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
