3107 ダイワボウホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 92 | 93 | 92 | 92 | 52,000 | 184 |
| 2000-12-28 | 92 | 93 | 92 | 93 | 90,000 | 186 |
| 2000-12-27 | 92 | 93 | 92 | 92 | 81,000 | 184 |
| 2000-12-26 | 92 | 92 | 91 | 92 | 56,000 | 184 |
| 2000-12-25 | 92 | 94 | 92 | 92 | 64,000 | 184 |
| 2000-12-22 | 92 | 95 | 91 | 93 | 85,000 | 186 |
| 2000-12-21 | 95 | 95 | 92 | 92 | 201,000 | 184 |
| 2000-12-20 | 98 | 98 | 96 | 96 | 63,000 | 192 |
| 2000-12-19 | 99 | 100 | 96 | 96 | 139,000 | 192 |
| 2000-12-18 | 100 | 100 | 99 | 99 | 23,000 | 198 |
| 2000-12-15 | 100 | 102 | 99 | 99 | 69,000 | 198 |
| 2000-12-14 | 100 | 101 | 100 | 100 | 77,000 | 200 |
| 2000-12-13 | 99 | 100 | 99 | 99 | 83,000 | 198 |
| 2000-12-12 | 100 | 100 | 99 | 99 | 59,000 | 198 |
| 2000-12-11 | 101 | 101 | 97 | 99 | 130,000 | 198 |
| 2000-12-08 | 97 | 101 | 97 | 100 | 104,000 | 200 |
| 2000-12-07 | 100 | 103 | 98 | 99 | 33,000 | 198 |
| 2000-12-06 | 105 | 105 | 100 | 100 | 112,000 | 200 |
| 2000-12-05 | 109 | 109 | 104 | 107 | 64,000 | 214 |
| 2000-12-04 | 115 | 115 | 110 | 110 | 56,000 | 220 |
| 2000-12-01 | 104 | 112 | 101 | 109 | 98,000 | 218 |
| 2000-11-30 | 102 | 106 | 100 | 106 | 123,000 | 212 |
| 2000-11-29 | 98 | 99 | 97 | 99 | 42,000 | 198 |
| 2000-11-28 | 98 | 99 | 96 | 99 | 22,000 | 198 |
| 2000-11-27 | 97 | 98 | 96 | 97 | 72,000 | 194 |
| 2000-11-24 | 96 | 96 | 96 | 96 | 19,000 | 192 |
| 2000-11-22 | 96 | 98 | 96 | 98 | 13,000 | 196 |
| 2000-11-21 | 95 | 99 | 95 | 99 | 10,000 | 198 |
| 2000-11-20 | 99 | 99 | 96 | 99 | 29,000 | 198 |
| 2000-11-17 | 100 | 100 | 98 | 100 | 35,000 | 200 |
| 2000-11-16 | 99 | 102 | 98 | 98 | 25,000 | 196 |
| 2000-11-15 | 102 | 102 | 98 | 100 | 37,000 | 200 |
| 2000-11-14 | 99 | 99 | 97 | 98 | 8,000 | 196 |
| 2000-11-13 | 100 | 100 | 94 | 98 | 48,000 | 196 |
| 2000-11-10 | 98 | 101 | 98 | 101 | 16,000 | 202 |
| 2000-11-09 | 98 | 100 | 98 | 98 | 29,000 | 196 |
| 2000-11-08 | 99 | 102 | 99 | 102 | 74,000 | 204 |
| 2000-11-07 | 100 | 101 | 99 | 99 | 16,000 | 198 |
| 2000-11-06 | 98 | 100 | 96 | 100 | 33,000 | 200 |
| 2000-11-02 | 98 | 98 | 95 | 97 | 35,000 | 194 |
| 2000-11-01 | 95 | 99 | 95 | 99 | 62,000 | 198 |
| 2000-10-31 | 96 | 96 | 96 | 96 | 35,000 | 192 |
| 2000-10-30 | 95 | 97 | 95 | 95 | 72,000 | 190 |
| 2000-10-27 | 98 | 99 | 97 | 97 | 45,000 | 194 |
| 2000-10-26 | 100 | 100 | 96 | 98 | 62,000 | 196 |
| 2000-10-25 | 102 | 102 | 98 | 98 | 11,000 | 196 |
| 2000-10-24 | 99 | 102 | 99 | 102 | 23,000 | 204 |
| 2000-10-23 | 100 | 101 | 99 | 99 | 44,000 | 198 |
| 2000-10-20 | 99 | 101 | 99 | 100 | 40,000 | 200 |
| 2000-10-19 | 100 | 100 | 98 | 98 | 65,000 | 196 |
| 2000-10-18 | 100 | 102 | 100 | 100 | 43,000 | 200 |
| 2000-10-17 | 101 | 104 | 101 | 102 | 16,000 | 204 |
| 2000-10-16 | 104 | 104 | 103 | 103 | 10,000 | 206 |
| 2000-10-13 | 103 | 103 | 99 | 100 | 55,000 | 200 |
| 2000-10-12 | 100 | 104 | 100 | 104 | 26,000 | 208 |
| 2000-10-11 | 104 | 104 | 101 | 101 | 34,000 | 202 |
| 2000-10-10 | 103 | 104 | 102 | 102 | 25,000 | 204 |
| 2000-10-06 | 102 | 103 | 102 | 102 | 6,000 | 204 |
| 2000-10-05 | 102 | 105 | 102 | 102 | 46,000 | 204 |
| 2000-10-04 | 102 | 103 | 102 | 102 | 20,000 | 204 |
| 2000-10-03 | 102 | 103 | 102 | 103 | 8,000 | 206 |
| 2000-10-02 | 102 | 102 | 101 | 101 | 32,000 | 202 |
| 2000-09-29 | 103 | 104 | 102 | 103 | 17,000 | 206 |
| 2000-09-28 | 102 | 102 | 102 | 102 | 8,000 | 204 |
| 2000-09-27 | 104 | 104 | 103 | 103 | 42,000 | 206 |
| 2000-09-26 | 103 | 105 | 102 | 103 | 29,000 | 206 |
| 2000-09-25 | 103 | 105 | 100 | 102 | 205,000 | 204 |
| 2000-09-22 | 107 | 107 | 103 | 103 | 23,000 | 206 |
| 2000-09-21 | 106 | 108 | 104 | 108 | 20,000 | 216 |
| 2000-09-20 | 107 | 108 | 103 | 106 | 41,000 | 212 |
| 2000-09-19 | 105 | 107 | 103 | 107 | 26,000 | 214 |
| 2000-09-18 | 108 | 109 | 106 | 109 | 28,000 | 218 |
| 2000-09-14 | 103 | 110 | 102 | 110 | 136,000 | 220 |
| 2000-09-13 | 103 | 104 | 103 | 103 | 89,000 | 206 |
| 2000-09-12 | 104 | 104 | 103 | 103 | 78,000 | 206 |
| 2000-09-11 | 104 | 105 | 103 | 104 | 107,000 | 208 |
| 2000-09-08 | 103 | 104 | 103 | 103 | 98,000 | 206 |
| 2000-09-07 | 104 | 104 | 103 | 103 | 27,000 | 206 |
| 2000-09-06 | 103 | 105 | 103 | 104 | 70,000 | 208 |
| 2000-09-05 | 104 | 104 | 103 | 104 | 26,000 | 208 |
| 2000-09-04 | 105 | 105 | 103 | 104 | 41,000 | 208 |
| 2000-09-01 | 107 | 107 | 105 | 106 | 56,000 | 212 |
| 2000-08-31 | 106 | 107 | 106 | 106 | 35,000 | 212 |
| 2000-08-30 | 107 | 107 | 106 | 106 | 31,000 | 212 |
| 2000-08-29 | 109 | 109 | 107 | 107 | 32,000 | 214 |
| 2000-08-28 | 110 | 110 | 108 | 108 | 30,000 | 216 |
| 2000-08-25 | 107 | 108 | 107 | 107 | 29,000 | 214 |
| 2000-08-24 | 109 | 109 | 107 | 107 | 28,000 | 214 |
| 2000-08-23 | 109 | 109 | 106 | 106 | 40,000 | 212 |
| 2000-08-22 | 110 | 110 | 108 | 108 | 23,000 | 216 |
| 2000-08-21 | 110 | 111 | 108 | 108 | 29,000 | 216 |
| 2000-08-18 | 112 | 112 | 110 | 110 | 5,000 | 220 |
| 2000-08-17 | 112 | 112 | 110 | 110 | 7,000 | 220 |
| 2000-08-16 | 111 | 111 | 109 | 109 | 18,000 | 218 |
| 2000-08-15 | 110 | 111 | 109 | 111 | 27,000 | 222 |
| 2000-08-14 | 108 | 109 | 108 | 108 | 45,000 | 216 |
| 2000-08-11 | 107 | 109 | 105 | 109 | 35,000 | 218 |
| 2000-08-10 | 105 | 106 | 105 | 106 | 41,000 | 212 |
| 2000-08-09 | 105 | 106 | 105 | 106 | 31,000 | 212 |
| 2000-08-08 | 106 | 109 | 106 | 108 | 40,000 | 216 |
| 2000-08-07 | 108 | 108 | 106 | 108 | 30,000 | 216 |
| 2000-08-04 | 106 | 110 | 105 | 106 | 55,000 | 212 |
| 2000-08-03 | 107 | 107 | 106 | 106 | 29,000 | 212 |
| 2000-08-02 | 109 | 110 | 107 | 107 | 30,000 | 214 |
| 2000-08-01 | 108 | 108 | 106 | 107 | 8,000 | 214 |
| 2000-07-31 | 108 | 108 | 103 | 106 | 139,000 | 212 |
| 2000-07-28 | 110 | 112 | 109 | 109 | 130,000 | 218 |
| 2000-07-27 | 115 | 115 | 110 | 110 | 49,000 | 220 |
| 2000-07-26 | 116 | 117 | 110 | 110 | 66,000 | 220 |
| 2000-07-25 | 113 | 117 | 113 | 114 | 58,000 | 228 |
| 2000-07-24 | 118 | 118 | 113 | 113 | 39,000 | 226 |
| 2000-07-21 | 119 | 127 | 118 | 118 | 21,000 | 236 |
| 2000-07-19 | 120 | 120 | 117 | 117 | 87,000 | 234 |
| 2000-07-18 | 124 | 125 | 121 | 122 | 78,000 | 244 |
| 2000-07-17 | 125 | 127 | 125 | 127 | 34,000 | 254 |
| 2000-07-14 | 129 | 129 | 126 | 126 | 27,000 | 252 |
| 2000-07-13 | 130 | 130 | 124 | 125 | 87,000 | 250 |
| 2000-07-12 | 131 | 132 | 127 | 130 | 54,000 | 260 |
| 2000-07-11 | 134 | 135 | 132 | 132 | 75,000 | 264 |
| 2000-07-10 | 133 | 135 | 131 | 133 | 116,000 | 266 |
| 2000-07-07 | 128 | 130 | 128 | 130 | 32,000 | 260 |
| 2000-07-06 | 130 | 130 | 125 | 126 | 79,000 | 252 |
| 2000-07-05 | 136 | 136 | 129 | 130 | 117,000 | 260 |
| 2000-07-04 | 139 | 140 | 133 | 136 | 170,000 | 272 |
| 2000-07-03 | 130 | 138 | 130 | 135 | 215,000 | 270 |
| 2000-06-30 | 130 | 130 | 127 | 128 | 67,000 | 256 |
| 2000-06-29 | 129 | 132 | 129 | 130 | 88,000 | 260 |
| 2000-06-28 | 130 | 133 | 128 | 129 | 171,000 | 258 |
| 2000-06-27 | 120 | 129 | 120 | 128 | 141,000 | 256 |
| 2000-06-26 | 119 | 120 | 118 | 118 | 44,000 | 236 |
| 2000-06-23 | 120 | 123 | 120 | 120 | 44,000 | 240 |
| 2000-06-22 | 128 | 128 | 120 | 120 | 161,000 | 240 |
| 2000-06-21 | 118 | 123 | 117 | 123 | 145,000 | 246 |
| 2000-06-20 | 120 | 121 | 117 | 117 | 89,000 | 234 |
| 2000-06-19 | 121 | 121 | 118 | 119 | 60,000 | 238 |
| 2000-06-16 | 121 | 123 | 119 | 119 | 95,000 | 238 |
| 2000-06-15 | 129 | 129 | 120 | 123 | 89,000 | 246 |
| 2000-06-14 | 128 | 133 | 124 | 128 | 188,000 | 256 |
| 2000-06-13 | 135 | 139 | 132 | 134 | 395,000 | 268 |
| 2000-06-12 | 120 | 136 | 120 | 130 | 540,000 | 260 |
| 2000-06-09 | 114 | 119 | 111 | 119 | 217,000 | 238 |
| 2000-06-08 | 116 | 117 | 110 | 114 | 186,000 | 228 |
| 2000-06-07 | 103 | 115 | 102 | 114 | 146,000 | 228 |
| 2000-06-06 | 103 | 103 | 102 | 103 | 56,000 | 206 |
| 2000-06-05 | 102 | 103 | 101 | 103 | 46,000 | 206 |
| 2000-06-02 | 102 | 103 | 101 | 103 | 32,000 | 206 |
| 2000-06-01 | 102 | 102 | 100 | 100 | 17,000 | 200 |
| 2000-05-31 | 101 | 101 | 100 | 100 | 47,000 | 200 |
| 2000-05-30 | 102 | 102 | 100 | 100 | 64,000 | 200 |
| 2000-05-29 | 102 | 102 | 101 | 101 | 25,000 | 202 |
| 2000-05-26 | 101 | 103 | 101 | 102 | 8,000 | 204 |
| 2000-05-25 | 101 | 103 | 101 | 103 | 13,000 | 206 |
| 2000-05-24 | 101 | 103 | 101 | 103 | 73,000 | 206 |
| 2000-05-23 | 101 | 104 | 101 | 104 | 49,000 | 208 |
| 2000-05-22 | 102 | 103 | 102 | 103 | 16,000 | 206 |
| 2000-05-19 | 104 | 104 | 102 | 102 | 35,000 | 204 |
| 2000-05-18 | 105 | 105 | 104 | 105 | 31,000 | 210 |
| 2000-05-17 | 107 | 107 | 104 | 104 | 28,000 | 208 |
| 2000-05-16 | 105 | 107 | 104 | 105 | 28,000 | 210 |
| 2000-05-15 | 104 | 107 | 104 | 107 | 12,000 | 214 |
| 2000-05-12 | 107 | 107 | 102 | 104 | 72,000 | 208 |
| 2000-05-11 | 102 | 103 | 102 | 102 | 29,000 | 204 |
| 2000-05-10 | 104 | 104 | 104 | 104 | 3,000 | 208 |
| 2000-05-09 | 105 | 106 | 104 | 106 | 28,000 | 212 |
| 2000-05-08 | 107 | 107 | 101 | 104 | 20,000 | 208 |
| 2000-05-02 | 105 | 107 | 100 | 105 | 42,000 | 210 |
| 2000-05-01 | 104 | 105 | 101 | 105 | 10,000 | 210 |
| 2000-04-28 | 103 | 104 | 101 | 103 | 27,000 | 206 |
| 2000-04-27 | 106 | 106 | 103 | 103 | 42,000 | 206 |
| 2000-04-26 | 105 | 105 | 103 | 103 | 54,000 | 206 |
| 2000-04-25 | 105 | 105 | 104 | 104 | 14,000 | 208 |
| 2000-04-24 | 105 | 106 | 102 | 105 | 56,000 | 210 |
| 2000-04-21 | 108 | 108 | 105 | 105 | 39,000 | 210 |
| 2000-04-20 | 105 | 110 | 105 | 106 | 15,000 | 212 |
| 2000-04-19 | 111 | 111 | 107 | 110 | 46,000 | 220 |
| 2000-04-18 | 111 | 115 | 108 | 111 | 87,000 | 222 |
| 2000-04-17 | 105 | 111 | 101 | 109 | 113,000 | 218 |
| 2000-04-14 | 119 | 120 | 118 | 120 | 54,000 | 240 |
| 2000-04-13 | 116 | 120 | 116 | 118 | 73,000 | 236 |
| 2000-04-12 | 116 | 117 | 115 | 116 | 97,000 | 232 |
| 2000-04-11 | 116 | 117 | 115 | 116 | 55,000 | 232 |
| 2000-04-10 | 115 | 118 | 115 | 115 | 116,000 | 230 |
| 2000-04-07 | 114 | 116 | 113 | 115 | 65,000 | 230 |
| 2000-04-06 | 111 | 113 | 111 | 112 | 95,000 | 224 |
| 2000-04-05 | 110 | 111 | 110 | 110 | 91,000 | 220 |
| 2000-04-04 | 111 | 111 | 109 | 110 | 73,000 | 220 |
| 2000-04-03 | 111 | 111 | 110 | 111 | 24,000 | 222 |
| 2000-03-31 | 112 | 113 | 110 | 110 | 29,000 | 220 |
| 2000-03-30 | 114 | 114 | 109 | 111 | 67,000 | 222 |
| 2000-03-29 | 113 | 114 | 110 | 110 | 43,000 | 220 |
| 2000-03-28 | 110 | 113 | 108 | 110 | 42,000 | 220 |
| 2000-03-27 | 108 | 110 | 106 | 110 | 52,000 | 220 |
| 2000-03-24 | 106 | 109 | 104 | 104 | 36,000 | 208 |
| 2000-03-23 | 108 | 108 | 105 | 105 | 27,000 | 210 |
| 2000-03-22 | 106 | 110 | 105 | 105 | 33,000 | 210 |
| 2000-03-21 | 108 | 110 | 107 | 110 | 40,000 | 220 |
| 2000-03-17 | 109 | 109 | 105 | 108 | 47,000 | 216 |
| 2000-03-16 | 108 | 109 | 103 | 104 | 39,000 | 208 |
| 2000-03-15 | 109 | 109 | 105 | 108 | 18,000 | 216 |
| 2000-03-14 | 109 | 110 | 105 | 110 | 42,000 | 220 |
| 2000-03-13 | 108 | 110 | 103 | 104 | 103,000 | 208 |
| 2000-03-10 | 109 | 109 | 102 | 103 | 191,000 | 206 |
| 2000-03-09 | 109 | 109 | 101 | 102 | 49,000 | 204 |
| 2000-03-08 | 106 | 107 | 104 | 104 | 18,000 | 208 |
| 2000-03-06 | 106 | 109 | 101 | 105 | 15,000 | 210 |
| 2000-03-03 | 105 | 106 | 102 | 106 | 15,000 | 212 |
| 2000-03-02 | 105 | 110 | 103 | 110 | 29,000 | 220 |
| 2000-03-01 | 104 | 109 | 101 | 105 | 26,000 | 210 |
| 2000-02-29 | 102 | 102 | 101 | 101 | 13,000 | 202 |
| 2000-02-28 | 107 | 107 | 98 | 99 | 56,000 | 198 |
| 2000-02-25 | 98 | 102 | 98 | 102 | 19,000 | 204 |
| 2000-02-24 | 94 | 100 | 94 | 98 | 39,000 | 196 |
| 2000-02-23 | 95 | 97 | 94 | 94 | 88,000 | 188 |
| 2000-02-22 | 101 | 102 | 98 | 98 | 81,000 | 196 |
| 2000-02-21 | 102 | 106 | 101 | 102 | 17,000 | 204 |
| 2000-02-18 | 103 | 104 | 101 | 104 | 34,000 | 208 |
| 2000-02-17 | 107 | 107 | 103 | 103 | 15,000 | 206 |
| 2000-02-16 | 105 | 108 | 101 | 105 | 64,000 | 210 |
| 2000-02-15 | 106 | 109 | 105 | 107 | 33,000 | 214 |
| 2000-02-14 | 106 | 110 | 105 | 110 | 24,000 | 220 |
| 2000-02-10 | 111 | 111 | 104 | 106 | 71,000 | 212 |
| 2000-02-09 | 111 | 111 | 110 | 111 | 15,000 | 222 |
| 2000-02-08 | 113 | 114 | 111 | 111 | 23,000 | 222 |
| 2000-02-07 | 114 | 116 | 110 | 111 | 47,000 | 222 |
| 2000-02-04 | 112 | 119 | 110 | 119 | 19,000 | 238 |
| 2000-02-03 | 114 | 117 | 112 | 112 | 27,000 | 224 |
| 2000-02-02 | 115 | 120 | 111 | 114 | 18,000 | 228 |
| 2000-02-01 | 115 | 116 | 111 | 111 | 34,000 | 222 |
| 2000-01-31 | 113 | 115 | 111 | 111 | 6,000 | 222 |
| 2000-01-28 | 115 | 115 | 111 | 113 | 27,000 | 226 |
| 2000-01-27 | 119 | 119 | 115 | 115 | 11,000 | 230 |
| 2000-01-26 | 115 | 119 | 115 | 119 | 7,000 | 238 |
| 2000-01-25 | 118 | 119 | 118 | 119 | 50,000 | 238 |
| 2000-01-24 | 118 | 123 | 118 | 118 | 27,000 | 236 |
| 2000-01-21 | 119 | 119 | 118 | 118 | 26,000 | 236 |
| 2000-01-20 | 120 | 121 | 118 | 118 | 41,000 | 236 |
| 2000-01-19 | 120 | 120 | 118 | 118 | 90,000 | 236 |
| 2000-01-18 | 126 | 128 | 119 | 125 | 112,000 | 250 |
| 2000-01-17 | 118 | 128 | 118 | 126 | 38,000 | 252 |
| 2000-01-14 | 115 | 124 | 110 | 111 | 144,000 | 222 |
| 2000-01-13 | 105 | 115 | 103 | 109 | 248,000 | 218 |
| 2000-01-12 | 105 | 110 | 103 | 105 | 180,000 | 210 |
| 2000-01-11 | 110 | 110 | 105 | 105 | 56,000 | 210 |
| 2000-01-07 | 104 | 110 | 104 | 104 | 83,000 | 208 |
| 2000-01-06 | 108 | 110 | 103 | 103 | 133,000 | 206 |
| 2000-01-05 | 103 | 108 | 103 | 103 | 148,000 | 206 |
| 2000-01-04 | 107 | 108 | 104 | 105 | 50,000 | 210 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
