3107 ダイワボウホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 85 | 86 | 84 | 86 | 45,000 | 172 |
| 2001-12-27 | 88 | 88 | 82 | 85 | 120,000 | 170 |
| 2001-12-26 | 85 | 85 | 82 | 83 | 84,000 | 166 |
| 2001-12-25 | 81 | 87 | 81 | 84 | 156,000 | 168 |
| 2001-12-21 | 81 | 90 | 79 | 90 | 143,000 | 180 |
| 2001-12-20 | 74 | 83 | 74 | 78 | 150,000 | 156 |
| 2001-12-19 | 71 | 75 | 71 | 74 | 228,000 | 148 |
| 2001-12-18 | 82 | 83 | 70 | 75 | 271,000 | 150 |
| 2001-12-17 | 84 | 86 | 83 | 83 | 43,000 | 166 |
| 2001-12-14 | 88 | 88 | 83 | 88 | 222,000 | 176 |
| 2001-12-13 | 88 | 89 | 86 | 86 | 65,000 | 172 |
| 2001-12-12 | 89 | 92 | 87 | 87 | 250,000 | 174 |
| 2001-12-11 | 82 | 86 | 81 | 82 | 148,000 | 164 |
| 2001-12-10 | 83 | 85 | 81 | 83 | 155,000 | 166 |
| 2001-12-07 | 86 | 86 | 83 | 83 | 342,000 | 166 |
| 2001-12-06 | 87 | 87 | 86 | 86 | 307,000 | 172 |
| 2001-12-05 | 92 | 93 | 87 | 88 | 113,000 | 176 |
| 2001-12-04 | 93 | 93 | 90 | 93 | 75,000 | 186 |
| 2001-12-03 | 95 | 95 | 91 | 93 | 90,000 | 186 |
| 2001-11-30 | 92 | 93 | 91 | 92 | 97,000 | 184 |
| 2001-11-29 | 95 | 95 | 92 | 94 | 61,000 | 188 |
| 2001-11-28 | 96 | 97 | 95 | 96 | 101,000 | 192 |
| 2001-11-27 | 99 | 100 | 98 | 98 | 157,000 | 196 |
| 2001-11-26 | 95 | 99 | 94 | 97 | 113,000 | 194 |
| 2001-11-22 | 93 | 95 | 92 | 95 | 182,000 | 190 |
| 2001-11-21 | 97 | 98 | 93 | 95 | 196,000 | 190 |
| 2001-11-20 | 95 | 99 | 95 | 96 | 137,000 | 192 |
| 2001-11-19 | 99 | 99 | 95 | 99 | 80,000 | 198 |
| 2001-11-16 | 95 | 98 | 95 | 98 | 153,000 | 196 |
| 2001-11-15 | 94 | 94 | 92 | 94 | 110,000 | 188 |
| 2001-11-14 | 96 | 96 | 91 | 91 | 104,000 | 182 |
| 2001-11-13 | 91 | 93 | 90 | 93 | 265,000 | 186 |
| 2001-11-12 | 94 | 95 | 91 | 93 | 92,000 | 186 |
| 2001-11-09 | 98 | 98 | 95 | 96 | 104,000 | 192 |
| 2001-11-08 | 98 | 100 | 96 | 96 | 174,000 | 192 |
| 2001-11-07 | 100 | 102 | 98 | 99 | 187,000 | 198 |
| 2001-11-06 | 100 | 102 | 100 | 100 | 48,000 | 200 |
| 2001-11-05 | 100 | 101 | 99 | 100 | 128,000 | 200 |
| 2001-11-02 | 100 | 102 | 100 | 101 | 168,000 | 202 |
| 2001-11-01 | 106 | 106 | 100 | 102 | 107,000 | 204 |
| 2001-10-31 | 103 | 107 | 103 | 107 | 76,000 | 214 |
| 2001-10-30 | 106 | 106 | 102 | 105 | 84,000 | 210 |
| 2001-10-29 | 112 | 112 | 108 | 109 | 103,000 | 218 |
| 2001-10-26 | 111 | 111 | 109 | 109 | 111,000 | 218 |
| 2001-10-25 | 107 | 111 | 107 | 109 | 199,000 | 218 |
| 2001-10-24 | 109 | 109 | 105 | 108 | 156,000 | 216 |
| 2001-10-23 | 101 | 108 | 99 | 108 | 579,000 | 216 |
| 2001-10-22 | 105 | 107 | 101 | 101 | 176,000 | 202 |
| 2001-10-19 | 106 | 107 | 105 | 105 | 74,000 | 210 |
| 2001-10-18 | 110 | 110 | 107 | 108 | 93,000 | 216 |
| 2001-10-17 | 109 | 110 | 109 | 109 | 60,000 | 218 |
| 2001-10-16 | 108 | 110 | 108 | 109 | 34,000 | 218 |
| 2001-10-15 | 113 | 113 | 108 | 108 | 87,000 | 216 |
| 2001-10-12 | 112 | 112 | 107 | 110 | 86,000 | 220 |
| 2001-10-11 | 107 | 110 | 107 | 110 | 168,000 | 220 |
| 2001-10-10 | 107 | 107 | 102 | 106 | 65,000 | 212 |
| 2001-10-09 | 103 | 106 | 103 | 106 | 39,000 | 212 |
| 2001-10-05 | 105 | 108 | 105 | 108 | 59,000 | 216 |
| 2001-10-04 | 108 | 108 | 103 | 108 | 221,000 | 216 |
| 2001-10-03 | 106 | 108 | 105 | 106 | 137,000 | 212 |
| 2001-10-02 | 104 | 106 | 102 | 104 | 70,000 | 208 |
| 2001-10-01 | 100 | 104 | 100 | 100 | 174,000 | 200 |
| 2001-09-28 | 98 | 101 | 97 | 100 | 66,000 | 200 |
| 2001-09-27 | 100 | 100 | 94 | 100 | 256,000 | 200 |
| 2001-09-26 | 98 | 100 | 97 | 100 | 47,000 | 200 |
| 2001-09-25 | 99 | 101 | 94 | 97 | 144,000 | 194 |
| 2001-09-21 | 95 | 98 | 93 | 94 | 237,000 | 188 |
| 2001-09-20 | 100 | 102 | 98 | 100 | 131,000 | 200 |
| 2001-09-19 | 102 | 105 | 100 | 103 | 162,000 | 206 |
| 2001-09-18 | 100 | 104 | 97 | 102 | 103,000 | 204 |
| 2001-09-17 | 96 | 97 | 90 | 95 | 191,000 | 190 |
| 2001-09-14 | 106 | 106 | 101 | 105 | 264,000 | 210 |
| 2001-09-13 | 91 | 101 | 88 | 101 | 580,000 | 202 |
| 2001-09-12 | 85 | 97 | 85 | 91 | 428,000 | 182 |
| 2001-09-11 | 104 | 107 | 103 | 105 | 111,000 | 210 |
| 2001-09-10 | 112 | 112 | 104 | 107 | 389,000 | 214 |
| 2001-09-07 | 111 | 115 | 111 | 113 | 177,000 | 226 |
| 2001-09-06 | 112 | 115 | 111 | 114 | 145,000 | 228 |
| 2001-09-05 | 113 | 117 | 108 | 117 | 344,000 | 234 |
| 2001-09-04 | 118 | 118 | 111 | 118 | 223,000 | 236 |
| 2001-09-03 | 122 | 125 | 120 | 121 | 269,000 | 242 |
| 2001-08-31 | 126 | 129 | 125 | 127 | 115,000 | 254 |
| 2001-08-30 | 128 | 130 | 126 | 130 | 199,000 | 260 |
| 2001-08-29 | 131 | 132 | 130 | 131 | 133,000 | 262 |
| 2001-08-28 | 137 | 137 | 131 | 131 | 191,000 | 262 |
| 2001-08-27 | 140 | 140 | 135 | 137 | 150,000 | 274 |
| 2001-08-24 | 137 | 138 | 136 | 136 | 125,000 | 272 |
| 2001-08-23 | 140 | 145 | 137 | 137 | 822,000 | 274 |
| 2001-08-22 | 130 | 144 | 129 | 141 | 733,000 | 282 |
| 2001-08-21 | 130 | 130 | 128 | 130 | 81,000 | 260 |
| 2001-08-20 | 127 | 130 | 126 | 129 | 61,000 | 258 |
| 2001-08-17 | 130 | 131 | 127 | 131 | 130,000 | 262 |
| 2001-08-16 | 129 | 130 | 127 | 130 | 210,000 | 260 |
| 2001-08-15 | 134 | 134 | 129 | 130 | 162,000 | 260 |
| 2001-08-14 | 132 | 132 | 128 | 132 | 136,000 | 264 |
| 2001-08-13 | 126 | 129 | 126 | 128 | 129,000 | 256 |
| 2001-08-10 | 130 | 131 | 129 | 129 | 70,000 | 258 |
| 2001-08-09 | 131 | 132 | 130 | 130 | 126,000 | 260 |
| 2001-08-08 | 130 | 132 | 130 | 132 | 80,000 | 264 |
| 2001-08-07 | 128 | 133 | 128 | 130 | 95,000 | 260 |
| 2001-08-06 | 135 | 135 | 131 | 133 | 317,000 | 266 |
| 2001-08-03 | 136 | 136 | 133 | 135 | 204,000 | 270 |
| 2001-08-02 | 135 | 136 | 131 | 135 | 339,000 | 270 |
| 2001-08-01 | 131 | 135 | 128 | 135 | 272,000 | 270 |
| 2001-07-31 | 128 | 130 | 127 | 127 | 127,000 | 254 |
| 2001-07-30 | 135 | 135 | 126 | 129 | 115,000 | 258 |
| 2001-07-27 | 134 | 134 | 131 | 134 | 434,000 | 268 |
| 2001-07-26 | 126 | 129 | 125 | 129 | 179,000 | 258 |
| 2001-07-25 | 124 | 128 | 124 | 124 | 255,000 | 248 |
| 2001-07-24 | 125 | 126 | 123 | 126 | 373,000 | 252 |
| 2001-07-23 | 125 | 130 | 124 | 130 | 674,000 | 260 |
| 2001-07-19 | 125 | 128 | 123 | 127 | 435,000 | 254 |
| 2001-07-18 | 129 | 131 | 125 | 126 | 478,000 | 252 |
| 2001-07-17 | 132 | 134 | 128 | 129 | 357,000 | 258 |
| 2001-07-16 | 136 | 138 | 132 | 134 | 439,000 | 268 |
| 2001-07-13 | 139 | 139 | 135 | 135 | 204,000 | 270 |
| 2001-07-12 | 138 | 140 | 135 | 137 | 215,000 | 274 |
| 2001-07-11 | 130 | 136 | 129 | 134 | 513,000 | 268 |
| 2001-07-10 | 135 | 135 | 131 | 133 | 389,000 | 266 |
| 2001-07-09 | 135 | 138 | 131 | 136 | 498,000 | 272 |
| 2001-07-06 | 146 | 146 | 142 | 143 | 493,000 | 286 |
| 2001-07-05 | 150 | 150 | 145 | 147 | 541,000 | 294 |
| 2001-07-04 | 144 | 153 | 144 | 149 | 1,234,000 | 298 |
| 2001-07-03 | 142 | 146 | 142 | 145 | 355,000 | 290 |
| 2001-07-02 | 140 | 145 | 139 | 145 | 340,000 | 290 |
| 2001-06-29 | 142 | 146 | 142 | 145 | 291,000 | 290 |
| 2001-06-28 | 148 | 150 | 138 | 144 | 940,000 | 288 |
| 2001-06-27 | 156 | 157 | 147 | 147 | 2,105,000 | 294 |
| 2001-06-26 | 146 | 155 | 145 | 155 | 3,282,000 | 310 |
| 2001-06-25 | 142 | 147 | 142 | 146 | 936,000 | 292 |
| 2001-06-22 | 139 | 141 | 138 | 140 | 352,000 | 280 |
| 2001-06-21 | 141 | 142 | 137 | 138 | 431,000 | 276 |
| 2001-06-20 | 143 | 145 | 139 | 141 | 1,181,000 | 282 |
| 2001-06-19 | 135 | 142 | 135 | 139 | 944,000 | 278 |
| 2001-06-18 | 136 | 138 | 135 | 135 | 283,000 | 270 |
| 2001-06-15 | 139 | 139 | 134 | 136 | 570,000 | 272 |
| 2001-06-14 | 130 | 138 | 130 | 138 | 298,000 | 276 |
| 2001-06-13 | 132 | 133 | 131 | 131 | 137,000 | 262 |
| 2001-06-12 | 136 | 137 | 132 | 132 | 270,000 | 264 |
| 2001-06-11 | 138 | 138 | 135 | 137 | 352,000 | 274 |
| 2001-06-08 | 136 | 139 | 136 | 136 | 599,000 | 272 |
| 2001-06-07 | 131 | 139 | 130 | 137 | 592,000 | 274 |
| 2001-06-06 | 125 | 140 | 125 | 136 | 1,600,000 | 272 |
| 2001-06-05 | 130 | 130 | 125 | 126 | 194,000 | 252 |
| 2001-06-04 | 127 | 127 | 125 | 127 | 234,000 | 254 |
| 2001-06-01 | 127 | 131 | 125 | 127 | 281,000 | 254 |
| 2001-05-31 | 127 | 128 | 124 | 127 | 455,000 | 254 |
| 2001-05-30 | 130 | 137 | 129 | 129 | 405,000 | 258 |
| 2001-05-29 | 137 | 138 | 133 | 135 | 522,000 | 270 |
| 2001-05-28 | 140 | 140 | 135 | 137 | 542,000 | 274 |
| 2001-05-25 | 148 | 151 | 138 | 138 | 3,017,000 | 276 |
| 2001-05-24 | 130 | 149 | 128 | 147 | 4,369,000 | 294 |
| 2001-05-23 | 130 | 135 | 128 | 130 | 1,447,000 | 260 |
| 2001-05-22 | 140 | 141 | 132 | 132 | 2,862,000 | 264 |
| 2001-05-21 | 131 | 141 | 128 | 137 | 5,150,000 | 274 |
| 2001-05-18 | 104 | 119 | 104 | 116 | 1,084,000 | 232 |
| 2001-05-17 | 104 | 105 | 102 | 103 | 41,000 | 206 |
| 2001-05-16 | 105 | 105 | 102 | 103 | 63,000 | 206 |
| 2001-05-15 | 105 | 105 | 103 | 103 | 80,000 | 206 |
| 2001-05-14 | 103 | 105 | 103 | 103 | 17,000 | 206 |
| 2001-05-11 | 105 | 106 | 103 | 105 | 47,000 | 210 |
| 2001-05-10 | 104 | 105 | 101 | 105 | 65,000 | 210 |
| 2001-05-09 | 105 | 105 | 101 | 102 | 119,000 | 204 |
| 2001-05-08 | 106 | 107 | 104 | 107 | 182,000 | 214 |
| 2001-05-07 | 113 | 113 | 110 | 110 | 84,000 | 220 |
| 2001-05-02 | 113 | 114 | 110 | 112 | 213,000 | 224 |
| 2001-05-01 | 112 | 114 | 112 | 114 | 118,000 | 228 |
| 2001-04-27 | 116 | 116 | 112 | 113 | 127,000 | 226 |
| 2001-04-26 | 114 | 116 | 112 | 112 | 395,000 | 224 |
| 2001-04-25 | 109 | 114 | 109 | 111 | 391,000 | 222 |
| 2001-04-24 | 107 | 111 | 106 | 109 | 202,000 | 218 |
| 2001-04-23 | 107 | 109 | 105 | 105 | 146,000 | 210 |
| 2001-04-20 | 105 | 107 | 105 | 106 | 47,000 | 212 |
| 2001-04-19 | 108 | 110 | 105 | 107 | 92,000 | 214 |
| 2001-04-18 | 107 | 108 | 105 | 108 | 134,000 | 216 |
| 2001-04-17 | 114 | 114 | 106 | 107 | 340,000 | 214 |
| 2001-04-16 | 106 | 113 | 105 | 113 | 362,000 | 226 |
| 2001-04-13 | 105 | 106 | 103 | 105 | 156,000 | 210 |
| 2001-04-12 | 103 | 104 | 101 | 102 | 60,000 | 204 |
| 2001-04-11 | 103 | 104 | 101 | 101 | 65,000 | 202 |
| 2001-04-10 | 101 | 105 | 99 | 100 | 113,000 | 200 |
| 2001-04-09 | 101 | 101 | 100 | 100 | 36,000 | 200 |
| 2001-04-06 | 106 | 107 | 101 | 101 | 137,000 | 202 |
| 2001-04-05 | 102 | 107 | 102 | 106 | 286,000 | 212 |
| 2001-04-04 | 102 | 104 | 102 | 102 | 199,000 | 204 |
| 2001-04-03 | 97 | 105 | 97 | 102 | 387,000 | 204 |
| 2001-04-02 | 97 | 99 | 97 | 99 | 90,000 | 198 |
| 2001-03-30 | 97 | 98 | 97 | 98 | 72,000 | 196 |
| 2001-03-29 | 98 | 98 | 96 | 97 | 75,000 | 194 |
| 2001-03-28 | 101 | 102 | 95 | 97 | 192,000 | 194 |
| 2001-03-27 | 98 | 100 | 95 | 98 | 246,000 | 196 |
| 2001-03-26 | 91 | 97 | 90 | 97 | 157,000 | 194 |
| 2001-03-23 | 89 | 90 | 89 | 90 | 76,000 | 180 |
| 2001-03-22 | 90 | 90 | 88 | 89 | 68,000 | 178 |
| 2001-03-21 | 88 | 89 | 87 | 89 | 55,000 | 178 |
| 2001-03-19 | 87 | 88 | 86 | 88 | 54,000 | 176 |
| 2001-03-16 | 87 | 89 | 87 | 87 | 25,000 | 174 |
| 2001-03-15 | 88 | 88 | 85 | 88 | 104,000 | 176 |
| 2001-03-14 | 88 | 90 | 87 | 87 | 119,000 | 174 |
| 2001-03-13 | 88 | 88 | 85 | 86 | 124,000 | 172 |
| 2001-03-12 | 90 | 90 | 88 | 88 | 68,000 | 176 |
| 2001-03-09 | 92 | 92 | 88 | 90 | 120,000 | 180 |
| 2001-03-08 | 88 | 88 | 87 | 87 | 54,000 | 174 |
| 2001-03-07 | 90 | 90 | 87 | 88 | 55,000 | 176 |
| 2001-03-06 | 87 | 89 | 87 | 89 | 54,000 | 178 |
| 2001-03-05 | 87 | 89 | 87 | 87 | 48,000 | 174 |
| 2001-03-02 | 91 | 91 | 89 | 89 | 36,000 | 178 |
| 2001-03-01 | 93 | 93 | 91 | 92 | 92,000 | 184 |
| 2001-02-28 | 94 | 94 | 91 | 93 | 47,000 | 186 |
| 2001-02-27 | 93 | 94 | 92 | 94 | 98,000 | 188 |
| 2001-02-26 | 88 | 91 | 88 | 90 | 142,000 | 180 |
| 2001-02-23 | 86 | 88 | 85 | 88 | 116,000 | 176 |
| 2001-02-22 | 87 | 87 | 86 | 87 | 101,000 | 174 |
| 2001-02-21 | 86 | 90 | 86 | 88 | 270,000 | 176 |
| 2001-02-20 | 95 | 95 | 93 | 94 | 42,000 | 188 |
| 2001-02-19 | 98 | 98 | 95 | 97 | 74,000 | 194 |
| 2001-02-16 | 95 | 98 | 94 | 98 | 68,000 | 196 |
| 2001-02-15 | 91 | 93 | 91 | 93 | 57,000 | 186 |
| 2001-02-14 | 92 | 92 | 90 | 90 | 25,000 | 180 |
| 2001-02-13 | 88 | 90 | 87 | 90 | 34,000 | 180 |
| 2001-02-09 | 87 | 87 | 86 | 87 | 17,000 | 174 |
| 2001-02-08 | 87 | 89 | 86 | 86 | 30,000 | 172 |
| 2001-02-07 | 87 | 87 | 85 | 86 | 30,000 | 172 |
| 2001-02-06 | 87 | 87 | 85 | 87 | 28,000 | 174 |
| 2001-02-05 | 88 | 88 | 87 | 87 | 7,000 | 174 |
| 2001-02-02 | 89 | 89 | 89 | 89 | 5,000 | 178 |
| 2001-02-01 | 90 | 91 | 89 | 89 | 48,000 | 178 |
| 2001-01-31 | 91 | 91 | 90 | 91 | 25,000 | 182 |
| 2001-01-30 | 90 | 91 | 89 | 91 | 61,000 | 182 |
| 2001-01-29 | 87 | 89 | 86 | 89 | 43,000 | 178 |
| 2001-01-26 | 87 | 87 | 85 | 87 | 38,000 | 174 |
| 2001-01-25 | 88 | 88 | 87 | 87 | 29,000 | 174 |
| 2001-01-24 | 89 | 89 | 89 | 89 | 10,000 | 178 |
| 2001-01-23 | 89 | 91 | 89 | 91 | 25,000 | 182 |
| 2001-01-22 | 91 | 93 | 90 | 90 | 43,000 | 180 |
| 2001-01-19 | 89 | 91 | 89 | 90 | 29,000 | 180 |
| 2001-01-18 | 86 | 88 | 86 | 88 | 33,000 | 176 |
| 2001-01-17 | 85 | 87 | 85 | 86 | 25,000 | 172 |
| 2001-01-16 | 85 | 87 | 84 | 86 | 29,000 | 172 |
| 2001-01-15 | 83 | 86 | 82 | 84 | 71,000 | 168 |
| 2001-01-12 | 81 | 83 | 81 | 83 | 108,000 | 166 |
| 2001-01-11 | 83 | 83 | 81 | 83 | 57,000 | 166 |
| 2001-01-10 | 88 | 88 | 84 | 84 | 58,000 | 168 |
| 2001-01-09 | 90 | 90 | 87 | 87 | 72,000 | 174 |
| 2001-01-05 | 91 | 92 | 90 | 90 | 82,000 | 180 |
| 2001-01-04 | 92 | 93 | 91 | 91 | 99,000 | 182 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
