3107 ダイワボウホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 818 | 898 | 808 | 862 | 38,863,000 | 1,724 |
| 2005-12-29 | 781 | 808 | 765 | 808 | 38,670,000 | 1,616 |
| 2005-12-28 | 604 | 709 | 597 | 708 | 54,898,000 | 1,416 |
| 2005-12-27 | 597 | 643 | 593 | 610 | 38,660,000 | 1,220 |
| 2005-12-26 | 647 | 647 | 647 | 647 | 11,023,000 | 1,294 |
| 2005-12-22 | 547 | 547 | 547 | 547 | 5,023,000 | 1,094 |
| 2005-12-21 | 460 | 468 | 454 | 467 | 11,202,000 | 934 |
| 2005-12-20 | 422 | 450 | 415 | 450 | 10,835,000 | 900 |
| 2005-12-19 | 455 | 457 | 432 | 434 | 9,726,000 | 868 |
| 2005-12-16 | 431 | 450 | 426 | 445 | 14,811,000 | 890 |
| 2005-12-15 | 412 | 436 | 402 | 430 | 16,722,000 | 860 |
| 2005-12-14 | 416 | 422 | 392 | 421 | 9,937,000 | 842 |
| 2005-12-13 | 399 | 412 | 390 | 411 | 15,194,000 | 822 |
| 2005-12-12 | 370 | 402 | 368 | 402 | 23,787,000 | 804 |
| 2005-12-09 | 324 | 358 | 318 | 358 | 13,722,000 | 716 |
| 2005-12-08 | 345 | 347 | 320 | 325 | 7,333,000 | 650 |
| 2005-12-07 | 343 | 359 | 342 | 350 | 8,110,000 | 700 |
| 2005-12-06 | 343 | 354 | 335 | 341 | 12,297,000 | 682 |
| 2005-12-05 | 319 | 357 | 315 | 352 | 24,384,000 | 704 |
| 2005-12-02 | 283 | 308 | 280 | 307 | 14,444,000 | 614 |
| 2005-12-01 | 285 | 286 | 273 | 284 | 5,639,000 | 568 |
| 2005-11-30 | 271 | 285 | 271 | 281 | 16,036,000 | 562 |
| 2005-11-29 | 253 | 271 | 251 | 266 | 13,307,000 | 532 |
| 2005-11-28 | 237 | 263 | 235 | 258 | 9,250,000 | 516 |
| 2005-11-25 | 224 | 232 | 221 | 232 | 915,000 | 464 |
| 2005-11-24 | 231 | 231 | 222 | 224 | 746,000 | 448 |
| 2005-11-22 | 232 | 232 | 227 | 228 | 438,000 | 456 |
| 2005-11-21 | 232 | 234 | 229 | 229 | 1,165,000 | 458 |
| 2005-11-18 | 228 | 230 | 227 | 229 | 712,000 | 458 |
| 2005-11-17 | 229 | 231 | 227 | 227 | 899,000 | 454 |
| 2005-11-16 | 222 | 226 | 217 | 225 | 1,303,000 | 450 |
| 2005-11-15 | 234 | 235 | 219 | 222 | 4,035,000 | 444 |
| 2005-11-14 | 250 | 251 | 237 | 238 | 2,197,000 | 476 |
| 2005-11-11 | 238 | 246 | 237 | 243 | 1,267,000 | 486 |
| 2005-11-10 | 242 | 245 | 231 | 238 | 1,257,000 | 476 |
| 2005-11-09 | 246 | 250 | 243 | 243 | 1,795,000 | 486 |
| 2005-11-08 | 245 | 249 | 242 | 247 | 1,790,000 | 494 |
| 2005-11-07 | 235 | 242 | 235 | 240 | 1,740,000 | 480 |
| 2005-11-04 | 232 | 234 | 231 | 234 | 1,204,000 | 468 |
| 2005-11-02 | 226 | 229 | 226 | 229 | 1,358,000 | 458 |
| 2005-11-01 | 229 | 229 | 223 | 223 | 1,157,000 | 446 |
| 2005-10-31 | 228 | 229 | 224 | 226 | 1,052,000 | 452 |
| 2005-10-28 | 222 | 226 | 221 | 226 | 1,372,000 | 452 |
| 2005-10-27 | 222 | 227 | 220 | 221 | 3,046,000 | 442 |
| 2005-10-26 | 234 | 235 | 232 | 232 | 727,000 | 464 |
| 2005-10-25 | 232 | 235 | 231 | 234 | 1,407,000 | 468 |
| 2005-10-24 | 232 | 234 | 229 | 231 | 1,039,000 | 462 |
| 2005-10-21 | 227 | 231 | 226 | 230 | 1,385,000 | 460 |
| 2005-10-20 | 222 | 232 | 222 | 232 | 3,866,000 | 464 |
| 2005-10-19 | 220 | 225 | 219 | 223 | 1,758,000 | 446 |
| 2005-10-18 | 220 | 225 | 218 | 219 | 2,008,000 | 438 |
| 2005-10-17 | 221 | 224 | 216 | 220 | 4,061,000 | 440 |
| 2005-10-14 | 210 | 217 | 210 | 213 | 2,156,000 | 426 |
| 2005-10-13 | 206 | 209 | 205 | 209 | 586,000 | 418 |
| 2005-10-12 | 207 | 210 | 204 | 208 | 1,159,000 | 416 |
| 2005-10-11 | 201 | 205 | 201 | 205 | 522,000 | 410 |
| 2005-10-07 | 197 | 202 | 197 | 200 | 343,000 | 400 |
| 2005-10-06 | 203 | 204 | 199 | 199 | 938,000 | 398 |
| 2005-10-05 | 207 | 207 | 204 | 205 | 365,000 | 410 |
| 2005-10-04 | 203 | 207 | 202 | 207 | 973,000 | 414 |
| 2005-10-03 | 198 | 205 | 198 | 203 | 1,658,000 | 406 |
| 2005-09-30 | 215 | 215 | 208 | 208 | 1,282,000 | 416 |
| 2005-09-29 | 215 | 216 | 211 | 213 | 1,608,000 | 426 |
| 2005-09-28 | 208 | 213 | 206 | 212 | 2,454,000 | 424 |
| 2005-09-27 | 208 | 209 | 207 | 208 | 1,213,000 | 416 |
| 2005-09-26 | 210 | 211 | 204 | 206 | 2,720,000 | 412 |
| 2005-09-22 | 198 | 202 | 197 | 201 | 1,175,000 | 402 |
| 2005-09-21 | 203 | 204 | 200 | 201 | 1,250,000 | 402 |
| 2005-09-20 | 197 | 203 | 197 | 201 | 2,766,000 | 402 |
| 2005-09-16 | 197 | 197 | 195 | 196 | 705,000 | 392 |
| 2005-09-15 | 195 | 198 | 194 | 197 | 1,861,000 | 394 |
| 2005-09-14 | 190 | 196 | 190 | 195 | 1,480,000 | 390 |
| 2005-09-13 | 190 | 191 | 189 | 191 | 471,000 | 382 |
| 2005-09-12 | 192 | 192 | 189 | 191 | 482,000 | 382 |
| 2005-09-09 | 190 | 190 | 187 | 190 | 958,000 | 380 |
| 2005-09-08 | 189 | 190 | 187 | 188 | 313,000 | 376 |
| 2005-09-07 | 190 | 191 | 188 | 189 | 683,000 | 378 |
| 2005-09-06 | 192 | 193 | 190 | 190 | 867,000 | 380 |
| 2005-09-05 | 192 | 193 | 190 | 192 | 543,000 | 384 |
| 2005-09-02 | 190 | 192 | 188 | 192 | 1,270,000 | 384 |
| 2005-09-01 | 192 | 193 | 190 | 191 | 1,494,000 | 382 |
| 2005-08-31 | 192 | 203 | 189 | 190 | 7,857,000 | 380 |
| 2005-08-30 | 186 | 197 | 186 | 194 | 7,883,000 | 388 |
| 2005-08-29 | 186 | 187 | 185 | 185 | 496,000 | 370 |
| 2005-08-26 | 187 | 188 | 186 | 186 | 586,000 | 372 |
| 2005-08-25 | 188 | 188 | 185 | 187 | 386,000 | 374 |
| 2005-08-24 | 188 | 188 | 186 | 187 | 380,000 | 374 |
| 2005-08-23 | 189 | 189 | 186 | 186 | 481,000 | 372 |
| 2005-08-22 | 186 | 189 | 185 | 189 | 396,000 | 378 |
| 2005-08-19 | 186 | 187 | 185 | 186 | 308,000 | 372 |
| 2005-08-18 | 189 | 189 | 186 | 187 | 753,000 | 374 |
| 2005-08-17 | 185 | 190 | 185 | 190 | 1,874,000 | 380 |
| 2005-08-16 | 185 | 189 | 185 | 186 | 1,126,000 | 372 |
| 2005-08-15 | 185 | 185 | 182 | 184 | 481,000 | 368 |
| 2005-08-12 | 186 | 187 | 183 | 185 | 1,123,000 | 370 |
| 2005-08-11 | 185 | 185 | 182 | 184 | 500,000 | 368 |
| 2005-08-10 | 182 | 184 | 181 | 184 | 636,000 | 368 |
| 2005-08-09 | 178 | 180 | 176 | 180 | 571,000 | 360 |
| 2005-08-08 | 170 | 178 | 170 | 178 | 928,000 | 356 |
| 2005-08-05 | 179 | 181 | 176 | 176 | 449,000 | 352 |
| 2005-08-04 | 184 | 184 | 179 | 179 | 423,000 | 358 |
| 2005-08-03 | 183 | 184 | 182 | 182 | 357,000 | 364 |
| 2005-08-02 | 184 | 184 | 181 | 183 | 470,000 | 366 |
| 2005-08-01 | 185 | 185 | 183 | 183 | 495,000 | 366 |
| 2005-07-29 | 186 | 186 | 182 | 183 | 538,000 | 366 |
| 2005-07-28 | 187 | 187 | 184 | 185 | 446,000 | 370 |
| 2005-07-27 | 184 | 187 | 183 | 186 | 1,234,000 | 372 |
| 2005-07-26 | 181 | 184 | 180 | 184 | 1,033,000 | 368 |
| 2005-07-25 | 180 | 181 | 179 | 181 | 506,000 | 362 |
| 2005-07-22 | 180 | 182 | 178 | 180 | 477,000 | 360 |
| 2005-07-21 | 180 | 184 | 179 | 181 | 2,317,000 | 362 |
| 2005-07-20 | 178 | 179 | 177 | 179 | 409,000 | 358 |
| 2005-07-19 | 177 | 178 | 176 | 177 | 536,000 | 354 |
| 2005-07-15 | 178 | 178 | 176 | 177 | 255,000 | 354 |
| 2005-07-14 | 177 | 178 | 176 | 177 | 273,000 | 354 |
| 2005-07-13 | 177 | 178 | 176 | 177 | 222,000 | 354 |
| 2005-07-12 | 177 | 177 | 176 | 177 | 352,000 | 354 |
| 2005-07-11 | 175 | 179 | 175 | 178 | 1,390,000 | 356 |
| 2005-07-08 | 173 | 175 | 172 | 174 | 548,000 | 348 |
| 2005-07-07 | 173 | 173 | 172 | 173 | 184,000 | 346 |
| 2005-07-06 | 174 | 174 | 173 | 173 | 181,000 | 346 |
| 2005-07-05 | 175 | 175 | 173 | 173 | 205,000 | 346 |
| 2005-07-04 | 174 | 175 | 173 | 175 | 324,000 | 350 |
| 2005-07-01 | 175 | 175 | 173 | 173 | 230,000 | 346 |
| 2005-06-30 | 175 | 175 | 173 | 173 | 280,000 | 346 |
| 2005-06-29 | 174 | 176 | 174 | 175 | 416,000 | 350 |
| 2005-06-28 | 174 | 174 | 173 | 174 | 156,000 | 348 |
| 2005-06-27 | 173 | 174 | 173 | 173 | 237,000 | 346 |
| 2005-06-24 | 173 | 175 | 171 | 175 | 390,000 | 350 |
| 2005-06-23 | 173 | 174 | 172 | 173 | 232,000 | 346 |
| 2005-06-22 | 172 | 173 | 170 | 173 | 211,000 | 346 |
| 2005-06-21 | 172 | 173 | 172 | 173 | 232,000 | 346 |
| 2005-06-20 | 175 | 175 | 172 | 173 | 400,000 | 346 |
| 2005-06-17 | 175 | 176 | 173 | 174 | 791,000 | 348 |
| 2005-06-16 | 176 | 176 | 175 | 176 | 161,000 | 352 |
| 2005-06-15 | 177 | 177 | 170 | 175 | 765,000 | 350 |
| 2005-06-14 | 177 | 177 | 174 | 175 | 518,000 | 350 |
| 2005-06-13 | 173 | 177 | 172 | 176 | 1,217,000 | 352 |
| 2005-06-10 | 172 | 174 | 172 | 172 | 959,000 | 344 |
| 2005-06-09 | 172 | 173 | 169 | 171 | 504,000 | 342 |
| 2005-06-08 | 171 | 173 | 170 | 173 | 663,000 | 346 |
| 2005-06-07 | 170 | 172 | 168 | 171 | 656,000 | 342 |
| 2005-06-06 | 168 | 170 | 166 | 169 | 487,000 | 338 |
| 2005-06-03 | 170 | 170 | 166 | 168 | 404,000 | 336 |
| 2005-06-02 | 169 | 172 | 168 | 170 | 691,000 | 340 |
| 2005-06-01 | 166 | 168 | 166 | 168 | 408,000 | 336 |
| 2005-05-31 | 165 | 168 | 164 | 168 | 268,000 | 336 |
| 2005-05-30 | 165 | 166 | 164 | 164 | 280,000 | 328 |
| 2005-05-27 | 164 | 165 | 162 | 165 | 388,000 | 330 |
| 2005-05-26 | 162 | 163 | 161 | 163 | 304,000 | 326 |
| 2005-05-25 | 165 | 166 | 162 | 162 | 348,000 | 324 |
| 2005-05-24 | 167 | 169 | 165 | 166 | 404,000 | 332 |
| 2005-05-23 | 165 | 168 | 165 | 166 | 257,000 | 332 |
| 2005-05-20 | 168 | 168 | 164 | 166 | 353,000 | 332 |
| 2005-05-19 | 164 | 169 | 164 | 167 | 704,000 | 334 |
| 2005-05-18 | 163 | 166 | 160 | 162 | 931,000 | 324 |
| 2005-05-17 | 172 | 172 | 160 | 160 | 990,000 | 320 |
| 2005-05-16 | 173 | 175 | 168 | 168 | 1,202,000 | 336 |
| 2005-05-13 | 169 | 182 | 168 | 175 | 8,203,000 | 350 |
| 2005-05-12 | 167 | 168 | 166 | 166 | 203,000 | 332 |
| 2005-05-11 | 164 | 167 | 164 | 166 | 284,000 | 332 |
| 2005-05-10 | 169 | 169 | 166 | 166 | 363,000 | 332 |
| 2005-05-09 | 170 | 170 | 168 | 169 | 388,000 | 338 |
| 2005-05-06 | 165 | 168 | 164 | 167 | 421,000 | 334 |
| 2005-05-02 | 162 | 165 | 162 | 164 | 275,000 | 328 |
| 2005-04-28 | 165 | 165 | 162 | 163 | 153,000 | 326 |
| 2005-04-27 | 162 | 165 | 161 | 165 | 424,000 | 330 |
| 2005-04-26 | 162 | 164 | 161 | 162 | 366,000 | 324 |
| 2005-04-25 | 161 | 162 | 160 | 161 | 241,000 | 322 |
| 2005-04-22 | 163 | 164 | 161 | 163 | 470,000 | 326 |
| 2005-04-21 | 153 | 159 | 153 | 158 | 685,000 | 316 |
| 2005-04-20 | 162 | 164 | 159 | 159 | 730,000 | 318 |
| 2005-04-19 | 155 | 159 | 154 | 157 | 642,000 | 314 |
| 2005-04-18 | 152 | 155 | 148 | 151 | 1,380,000 | 302 |
| 2005-04-15 | 161 | 161 | 159 | 159 | 550,000 | 318 |
| 2005-04-14 | 161 | 162 | 157 | 161 | 1,045,000 | 322 |
| 2005-04-13 | 166 | 167 | 162 | 164 | 677,000 | 328 |
| 2005-04-12 | 169 | 170 | 165 | 166 | 1,140,000 | 332 |
| 2005-04-11 | 173 | 173 | 169 | 169 | 669,000 | 338 |
| 2005-04-08 | 173 | 176 | 173 | 173 | 575,000 | 346 |
| 2005-04-07 | 176 | 176 | 173 | 173 | 414,000 | 346 |
| 2005-04-06 | 175 | 177 | 174 | 176 | 564,000 | 352 |
| 2005-04-05 | 172 | 174 | 171 | 174 | 602,000 | 348 |
| 2005-04-04 | 170 | 173 | 170 | 172 | 920,000 | 344 |
| 2005-04-01 | 171 | 173 | 170 | 173 | 852,000 | 346 |
| 2005-03-31 | 171 | 175 | 171 | 174 | 661,000 | 348 |
| 2005-03-30 | 170 | 173 | 168 | 169 | 1,338,000 | 338 |
| 2005-03-29 | 180 | 182 | 175 | 175 | 959,000 | 350 |
| 2005-03-28 | 179 | 182 | 176 | 180 | 772,000 | 360 |
| 2005-03-25 | 188 | 188 | 185 | 187 | 841,000 | 374 |
| 2005-03-24 | 187 | 188 | 186 | 187 | 1,052,000 | 374 |
| 2005-03-23 | 188 | 190 | 186 | 186 | 2,565,000 | 372 |
| 2005-03-22 | 192 | 195 | 192 | 195 | 1,233,000 | 390 |
| 2005-03-18 | 191 | 195 | 190 | 192 | 1,889,000 | 384 |
| 2005-03-17 | 189 | 190 | 187 | 189 | 624,000 | 378 |
| 2005-03-16 | 189 | 191 | 187 | 189 | 1,022,000 | 378 |
| 2005-03-15 | 192 | 196 | 191 | 192 | 2,081,000 | 384 |
| 2005-03-14 | 187 | 191 | 187 | 191 | 896,000 | 382 |
| 2005-03-11 | 188 | 190 | 187 | 188 | 1,496,000 | 376 |
| 2005-03-10 | 189 | 191 | 185 | 185 | 890,000 | 370 |
| 2005-03-09 | 187 | 191 | 186 | 189 | 2,136,000 | 378 |
| 2005-03-08 | 183 | 188 | 182 | 188 | 2,941,000 | 376 |
| 2005-03-07 | 182 | 184 | 181 | 184 | 1,227,000 | 368 |
| 2005-03-04 | 180 | 181 | 178 | 180 | 1,037,000 | 360 |
| 2005-03-03 | 180 | 182 | 180 | 180 | 640,000 | 360 |
| 2005-03-02 | 182 | 183 | 181 | 181 | 902,000 | 362 |
| 2005-03-01 | 178 | 184 | 177 | 181 | 3,321,000 | 362 |
| 2005-02-28 | 177 | 179 | 177 | 178 | 632,000 | 356 |
| 2005-02-25 | 178 | 178 | 175 | 178 | 739,000 | 356 |
| 2005-02-24 | 175 | 178 | 174 | 178 | 687,000 | 356 |
| 2005-02-23 | 175 | 176 | 173 | 174 | 639,000 | 348 |
| 2005-02-22 | 176 | 177 | 175 | 175 | 687,000 | 350 |
| 2005-02-21 | 174 | 177 | 174 | 175 | 1,139,000 | 350 |
| 2005-02-18 | 170 | 173 | 170 | 173 | 514,000 | 346 |
| 2005-02-17 | 171 | 172 | 170 | 171 | 764,000 | 342 |
| 2005-02-16 | 173 | 174 | 171 | 173 | 1,028,000 | 346 |
| 2005-02-15 | 172 | 174 | 170 | 173 | 1,739,000 | 346 |
| 2005-02-14 | 175 | 176 | 171 | 172 | 2,461,000 | 344 |
| 2005-02-10 | 179 | 181 | 177 | 177 | 1,194,000 | 354 |
| 2005-02-09 | 180 | 180 | 178 | 179 | 865,000 | 358 |
| 2005-02-08 | 178 | 182 | 177 | 179 | 2,446,000 | 358 |
| 2005-02-07 | 178 | 180 | 175 | 179 | 3,365,000 | 358 |
| 2005-02-04 | 174 | 176 | 171 | 175 | 3,985,000 | 350 |
| 2005-02-03 | 171 | 171 | 168 | 171 | 1,480,000 | 342 |
| 2005-02-02 | 168 | 170 | 166 | 170 | 1,608,000 | 340 |
| 2005-02-01 | 167 | 168 | 166 | 166 | 457,000 | 332 |
| 2005-01-31 | 165 | 168 | 164 | 167 | 613,000 | 334 |
| 2005-01-28 | 169 | 169 | 166 | 166 | 742,000 | 332 |
| 2005-01-27 | 169 | 171 | 167 | 169 | 1,877,000 | 338 |
| 2005-01-26 | 168 | 169 | 167 | 169 | 693,000 | 338 |
| 2005-01-25 | 168 | 169 | 166 | 168 | 1,154,000 | 336 |
| 2005-01-24 | 168 | 170 | 165 | 167 | 1,987,000 | 334 |
| 2005-01-21 | 162 | 170 | 160 | 167 | 7,690,000 | 334 |
| 2005-01-20 | 159 | 162 | 157 | 162 | 1,516,000 | 324 |
| 2005-01-19 | 157 | 161 | 157 | 161 | 1,529,000 | 322 |
| 2005-01-18 | 158 | 159 | 157 | 157 | 345,000 | 314 |
| 2005-01-17 | 157 | 159 | 157 | 158 | 685,000 | 316 |
| 2005-01-14 | 155 | 157 | 155 | 157 | 655,000 | 314 |
| 2005-01-13 | 158 | 158 | 156 | 156 | 904,000 | 312 |
| 2005-01-12 | 159 | 159 | 157 | 158 | 897,000 | 316 |
| 2005-01-11 | 160 | 160 | 158 | 159 | 1,337,000 | 318 |
| 2005-01-07 | 158 | 160 | 156 | 159 | 1,943,000 | 318 |
| 2005-01-06 | 157 | 158 | 155 | 157 | 736,000 | 314 |
| 2005-01-05 | 157 | 160 | 156 | 157 | 1,593,000 | 314 |
| 2005-01-04 | 156 | 159 | 155 | 159 | 1,628,000 | 318 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
