3107 ダイワボウホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	115	115	113	113	238,000	226
2003-12-29	113	115	112	115	487,000	230
2003-12-26	108	112	108	111	433,000	222
2003-12-25	105	107	105	107	554,000	214
2003-12-24	109	109	105	105	761,000	210
2003-12-22	107	108	106	108	354,000	216
2003-12-19	110	111	106	107	642,000	214
2003-12-18	110	111	109	109	199,000	218
2003-12-17	111	112	110	110	130,000	220
2003-12-16	111	112	110	110	131,000	220
2003-12-15	113	114	111	113	309,000	226
2003-12-12	111	112	110	111	460,000	222
2003-12-11	111	111	110	110	274,000	220
2003-12-10	112	113	111	112	161,000	224
2003-12-09	113	114	111	113	183,000	226
2003-12-08	113	114	112	113	156,000	226
2003-12-05	113	114	112	113	529,000	226
2003-12-04	113	114	112	113	256,000	226
2003-12-03	111	113	111	112	268,000	224
2003-12-02	112	114	111	112	253,000	224
2003-12-01	109	112	109	111	404,000	222
2003-11-28	114	115	112	112	179,000	224
2003-11-27	115	116	112	116	350,000	232
2003-11-26	115	116	113	115	254,000	230
2003-11-25	114	115	113	113	224,000	226
2003-11-21	107	111	107	110	392,000	220
2003-11-20	107	109	106	108	494,000	216
2003-11-19	105	108	105	106	657,000	212
2003-11-18	105	109	105	105	641,000	210
2003-11-17	114	115	109	109	589,000	218
2003-11-14	121	121	118	119	290,000	238
2003-11-13	119	120	118	119	275,000	238
2003-11-12	117	119	115	117	347,000	234
2003-11-11	121	122	112	117	659,000	234
2003-11-10	123	124	122	124	321,000	248
2003-11-07	122	124	121	123	1,084,000	246
2003-11-06	128	128	121	122	1,611,000	244
2003-11-05	132	132	128	131	368,000	262
2003-11-04	132	134	130	131	465,000	262
2003-10-31	132	134	129	130	816,000	260
2003-10-30	127	132	126	129	826,000	258
2003-10-29	126	127	125	125	447,000	250
2003-10-28	126	126	124	124	398,000	248
2003-10-27	125	127	124	124	707,000	248
2003-10-24	128	129	125	126	945,000	252
2003-10-23	134	134	123	124	1,464,000	248
2003-10-22	140	140	137	137	485,000	274
2003-10-21	145	145	140	142	752,000	284
2003-10-20	142	146	141	143	1,161,000	286
2003-10-17	142	143	139	140	600,000	280
2003-10-16	138	142	137	139	485,000	278
2003-10-15	139	140	137	139	973,000	278
2003-10-14	142	144	139	139	1,651,000	278
2003-10-10	135	141	134	140	3,400,000	280
2003-10-09	131	134	131	133	267,000	266
2003-10-08	133	133	131	131	169,000	262
2003-10-07	135	136	132	133	341,000	266
2003-10-06	134	136	133	135	543,000	270
2003-10-03	130	132	129	131	429,000	262
2003-10-02	130	131	128	131	303,000	262
2003-10-01	126	129	126	128	297,000	256
2003-09-30	127	130	126	128	352,000	256
2003-09-29	127	127	124	126	158,000	252
2003-09-26	122	127	122	125	262,000	250
2003-09-25	125	127	124	125	525,000	250
2003-09-24	133	133	127	128	499,000	256
2003-09-22	134	135	130	133	568,000	266
2003-09-19	135	136	133	134	433,000	268
2003-09-18	135	136	134	134	576,000	268
2003-09-17	134	135	133	134	613,000	268
2003-09-16	135	137	131	133	812,000	266
2003-09-12	132	133	131	133	563,000	266
2003-09-11	131	132	130	131	294,000	262
2003-09-10	132	133	130	131	380,000	262
2003-09-09	132	134	131	132	409,000	264
2003-09-08	130	132	128	131	459,000	262
2003-09-05	130	132	130	132	362,000	264
2003-09-04	134	134	131	132	410,000	264
2003-09-03	136	137	132	134	963,000	268
2003-09-02	138	138	136	136	570,000	272
2003-09-01	137	139	135	138	1,049,000	276
2003-08-29	135	140	132	139	2,578,000	278
2003-08-28	134	136	133	134	805,000	268
2003-08-27	136	136	132	136	1,920,000	272
2003-08-26	135	135	129	134	1,851,000	268
2003-08-25	130	138	128	138	3,229,000	276
2003-08-22	130	130	126	129	973,000	258
2003-08-21	130	131	128	129	1,154,000	258
2003-08-20	128	132	127	132	4,556,000	264
2003-08-19	124	127	122	123	1,837,000	246
2003-08-18	119	122	118	122	976,000	244
2003-08-15	117	119	115	118	833,000	236
2003-08-14	114	116	113	115	394,000	230
2003-08-13	110	115	110	114	463,000	228
2003-08-12	111	113	110	110	319,000	220
2003-08-11	110	111	110	110	203,000	220
2003-08-08	112	112	110	111	352,000	222
2003-08-07	110	113	110	111	237,000	222
2003-08-06	110	111	109	110	197,000	220
2003-08-05	112	113	111	111	334,000	222
2003-08-04	114	115	113	113	306,000	226
2003-08-01	113	115	113	115	444,000	230
2003-07-31	113	113	110	112	325,000	224
2003-07-30	114	116	113	113	328,000	226
2003-07-29	117	117	114	115	351,000	230
2003-07-28	118	118	116	117	404,000	234
2003-07-25	116	117	115	116	354,000	232
2003-07-24	117	118	115	115	530,000	230
2003-07-23	111	116	110	114	534,000	228
2003-07-22	110	111	108	108	198,000	216
2003-07-18	105	109	104	107	378,000	214
2003-07-17	109	110	106	108	684,000	216
2003-07-16	116	117	108	112	798,000	224
2003-07-15	120	120	115	116	453,000	232
2003-07-14	122	122	118	118	383,000	236
2003-07-11	119	120	117	118	385,000	236
2003-07-10	120	122	118	119	533,000	238
2003-07-09	118	120	116	120	806,000	240
2003-07-08	126	127	120	121	658,000	242
2003-07-07	126	126	123	124	710,000	248
2003-07-04	120	124	117	124	969,000	248
2003-07-03	133	134	121	122	1,709,000	244
2003-07-02	131	134	128	133	2,854,000	266
2003-07-01	124	131	123	131	2,637,000	262
2003-06-30	123	125	123	123	1,030,000	246
2003-06-27	125	126	122	124	1,090,000	248
2003-06-26	119	127	118	125	4,253,000	250
2003-06-25	118	118	115	117	829,000	234
2003-06-24	120	120	116	116	837,000	232
2003-06-23	120	122	119	122	1,778,000	244
2003-06-20	115	120	115	120	2,972,000	240
2003-06-19	113	115	112	115	812,000	230
2003-06-18	113	115	112	113	885,000	226
2003-06-17	114	115	112	112	987,000	224
2003-06-16	113	114	110	111	927,000	222
2003-06-13	115	115	113	113	823,000	226
2003-06-12	117	118	112	113	1,004,000	226
2003-06-11	118	118	112	114	1,997,000	228
2003-06-10	112	116	110	115	2,512,000	230
2003-06-09	109	115	108	114	4,885,000	228
2003-06-06	103	109	103	108	5,061,000	216
2003-06-05	101	104	100	102	1,217,000	204
2003-06-04	101	102	100	100	483,000	200
2003-06-03	102	103	99	99	489,000	198
2003-06-02	103	103	101	103	749,000	206
2003-05-30	101	102	100	102	746,000	204
2003-05-29	104	104	102	103	719,000	206
2003-05-28	103	104	99	104	1,757,000	208
2003-05-27	100	105	100	101	3,007,000	202
2003-05-26	100	101	98	100	1,141,000	200
2003-05-23	96	100	95	98	926,000	196
2003-05-22	101	101	95	96	2,576,000	192
2003-05-21	96	104	93	102	8,575,000	204
2003-05-20	91	96	91	96	1,950,000	192
2003-05-19	91	92	90	91	494,000	182
2003-05-16	92	93	91	91	1,300,000	182
2003-05-15	90	95	89	92	4,817,000	184
2003-05-14	84	85	83	84	325,000	168
2003-05-13	85	85	83	83	225,000	166
2003-05-12	84	85	83	84	192,000	168
2003-05-09	82	84	82	84	169,000	168
2003-05-08	83	84	82	83	164,000	166
2003-05-07	84	85	82	82	309,000	164
2003-05-06	84	85	83	84	167,000	168
2003-05-02	83	84	82	83	336,000	166
2003-05-01	85	86	82	86	258,000	172
2003-04-30	81	84	81	82	274,000	164
2003-04-28	84	85	80	82	669,000	164
2003-04-25	85	85	82	83	537,000	166
2003-04-24	90	91	84	86	1,284,000	172
2003-04-23	90	97	89	92	2,525,000	184
2003-04-22	93	93	88	89	1,206,000	178
2003-04-21	88	93	87	90	1,179,000	180
2003-04-18	85	86	84	86	320,000	172
2003-04-17	87	87	84	85	510,000	170
2003-04-16	86	88	86	87	354,000	174
2003-04-15	88	88	85	87	265,000	174
2003-04-14	85	87	84	87	443,000	174
2003-04-11	83	89	83	88	1,007,000	176
2003-04-10	84	85	82	83	636,000	166
2003-04-09	88	88	84	86	971,000	172
2003-04-08	91	93	85	89	1,301,000	178
2003-04-07	96	99	88	89	4,341,000	178
2003-04-04	80	93	80	90	5,493,000	180
2003-04-03	81	82	77	78	1,315,000	156
2003-04-02	73	81	72	80	1,500,000	160
2003-04-01	71	72	71	71	218,000	142
2003-03-31	73	74	71	71	236,000	142
2003-03-28	76	77	73	73	413,000	146
2003-03-27	73	77	71	77	760,000	154
2003-03-26	74	74	71	73	186,000	146
2003-03-25	73	74	71	73	322,000	146
2003-03-24	74	77	73	76	650,000	152
2003-03-20	73	74	72	74	196,000	148
2003-03-19	71	72	70	71	157,000	142
2003-03-18	71	73	70	70	165,000	140
2003-03-17	72	72	69	69	278,000	138
2003-03-14	75	75	70	71	621,000	142
2003-03-13	74	74	71	73	283,000	146
2003-03-12	70	76	70	73	203,000	146
2003-03-11	67	73	66	70	426,000	140
2003-03-10	78	78	72	73	548,000	146
2003-03-07	81	82	80	80	301,000	160
2003-03-06	83	85	83	83	363,000	166
2003-03-05	84	84	82	83	144,000	166
2003-03-04	86	87	83	84	351,000	168
2003-03-03	81	86	80	85	420,000	170
2003-02-28	81	81	79	79	307,000	158
2003-02-27	80	80	78	80	203,000	160
2003-02-26	78	82	78	80	329,000	160
2003-02-25	80	81	78	79	559,000	158
2003-02-24	87	87	83	83	575,000	166
2003-02-21	87	87	85	87	588,000	174
2003-02-20	86	88	86	87	380,000	174
2003-02-19	88	88	86	87	220,000	174
2003-02-18	87	88	85	87	520,000	174
2003-02-17	90	90	87	87	400,000	174
2003-02-14	88	90	87	88	812,000	176
2003-02-13	87	89	86	87	1,420,000	174
2003-02-12	85	87	84	85	1,117,000	170
2003-02-10	89	93	84	87	8,643,000	174
2003-02-07	100	100	85	86	17,159,000	172
2003-02-06	85	107	83	101	25,272,000	202
2003-02-05	76	82	76	79	1,941,000	158
2003-02-04	74	77	73	76	528,000	152
2003-02-03	74	75	72	72	352,000	144
2003-01-31	74	74	71	72	546,000	144
2003-01-30	71	79	70	73	1,238,000	146
2003-01-29	74	74	69	69	376,000	138
2003-01-28	71	74	71	74	192,000	148
2003-01-27	73	73	70	72	409,000	144
2003-01-24	73	74	72	72	282,000	144
2003-01-23	74	75	73	74	531,000	148
2003-01-22	78	78	74	76	1,299,000	152
2003-01-21	70	79	69	78	2,821,000	156
2003-01-20	67	69	65	69	867,000	138
2003-01-17	67	69	65	67	524,000	134
2003-01-16	68	68	65	67	528,000	134
2003-01-15	67	67	65	65	429,000	130
2003-01-14	65	67	64	67	483,000	134
2003-01-10	61	65	60	65	278,000	130
2003-01-09	61	61	59	61	280,000	122
2003-01-08	63	64	61	62	344,000	124
2003-01-07	70	71	64	64	1,203,000	128
2003-01-06	65	68	63	68	586,000	136

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