3107 ダイワボウホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	155	156	153	154	948,000	308
2004-12-29	153	163	153	155	5,793,000	310
2004-12-28	148	151	148	150	2,455,000	300
2004-12-27	146	151	146	148	3,400,000	296
2004-12-24	144	146	144	145	1,114,000	290
2004-12-22	144	146	144	146	700,000	292
2004-12-21	146	146	143	144	1,029,000	288
2004-12-20	142	146	141	146	1,405,000	292
2004-12-17	140	142	140	141	314,000	282
2004-12-16	142	143	140	141	579,000	282
2004-12-15	143	144	141	142	515,000	284
2004-12-14	142	143	140	143	1,019,000	286
2004-12-13	141	143	141	141	382,000	282
2004-12-10	143	143	141	141	574,000	282
2004-12-09	144	144	141	142	434,000	284
2004-12-08	146	146	142	143	782,000	286
2004-12-07	147	150	145	145	1,426,000	290
2004-12-06	146	148	145	145	642,000	290
2004-12-03	144	149	144	146	2,053,000	292
2004-12-02	145	145	142	144	532,000	288
2004-12-01	141	145	141	144	935,000	288
2004-11-30	142	144	142	143	714,000	286
2004-11-29	142	144	142	144	743,000	288
2004-11-26	145	146	141	141	773,000	282
2004-11-25	143	147	140	145	1,369,000	290
2004-11-24	140	144	140	143	510,000	286
2004-11-22	141	143	139	140	670,000	280
2004-11-19	149	150	141	143	2,657,000	286
2004-11-18	142	154	141	149	6,640,000	298
2004-11-17	138	142	138	142	1,171,000	284
2004-11-16	139	139	137	138	379,000	276
2004-11-15	137	139	137	138	276,000	276
2004-11-12	137	138	136	137	223,000	274
2004-11-11	138	139	137	137	205,000	274
2004-11-10	138	139	137	138	162,000	276
2004-11-09	137	138	136	138	227,000	276
2004-11-08	139	139	137	137	135,000	274
2004-11-05	138	139	138	139	194,000	278
2004-11-04	138	139	137	138	600,000	276
2004-11-02	136	138	136	138	216,000	276
2004-11-01	137	138	136	136	149,000	272
2004-10-29	139	139	136	138	217,000	276
2004-10-28	137	139	136	139	290,000	278
2004-10-27	137	137	135	135	190,000	270
2004-10-26	135	136	134	135	274,000	270
2004-10-25	136	137	134	136	358,000	272
2004-10-22	136	138	136	138	355,000	276
2004-10-21	136	138	136	136	259,000	272
2004-10-20	138	138	136	136	285,000	272
2004-10-19	138	140	138	138	282,000	276
2004-10-18	139	140	137	138	420,000	276
2004-10-15	136	139	136	139	615,000	278
2004-10-14	140	140	137	138	751,000	276
2004-10-13	142	144	140	140	1,009,000	280
2004-10-12	143	144	141	143	756,000	286
2004-10-08	142	146	141	144	1,127,000	288
2004-10-07	145	145	142	142	776,000	284
2004-10-06	145	145	142	144	1,120,000	288
2004-10-05	142	148	141	146	2,444,000	292
2004-10-04	142	143	140	140	524,000	280
2004-10-01	136	141	136	141	1,325,000	282
2004-09-30	136	138	134	136	487,000	272
2004-09-29	137	137	135	135	178,000	270
2004-09-28	137	138	135	137	350,000	274
2004-09-27	137	138	136	136	304,000	272
2004-09-24	135	136	133	136	520,000	272
2004-09-22	137	139	135	137	268,000	274
2004-09-21	136	137	135	137	381,000	274
2004-09-17	140	140	136	136	615,000	272
2004-09-16	139	141	137	139	487,000	278
2004-09-15	147	147	141	141	859,000	282
2004-09-14	147	147	143	146	1,244,000	292
2004-09-13	147	151	146	146	4,479,000	292
2004-09-10	141	146	141	145	922,000	290
2004-09-09	141	148	140	142	2,817,000	284
2004-09-08	144	144	140	141	641,000	282
2004-09-07	144	146	141	143	1,372,000	286
2004-09-06	137	143	136	143	1,815,000	286
2004-09-03	137	137	135	136	223,000	272
2004-09-02	137	137	135	136	228,000	272
2004-09-01	133	137	133	137	385,000	274
2004-08-31	133	134	132	134	92,000	268
2004-08-30	134	134	132	134	129,000	268
2004-08-27	133	134	132	134	87,000	268
2004-08-26	134	134	132	133	248,000	266
2004-08-25	132	134	131	134	140,000	268
2004-08-24	131	133	130	133	196,000	266
2004-08-23	132	133	131	132	100,000	264
2004-08-20	130	133	130	132	158,000	264
2004-08-19	131	133	130	131	216,000	262
2004-08-18	130	131	128	130	69,000	260
2004-08-17	130	132	129	129	259,000	258
2004-08-16	129	131	126	130	250,000	260
2004-08-13	131	131	128	128	216,000	256
2004-08-12	130	134	130	131	244,000	262
2004-08-11	132	132	130	131	135,000	262
2004-08-10	128	132	128	131	558,000	262
2004-08-09	125	127	124	127	176,000	254
2004-08-06	127	127	123	127	246,000	254
2004-08-05	127	128	126	128	117,000	256
2004-08-04	128	128	126	127	169,000	254
2004-08-03	129	130	128	128	135,000	256
2004-08-02	131	131	128	130	90,000	260
2004-07-30	129	130	128	130	151,000	260
2004-07-29	131	131	126	127	257,000	254
2004-07-28	130	130	128	130	141,000	260
2004-07-27	131	132	127	128	262,000	256
2004-07-26	132	133	130	131	204,000	262
2004-07-23	133	134	133	134	154,000	268
2004-07-22	134	134	133	134	163,000	268
2004-07-21	134	136	134	135	205,000	270
2004-07-20	135	136	134	134	147,000	268
2004-07-16	136	137	135	136	129,000	272
2004-07-15	138	138	136	136	174,000	272
2004-07-14	139	139	136	136	172,000	272
2004-07-13	138	138	136	138	312,000	276
2004-07-12	137	140	137	137	326,000	274
2004-07-09	135	138	135	137	266,000	274
2004-07-08	138	138	136	136	106,000	272
2004-07-07	136	138	135	138	375,000	276
2004-07-06	137	139	136	137	475,000	274
2004-07-05	139	139	138	138	251,000	276
2004-07-02	140	141	139	140	258,000	280
2004-07-01	143	143	141	142	257,000	284
2004-06-30	143	143	141	142	351,000	284
2004-06-29	142	143	141	142	433,000	284
2004-06-28	140	143	140	143	448,000	286
2004-06-25	140	140	139	139	376,000	278
2004-06-24	140	141	139	140	379,000	280
2004-06-23	139	141	139	139	298,000	278
2004-06-22	138	140	138	140	305,000	280
2004-06-21	139	142	139	139	181,000	278
2004-06-18	141	141	137	140	386,000	280
2004-06-17	141	143	139	141	485,000	282
2004-06-16	140	141	139	141	382,000	282
2004-06-15	141	141	138	139	312,000	278
2004-06-14	139	141	138	140	587,000	280
2004-06-11	136	139	136	139	523,000	278
2004-06-10	138	138	135	137	338,000	274
2004-06-09	136	137	134	136	322,000	272
2004-06-08	138	139	135	135	458,000	270
2004-06-07	136	136	134	135	268,000	270
2004-06-04	133	133	131	133	157,000	266
2004-06-03	132	134	131	133	439,000	266
2004-06-02	133	133	131	132	482,000	264
2004-06-01	134	134	132	132	261,000	264
2004-05-31	135	136	132	134	219,000	268
2004-05-28	136	136	134	135	148,000	270
2004-05-27	133	136	133	133	303,000	266
2004-05-26	139	139	134	135	404,000	270
2004-05-25	139	139	136	136	274,000	272
2004-05-24	136	141	136	141	595,000	282
2004-05-21	133	138	132	138	788,000	276
2004-05-20	124	134	123	130	941,000	260
2004-05-19	124	127	121	125	279,000	250
2004-05-18	113	123	113	118	502,000	236
2004-05-17	123	124	115	117	594,000	234
2004-05-14	129	129	124	127	235,000	254
2004-05-13	126	134	126	129	891,000	258
2004-05-12	126	129	125	128	388,000	256
2004-05-11	118	126	118	123	756,000	246
2004-05-10	134	134	123	125	832,000	250
2004-05-07	134	137	132	135	398,000	270
2004-05-06	138	138	135	135	385,000	270
2004-04-30	137	139	137	139	515,000	278
2004-04-28	139	142	138	142	715,000	284
2004-04-27	141	141	138	140	537,000	280
2004-04-26	144	144	141	142	576,000	284
2004-04-23	145	145	143	144	375,000	288
2004-04-22	146	148	145	146	712,000	292
2004-04-21	145	147	144	145	568,000	290
2004-04-20	144	146	143	146	350,000	292
2004-04-19	149	149	142	145	1,311,000	290
2004-04-16	148	149	145	147	1,002,000	294
2004-04-15	155	156	144	147	4,095,000	294
2004-04-14	146	153	145	153	3,214,000	306
2004-04-13	141	148	141	147	2,832,000	294
2004-04-12	139	141	138	141	470,000	282
2004-04-09	141	142	136	139	1,207,000	278
2004-04-08	142	145	141	143	969,000	286
2004-04-07	143	143	141	143	787,000	286
2004-04-06	145	146	141	143	976,000	286
2004-04-05	143	144	142	143	1,295,000	286
2004-04-02	139	144	139	141	1,912,000	282
2004-04-01	137	139	136	137	582,000	274
2004-03-31	135	136	134	136	638,000	272
2004-03-30	137	138	134	135	555,000	270
2004-03-29	138	140	136	136	536,000	272
2004-03-26	139	141	138	139	814,000	278
2004-03-25	146	146	141	142	1,806,000	284
2004-03-24	139	147	138	144	4,361,000	288
2004-03-23	136	138	135	138	532,000	276
2004-03-22	136	138	136	137	777,000	274
2004-03-19	135	136	134	136	752,000	272
2004-03-18	139	140	135	135	1,583,000	270
2004-03-17	134	137	134	136	1,225,000	272
2004-03-16	135	136	133	133	870,000	266
2004-03-15	135	136	134	134	786,000	268
2004-03-12	133	135	133	134	728,000	268
2004-03-11	133	136	132	136	805,000	272
2004-03-10	133	136	132	136	1,269,000	272
2004-03-09	134	136	131	134	1,556,000	268
2004-03-08	132	134	131	134	1,178,000	268
2004-03-05	131	132	128	132	1,336,000	264
2004-03-04	129	130	128	130	1,442,000	260
2004-03-03	126	132	125	130	3,426,000	260
2004-03-02	126	127	124	125	541,000	250
2004-03-01	122	127	122	127	928,000	254
2004-02-27	121	121	120	121	243,000	242
2004-02-26	119	121	118	121	382,000	242
2004-02-25	120	120	119	119	247,000	238
2004-02-24	120	122	120	120	429,000	240
2004-02-23	119	120	119	120	267,000	240
2004-02-20	119	120	118	120	322,000	240
2004-02-19	120	121	120	120	101,000	240
2004-02-18	121	122	120	120	247,000	240
2004-02-17	121	121	119	120	536,000	240
2004-02-16	120	122	120	121	159,000	242
2004-02-13	121	121	120	120	182,000	240
2004-02-12	124	124	121	121	271,000	242
2004-02-10	118	122	118	122	261,000	244
2004-02-09	120	120	118	118	179,000	236
2004-02-06	119	119	118	118	127,000	236
2004-02-05	116	119	116	119	156,000	238
2004-02-04	119	120	117	117	285,000	234
2004-02-03	121	122	118	119	406,000	238
2004-02-02	122	123	121	121	253,000	242
2004-01-30	121	124	121	123	254,000	246
2004-01-29	122	123	120	121	405,000	242
2004-01-28	123	124	122	123	162,000	246
2004-01-27	125	125	123	124	249,000	248
2004-01-26	126	126	123	124	273,000	248
2004-01-23	126	127	124	126	577,000	252
2004-01-22	125	127	124	127	533,000	254
2004-01-21	124	126	124	124	250,000	248
2004-01-20	124	125	123	125	220,000	250
2004-01-19	123	125	123	123	261,000	246
2004-01-16	123	124	122	124	191,000	248
2004-01-15	126	126	122	122	562,000	244
2004-01-14	123	126	122	126	635,000	252
2004-01-13	123	124	121	121	423,000	242
2004-01-09	122	124	120	123	748,000	246
2004-01-08	119	122	118	122	307,000	244
2004-01-07	117	119	117	119	410,000	238
2004-01-06	119	119	116	117	437,000	234
2004-01-05	116	117	115	117	253,000	234

分割・併合履歴： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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