	150	8,000	300
1999-05-31	149	150	146	146	21,000	292
1999-05-28	154	154	148	148	23,000	296
1999-05-27	155	155	151	155	7,000	310
1999-05-26	148	157	146	157	36,000	314
1999-05-25	156	158	155	158	24,000	316
1999-05-24	162	162	155	159	27,000	318
1999-05-21	180	182	163	172	71,000	344
1999-05-20	151	175	151	175	60,000	350
1999-05-19	160	160	145	150	59,000	300
1999-05-18	163	163	160	160	36,000	320
1999-05-17	172	173	170	170	44,000	340
1999-05-14	178	185	171	173	46,000	346
1999-05-13	180	182	177	177	23,000	354
1999-05-12	173	180	173	177	29,000	354
1999-05-11	175	178	171	173	24,000	346
1999-05-10	172	175	170	170	37,000	340
1999-05-07	173	180	172	173	73,000	346
1999-05-06	175	180	172	172	105,000	344
1999-04-30	172	179	168	172	92,000	344
1999-04-28	181	184	170	170	217,000	340
1999-04-27	191	191	181	181	296,000	362
1999-04-26	188	193	184	191	697,000	382
1999-04-23	147	175	145	170	391,000	340
1999-04-22	145	150	140	140	141,000	280
1999-04-21	150	150	142	142	36,000	284
1999-04-20	150	150	148	150	47,000	300
1999-04-19	151	151	148	150	52,000	300
1999-04-16	152	154	148	148	89,000	296
1999-04-15	151	155	147	152	35,000	304
1999-04-14	155	155	147	148	30,000	296
1999-04-13	143	149	143	146	22,000	292
1999-04-12	145	146	143	146	25,000	292
1999-04-09	150	150	143	143	61,000	286
1999-04-08	148	150	143	147	104,000	294
1999-04-07	135	148	133	148	152,000	296
1999-04-06	130	134	123	130	120,000	260
1999-04-05	122	129	122	125	32,000	250
1999-04-02	124	129	122	122	22,000	244
1999-04-01	122	127	122	127	18,000	254
1999-03-31	121	127	121	127	16,000	254
1999-03-30	130	130	125	126	16,000	252
1999-03-29	131	132	127	128	21,000	256
1999-03-26	127	127	126	126	16,000	252
1999-03-25	126	131	126	126	12,000	252
1999-03-24	130	130	125	125	23,000	250
1999-03-23	128	133	128	130	41,000	260
1999-03-19	130	133	129	133	7,000	266
1999-03-18	134	137	131	131	46,000	262
1999-03-17	138	138	132	132	49,000	264
1999-03-16	131	135	126	135	41,000	270
1999-03-15	126	129	125	129	12,000	258
1999-03-12	133	133	123	123	65,000	246
1999-03-11	135	135	123	126	46,000	252
1999-03-10	122	130	122	130	71,000	260
1999-03-09	117	120	117	120	15,000	240
1999-03-08	115	120	115	120	28,000	240
1999-03-05	115	115	115	115	2,000	230
1999-03-03	116	120	115	120	6,000	240
1999-03-02	113	114	113	114	2,000	228
1999-03-01	118	118	115	115	3,000	230
1999-02-26	113	117	112	117	19,000	234
1999-02-25	115	115	112	112	8,000	224
1999-02-24	116	116	115	115	2,000	230
1999-02-23	114	114	114	114	4,000	228
1999-02-22	112	112	112	112	23,000	224
1999-02-19	113	113	112	112	4,000	224
1999-02-18	112	113	112	113	15,000	226
1999-02-17	114	115	114	114	21,000	228
1999-02-16	115	115	115	115	2,000	230
1999-02-15	119	119	118	118	3,000	236
1999-02-12	113	113	112	112	9,000	224
1999-02-09	121	121	116	116	7,000	232
1999-02-08	120	121	119	121	8,000	242
1999-02-05	118	118	115	115	22,000	230
1999-02-04	123	124	115	116	45,000	232
1999-02-03	122	125	122	125	25,000	250
1999-02-02	119	125	118	122	27,000	244
1999-01-29	113	114	113	113	4,000	226
1999-01-28	113	113	113	113	3,000	226
1999-01-27	112	112	112	112	4,000	224
1999-01-26	117	117	117	117	1,000	234
1999-01-25	118	118	117	117	3,000	234
1999-01-22	112	118	112	118	7,000	236
1999-01-21	111	111	111	111	13,000	222
1999-01-20	112	112	111	111	3,000	222
1999-01-19	111	111	111	111	2,000	222
1999-01-18	112	112	110	111	3,000	222
1999-01-14	112	112	112	112	2,000	224
1999-01-13	110	110	110	110	6,000	220
1999-01-12	111	111	110	110	24,000	220
1999-01-11	112	112	111	111	3,000	222
1999-01-08	113	113	111	111	4,000	222
1999-01-07	120	120	115	115	21,000	230
1999-01-06	110	114	110	114	8,000	228
1999-01-05	112	112	110	110	21,000	220
1999-01-04	118	119	115	115	34,000	230

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

2024年11月
日	月	火	水	木	金	土
« 10月31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