3107 ダイワボウホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 60 | 61 | 59 | 61 | 160,000 | 122 |
| 2002-12-27 | 59 | 63 | 56 | 61 | 683,000 | 122 |
| 2002-12-26 | 53 | 56 | 53 | 56 | 82,000 | 112 |
| 2002-12-25 | 53 | 55 | 53 | 53 | 106,000 | 106 |
| 2002-12-24 | 54 | 54 | 53 | 53 | 189,000 | 106 |
| 2002-12-20 | 53 | 56 | 53 | 54 | 170,000 | 108 |
| 2002-12-19 | 54 | 55 | 51 | 54 | 304,000 | 108 |
| 2002-12-18 | 55 | 55 | 54 | 54 | 134,000 | 108 |
| 2002-12-17 | 56 | 57 | 55 | 55 | 148,000 | 110 |
| 2002-12-16 | 59 | 59 | 56 | 56 | 278,000 | 112 |
| 2002-12-13 | 59 | 59 | 56 | 56 | 330,000 | 112 |
| 2002-12-12 | 56 | 58 | 56 | 58 | 89,000 | 116 |
| 2002-12-11 | 57 | 59 | 56 | 58 | 185,000 | 116 |
| 2002-12-10 | 56 | 57 | 55 | 57 | 68,000 | 114 |
| 2002-12-09 | 56 | 59 | 56 | 57 | 103,000 | 114 |
| 2002-12-06 | 56 | 59 | 56 | 58 | 169,000 | 116 |
| 2002-12-05 | 59 | 59 | 55 | 58 | 142,000 | 116 |
| 2002-12-04 | 62 | 62 | 50 | 59 | 342,000 | 118 |
| 2002-12-03 | 62 | 63 | 62 | 63 | 173,000 | 126 |
| 2002-12-02 | 60 | 63 | 59 | 61 | 254,000 | 122 |
| 2002-11-29 | 57 | 60 | 56 | 60 | 218,000 | 120 |
| 2002-11-28 | 58 | 59 | 56 | 56 | 133,000 | 112 |
| 2002-11-27 | 56 | 57 | 55 | 55 | 192,000 | 110 |
| 2002-11-26 | 59 | 60 | 56 | 56 | 317,000 | 112 |
| 2002-11-25 | 56 | 59 | 56 | 59 | 207,000 | 118 |
| 2002-11-22 | 55 | 57 | 55 | 56 | 337,000 | 112 |
| 2002-11-21 | 53 | 55 | 52 | 54 | 313,000 | 108 |
| 2002-11-20 | 47 | 53 | 46 | 52 | 384,000 | 104 |
| 2002-11-19 | 47 | 48 | 45 | 47 | 364,000 | 94 |
| 2002-11-18 | 52 | 52 | 46 | 48 | 530,000 | 96 |
| 2002-11-15 | 58 | 58 | 53 | 53 | 491,000 | 106 |
| 2002-11-14 | 58 | 60 | 57 | 58 | 274,000 | 116 |
| 2002-11-13 | 62 | 62 | 58 | 60 | 153,000 | 120 |
| 2002-11-12 | 61 | 62 | 60 | 62 | 153,000 | 124 |
| 2002-11-11 | 65 | 65 | 62 | 62 | 138,000 | 124 |
| 2002-11-08 | 66 | 66 | 65 | 66 | 80,000 | 132 |
| 2002-11-07 | 67 | 68 | 65 | 67 | 282,000 | 134 |
| 2002-11-06 | 69 | 69 | 67 | 68 | 163,000 | 136 |
| 2002-11-05 | 64 | 70 | 64 | 70 | 604,000 | 140 |
| 2002-11-01 | 64 | 65 | 63 | 64 | 234,000 | 128 |
| 2002-10-31 | 69 | 69 | 64 | 64 | 561,000 | 128 |
| 2002-10-30 | 68 | 69 | 68 | 68 | 147,000 | 136 |
| 2002-10-29 | 68 | 69 | 67 | 68 | 88,000 | 136 |
| 2002-10-28 | 70 | 70 | 67 | 68 | 110,000 | 136 |
| 2002-10-25 | 67 | 68 | 66 | 68 | 131,000 | 136 |
| 2002-10-24 | 69 | 70 | 68 | 68 | 227,000 | 136 |
| 2002-10-23 | 68 | 68 | 67 | 68 | 121,000 | 136 |
| 2002-10-22 | 70 | 70 | 68 | 68 | 41,000 | 136 |
| 2002-10-21 | 70 | 71 | 66 | 71 | 464,000 | 142 |
| 2002-10-18 | 71 | 73 | 70 | 70 | 124,000 | 140 |
| 2002-10-17 | 70 | 72 | 70 | 70 | 141,000 | 140 |
| 2002-10-16 | 75 | 75 | 71 | 71 | 234,000 | 142 |
| 2002-10-15 | 74 | 74 | 71 | 73 | 237,000 | 146 |
| 2002-10-11 | 72 | 73 | 70 | 72 | 121,000 | 144 |
| 2002-10-10 | 71 | 71 | 64 | 68 | 261,000 | 136 |
| 2002-10-09 | 74 | 77 | 71 | 72 | 216,000 | 144 |
| 2002-10-08 | 74 | 77 | 72 | 74 | 241,000 | 148 |
| 2002-10-07 | 76 | 76 | 72 | 72 | 222,000 | 144 |
| 2002-10-04 | 78 | 79 | 78 | 79 | 129,000 | 158 |
| 2002-10-03 | 82 | 84 | 80 | 80 | 140,000 | 160 |
| 2002-10-02 | 83 | 84 | 82 | 82 | 40,000 | 164 |
| 2002-10-01 | 85 | 86 | 83 | 85 | 175,000 | 170 |
| 2002-09-30 | 85 | 87 | 85 | 87 | 58,000 | 174 |
| 2002-09-27 | 89 | 90 | 87 | 87 | 130,000 | 174 |
| 2002-09-26 | 87 | 87 | 84 | 85 | 58,000 | 170 |
| 2002-09-25 | 84 | 85 | 83 | 85 | 45,000 | 170 |
| 2002-09-24 | 85 | 86 | 83 | 86 | 83,000 | 172 |
| 2002-09-20 | 84 | 86 | 84 | 86 | 89,000 | 172 |
| 2002-09-19 | 85 | 88 | 85 | 86 | 147,000 | 172 |
| 2002-09-18 | 85 | 85 | 83 | 85 | 60,000 | 170 |
| 2002-09-17 | 86 | 86 | 83 | 86 | 159,000 | 172 |
| 2002-09-13 | 82 | 83 | 81 | 83 | 218,000 | 166 |
| 2002-09-12 | 81 | 84 | 81 | 83 | 83,000 | 166 |
| 2002-09-11 | 80 | 83 | 80 | 82 | 55,000 | 164 |
| 2002-09-10 | 80 | 83 | 80 | 82 | 95,000 | 164 |
| 2002-09-09 | 82 | 83 | 80 | 81 | 153,000 | 162 |
| 2002-09-06 | 80 | 82 | 78 | 79 | 128,000 | 158 |
| 2002-09-05 | 79 | 83 | 79 | 82 | 96,000 | 164 |
| 2002-09-04 | 83 | 83 | 79 | 79 | 226,000 | 158 |
| 2002-09-03 | 85 | 86 | 83 | 83 | 148,000 | 166 |
| 2002-09-02 | 86 | 90 | 86 | 87 | 148,000 | 174 |
| 2002-08-30 | 89 | 89 | 87 | 89 | 102,000 | 178 |
| 2002-08-29 | 91 | 91 | 89 | 89 | 119,000 | 178 |
| 2002-08-28 | 91 | 91 | 90 | 91 | 95,000 | 182 |
| 2002-08-27 | 92 | 92 | 90 | 91 | 130,000 | 182 |
| 2002-08-26 | 89 | 91 | 89 | 91 | 112,000 | 182 |
| 2002-08-23 | 91 | 91 | 89 | 89 | 183,000 | 178 |
| 2002-08-22 | 88 | 91 | 88 | 91 | 120,000 | 182 |
| 2002-08-21 | 89 | 90 | 89 | 90 | 49,000 | 180 |
| 2002-08-20 | 90 | 91 | 89 | 91 | 149,000 | 182 |
| 2002-08-19 | 91 | 92 | 90 | 90 | 100,000 | 180 |
| 2002-08-16 | 93 | 93 | 90 | 92 | 106,000 | 184 |
| 2002-08-15 | 93 | 93 | 91 | 93 | 95,000 | 186 |
| 2002-08-14 | 91 | 91 | 90 | 91 | 75,000 | 182 |
| 2002-08-13 | 91 | 92 | 91 | 91 | 47,000 | 182 |
| 2002-08-12 | 93 | 93 | 91 | 91 | 75,000 | 182 |
| 2002-08-09 | 93 | 94 | 92 | 93 | 117,000 | 186 |
| 2002-08-08 | 92 | 94 | 91 | 91 | 129,000 | 182 |
| 2002-08-07 | 92 | 94 | 91 | 92 | 82,000 | 184 |
| 2002-08-06 | 92 | 97 | 89 | 92 | 266,000 | 184 |
| 2002-08-05 | 93 | 93 | 91 | 92 | 159,000 | 184 |
| 2002-08-02 | 92 | 95 | 92 | 93 | 128,000 | 186 |
| 2002-08-01 | 93 | 95 | 93 | 94 | 198,000 | 188 |
| 2002-07-31 | 97 | 97 | 93 | 94 | 130,000 | 188 |
| 2002-07-30 | 97 | 97 | 95 | 95 | 75,000 | 190 |
| 2002-07-29 | 95 | 98 | 93 | 93 | 271,000 | 186 |
| 2002-07-26 | 96 | 99 | 95 | 95 | 179,000 | 190 |
| 2002-07-25 | 100 | 100 | 95 | 96 | 308,000 | 192 |
| 2002-07-24 | 93 | 108 | 93 | 108 | 393,000 | 216 |
| 2002-07-23 | 92 | 96 | 91 | 96 | 198,000 | 192 |
| 2002-07-22 | 93 | 96 | 92 | 94 | 329,000 | 188 |
| 2002-07-19 | 99 | 99 | 96 | 99 | 236,000 | 198 |
| 2002-07-18 | 100 | 100 | 96 | 99 | 213,000 | 198 |
| 2002-07-17 | 99 | 100 | 96 | 98 | 363,000 | 196 |
| 2002-07-16 | 98 | 103 | 98 | 100 | 789,000 | 200 |
| 2002-07-15 | 102 | 103 | 98 | 98 | 767,000 | 196 |
| 2002-07-12 | 104 | 106 | 102 | 104 | 478,000 | 208 |
| 2002-07-11 | 104 | 107 | 103 | 104 | 1,230,000 | 208 |
| 2002-07-10 | 107 | 111 | 104 | 108 | 3,604,000 | 216 |
| 2002-07-09 | 92 | 96 | 91 | 96 | 330,000 | 192 |
| 2002-07-08 | 94 | 96 | 91 | 93 | 280,000 | 186 |
| 2002-07-05 | 91 | 93 | 91 | 93 | 130,000 | 186 |
| 2002-07-04 | 93 | 94 | 91 | 92 | 129,000 | 184 |
| 2002-07-03 | 90 | 93 | 89 | 93 | 157,000 | 186 |
| 2002-07-02 | 90 | 92 | 89 | 92 | 189,000 | 184 |
| 2002-07-01 | 90 | 93 | 90 | 93 | 88,000 | 186 |
| 2002-06-28 | 89 | 93 | 89 | 91 | 42,000 | 182 |
| 2002-06-27 | 93 | 93 | 90 | 90 | 196,000 | 180 |
| 2002-06-26 | 90 | 92 | 90 | 90 | 94,000 | 180 |
| 2002-06-25 | 94 | 94 | 91 | 93 | 50,000 | 186 |
| 2002-06-24 | 90 | 94 | 90 | 94 | 178,000 | 188 |
| 2002-06-21 | 92 | 95 | 90 | 94 | 92,000 | 188 |
| 2002-06-20 | 90 | 92 | 89 | 91 | 355,000 | 182 |
| 2002-06-19 | 99 | 99 | 93 | 93 | 125,000 | 186 |
| 2002-06-18 | 97 | 100 | 95 | 97 | 110,000 | 194 |
| 2002-06-17 | 103 | 103 | 94 | 96 | 425,000 | 192 |
| 2002-06-14 | 105 | 105 | 101 | 101 | 355,000 | 202 |
| 2002-06-13 | 104 | 104 | 102 | 104 | 121,000 | 208 |
| 2002-06-12 | 105 | 106 | 103 | 103 | 293,000 | 206 |
| 2002-06-11 | 104 | 105 | 103 | 105 | 116,000 | 210 |
| 2002-06-10 | 103 | 105 | 103 | 103 | 89,000 | 206 |
| 2002-06-07 | 105 | 106 | 103 | 105 | 227,000 | 210 |
| 2002-06-06 | 106 | 107 | 105 | 106 | 191,000 | 212 |
| 2002-06-05 | 105 | 107 | 105 | 106 | 160,000 | 212 |
| 2002-06-04 | 106 | 107 | 105 | 106 | 119,000 | 212 |
| 2002-06-03 | 106 | 108 | 105 | 107 | 146,000 | 214 |
| 2002-05-31 | 108 | 109 | 105 | 106 | 208,000 | 212 |
| 2002-05-30 | 108 | 109 | 107 | 108 | 130,000 | 216 |
| 2002-05-29 | 112 | 112 | 108 | 108 | 177,000 | 216 |
| 2002-05-28 | 112 | 112 | 110 | 112 | 189,000 | 224 |
| 2002-05-27 | 111 | 113 | 109 | 113 | 539,000 | 226 |
| 2002-05-24 | 109 | 110 | 108 | 109 | 231,000 | 218 |
| 2002-05-23 | 111 | 111 | 109 | 109 | 200,000 | 218 |
| 2002-05-22 | 106 | 109 | 106 | 109 | 419,000 | 218 |
| 2002-05-21 | 112 | 114 | 105 | 108 | 586,000 | 216 |
| 2002-05-20 | 108 | 114 | 108 | 112 | 460,000 | 224 |
| 2002-05-17 | 105 | 108 | 105 | 107 | 154,000 | 214 |
| 2002-05-16 | 103 | 106 | 102 | 106 | 115,000 | 212 |
| 2002-05-15 | 107 | 107 | 103 | 104 | 205,000 | 208 |
| 2002-05-14 | 105 | 106 | 104 | 106 | 121,000 | 212 |
| 2002-05-13 | 104 | 106 | 104 | 105 | 221,000 | 210 |
| 2002-05-10 | 106 | 108 | 104 | 105 | 212,000 | 210 |
| 2002-05-09 | 109 | 110 | 106 | 107 | 162,000 | 214 |
| 2002-05-08 | 105 | 110 | 105 | 106 | 246,000 | 212 |
| 2002-05-07 | 108 | 108 | 105 | 105 | 220,000 | 210 |
| 2002-05-02 | 112 | 112 | 108 | 108 | 302,000 | 216 |
| 2002-05-01 | 107 | 112 | 107 | 110 | 368,000 | 220 |
| 2002-04-30 | 112 | 112 | 107 | 109 | 594,000 | 218 |
| 2002-04-26 | 116 | 119 | 114 | 116 | 1,105,000 | 232 |
| 2002-04-25 | 122 | 123 | 118 | 119 | 1,385,000 | 238 |
| 2002-04-24 | 118 | 123 | 115 | 123 | 3,024,000 | 246 |
| 2002-04-23 | 117 | 117 | 113 | 115 | 512,000 | 230 |
| 2002-04-22 | 113 | 120 | 113 | 115 | 2,139,000 | 230 |
| 2002-04-19 | 115 | 119 | 113 | 113 | 2,907,000 | 226 |
| 2002-04-18 | 106 | 109 | 106 | 109 | 343,000 | 218 |
| 2002-04-17 | 106 | 107 | 104 | 104 | 133,000 | 208 |
| 2002-04-16 | 105 | 107 | 103 | 107 | 119,000 | 214 |
| 2002-04-15 | 106 | 106 | 104 | 105 | 121,000 | 210 |
| 2002-04-12 | 103 | 105 | 102 | 104 | 255,000 | 208 |
| 2002-04-11 | 108 | 109 | 104 | 104 | 160,000 | 208 |
| 2002-04-10 | 106 | 108 | 106 | 108 | 250,000 | 216 |
| 2002-04-09 | 111 | 111 | 105 | 109 | 371,000 | 218 |
| 2002-04-08 | 108 | 112 | 107 | 111 | 732,000 | 222 |
| 2002-04-05 | 104 | 109 | 103 | 109 | 847,000 | 218 |
| 2002-04-04 | 104 | 104 | 101 | 103 | 305,000 | 206 |
| 2002-04-03 | 104 | 107 | 102 | 104 | 939,000 | 208 |
| 2002-04-02 | 103 | 105 | 98 | 104 | 842,000 | 208 |
| 2002-04-01 | 105 | 108 | 102 | 106 | 1,435,000 | 212 |
| 2002-03-29 | 98 | 98 | 95 | 95 | 124,000 | 190 |
| 2002-03-28 | 98 | 98 | 96 | 96 | 37,000 | 192 |
| 2002-03-27 | 99 | 99 | 95 | 98 | 142,000 | 196 |
| 2002-03-26 | 97 | 97 | 95 | 95 | 97,000 | 190 |
| 2002-03-25 | 96 | 99 | 96 | 97 | 102,000 | 194 |
| 2002-03-22 | 101 | 101 | 96 | 98 | 191,000 | 196 |
| 2002-03-20 | 102 | 103 | 100 | 101 | 283,000 | 202 |
| 2002-03-19 | 101 | 102 | 101 | 101 | 237,000 | 202 |
| 2002-03-18 | 103 | 104 | 99 | 100 | 382,000 | 200 |
| 2002-03-15 | 105 | 105 | 99 | 101 | 704,000 | 202 |
| 2002-03-14 | 95 | 107 | 93 | 102 | 1,549,000 | 204 |
| 2002-03-13 | 95 | 96 | 93 | 95 | 237,000 | 190 |
| 2002-03-12 | 96 | 97 | 95 | 95 | 256,000 | 190 |
| 2002-03-11 | 95 | 96 | 94 | 96 | 204,000 | 192 |
| 2002-03-08 | 94 | 95 | 92 | 93 | 368,000 | 186 |
| 2002-03-07 | 95 | 95 | 92 | 94 | 184,000 | 188 |
| 2002-03-06 | 95 | 97 | 92 | 92 | 283,000 | 184 |
| 2002-03-05 | 97 | 100 | 95 | 96 | 508,000 | 192 |
| 2002-03-04 | 96 | 97 | 94 | 95 | 376,000 | 190 |
| 2002-03-01 | 93 | 95 | 93 | 95 | 199,000 | 190 |
| 2002-02-28 | 95 | 95 | 92 | 93 | 203,000 | 186 |
| 2002-02-27 | 90 | 95 | 90 | 95 | 510,000 | 190 |
| 2002-02-26 | 89 | 89 | 86 | 89 | 175,000 | 178 |
| 2002-02-25 | 87 | 88 | 86 | 88 | 121,000 | 176 |
| 2002-02-22 | 86 | 87 | 85 | 86 | 159,000 | 172 |
| 2002-02-21 | 85 | 87 | 85 | 86 | 130,000 | 172 |
| 2002-02-20 | 86 | 86 | 83 | 85 | 117,000 | 170 |
| 2002-02-19 | 84 | 86 | 83 | 85 | 162,000 | 170 |
| 2002-02-18 | 87 | 88 | 84 | 85 | 186,000 | 170 |
| 2002-02-15 | 89 | 89 | 84 | 85 | 247,000 | 170 |
| 2002-02-14 | 83 | 87 | 83 | 87 | 173,000 | 174 |
| 2002-02-13 | 86 | 87 | 84 | 87 | 105,000 | 174 |
| 2002-02-12 | 85 | 86 | 85 | 86 | 98,000 | 172 |
| 2002-02-08 | 82 | 86 | 82 | 84 | 194,000 | 168 |
| 2002-02-07 | 83 | 84 | 81 | 82 | 65,000 | 164 |
| 2002-02-06 | 82 | 83 | 81 | 83 | 58,000 | 166 |
| 2002-02-05 | 82 | 83 | 81 | 82 | 83,000 | 164 |
| 2002-02-04 | 86 | 86 | 82 | 83 | 106,000 | 166 |
| 2002-02-01 | 87 | 87 | 83 | 83 | 53,000 | 166 |
| 2002-01-31 | 86 | 87 | 82 | 87 | 186,000 | 174 |
| 2002-01-30 | 81 | 86 | 81 | 86 | 143,000 | 172 |
| 2002-01-29 | 83 | 84 | 81 | 82 | 123,000 | 164 |
| 2002-01-28 | 85 | 85 | 82 | 83 | 160,000 | 166 |
| 2002-01-25 | 84 | 85 | 82 | 83 | 204,000 | 166 |
| 2002-01-24 | 84 | 85 | 83 | 84 | 73,000 | 168 |
| 2002-01-23 | 84 | 86 | 82 | 84 | 87,000 | 168 |
| 2002-01-22 | 86 | 86 | 84 | 85 | 125,000 | 170 |
| 2002-01-21 | 85 | 85 | 84 | 85 | 71,000 | 170 |
| 2002-01-18 | 80 | 85 | 79 | 85 | 127,000 | 170 |
| 2002-01-17 | 85 | 85 | 79 | 83 | 146,000 | 166 |
| 2002-01-16 | 83 | 83 | 80 | 81 | 163,000 | 162 |
| 2002-01-15 | 85 | 85 | 83 | 83 | 67,000 | 166 |
| 2002-01-11 | 89 | 89 | 86 | 87 | 174,000 | 174 |
| 2002-01-10 | 87 | 88 | 86 | 86 | 100,000 | 172 |
| 2002-01-09 | 86 | 88 | 85 | 87 | 96,000 | 174 |
| 2002-01-08 | 88 | 89 | 85 | 88 | 84,000 | 176 |
| 2002-01-07 | 88 | 88 | 85 | 87 | 49,000 | 174 |
| 2002-01-04 | 88 | 88 | 84 | 87 | 51,000 | 174 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
