3107 ダイワボウホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 382 | 383 | 378 | 379 | 770,000 | 758 |
| 2006-12-28 | 389 | 392 | 381 | 384 | 995,000 | 768 |
| 2006-12-27 | 394 | 395 | 386 | 389 | 1,240,000 | 778 |
| 2006-12-26 | 376 | 390 | 376 | 390 | 1,988,000 | 780 |
| 2006-12-25 | 382 | 382 | 377 | 378 | 1,709,000 | 756 |
| 2006-12-22 | 389 | 389 | 383 | 385 | 1,218,000 | 770 |
| 2006-12-21 | 399 | 400 | 388 | 390 | 1,561,000 | 780 |
| 2006-12-20 | 389 | 398 | 389 | 398 | 1,731,000 | 796 |
| 2006-12-19 | 401 | 401 | 388 | 390 | 2,221,000 | 780 |
| 2006-12-18 | 405 | 406 | 400 | 403 | 1,358,000 | 806 |
| 2006-12-15 | 405 | 407 | 403 | 406 | 1,641,000 | 812 |
| 2006-12-14 | 407 | 407 | 403 | 406 | 1,345,000 | 812 |
| 2006-12-13 | 408 | 410 | 404 | 407 | 2,096,000 | 814 |
| 2006-12-12 | 413 | 415 | 407 | 408 | 1,896,000 | 816 |
| 2006-12-11 | 406 | 417 | 404 | 417 | 3,299,000 | 834 |
| 2006-12-08 | 408 | 416 | 403 | 409 | 2,988,000 | 818 |
| 2006-12-07 | 412 | 412 | 402 | 403 | 2,304,000 | 806 |
| 2006-12-06 | 406 | 412 | 406 | 412 | 1,836,000 | 824 |
| 2006-12-05 | 420 | 423 | 407 | 409 | 2,337,000 | 818 |
| 2006-12-04 | 417 | 421 | 413 | 417 | 1,995,000 | 834 |
| 2006-12-01 | 412 | 424 | 412 | 421 | 4,230,000 | 842 |
| 2006-11-30 | 420 | 422 | 410 | 417 | 2,519,000 | 834 |
| 2006-11-29 | 425 | 427 | 413 | 419 | 4,149,000 | 838 |
| 2006-11-28 | 404 | 423 | 402 | 420 | 6,057,000 | 840 |
| 2006-11-27 | 417 | 421 | 408 | 409 | 7,528,000 | 818 |
| 2006-11-24 | 404 | 415 | 398 | 415 | 10,239,000 | 830 |
| 2006-11-22 | 365 | 390 | 362 | 390 | 3,254,000 | 780 |
| 2006-11-21 | 380 | 382 | 365 | 368 | 2,681,000 | 736 |
| 2006-11-20 | 395 | 396 | 375 | 377 | 3,797,000 | 754 |
| 2006-11-17 | 410 | 415 | 397 | 400 | 1,884,000 | 800 |
| 2006-11-16 | 406 | 419 | 406 | 410 | 3,193,000 | 820 |
| 2006-11-15 | 418 | 420 | 405 | 405 | 2,570,000 | 810 |
| 2006-11-14 | 400 | 415 | 397 | 413 | 4,741,000 | 826 |
| 2006-11-13 | 404 | 407 | 386 | 390 | 3,153,000 | 780 |
| 2006-11-10 | 407 | 413 | 402 | 404 | 3,646,000 | 808 |
| 2006-11-09 | 417 | 419 | 407 | 411 | 2,836,000 | 822 |
| 2006-11-08 | 419 | 424 | 413 | 414 | 5,988,000 | 828 |
| 2006-11-07 | 445 | 448 | 412 | 419 | 9,389,000 | 838 |
| 2006-11-06 | 455 | 456 | 437 | 442 | 6,670,000 | 884 |
| 2006-11-02 | 437 | 455 | 437 | 450 | 20,878,000 | 900 |
| 2006-11-01 | 430 | 448 | 421 | 438 | 23,176,000 | 876 |
| 2006-10-31 | 394 | 427 | 393 | 427 | 17,895,000 | 854 |
| 2006-10-30 | 392 | 394 | 383 | 385 | 2,280,000 | 770 |
| 2006-10-27 | 401 | 403 | 396 | 397 | 1,640,000 | 794 |
| 2006-10-26 | 411 | 412 | 402 | 403 | 3,124,000 | 806 |
| 2006-10-25 | 406 | 413 | 397 | 410 | 4,653,000 | 820 |
| 2006-10-24 | 418 | 420 | 400 | 403 | 3,509,000 | 806 |
| 2006-10-23 | 420 | 425 | 412 | 414 | 5,531,000 | 828 |
| 2006-10-20 | 406 | 419 | 403 | 414 | 7,685,000 | 828 |
| 2006-10-19 | 403 | 412 | 400 | 401 | 5,204,000 | 802 |
| 2006-10-18 | 393 | 407 | 386 | 400 | 9,120,000 | 800 |
| 2006-10-17 | 393 | 394 | 378 | 383 | 2,224,000 | 766 |
| 2006-10-16 | 373 | 396 | 373 | 393 | 3,930,000 | 786 |
| 2006-10-13 | 376 | 383 | 371 | 376 | 3,522,000 | 752 |
| 2006-10-12 | 345 | 376 | 340 | 370 | 5,727,000 | 740 |
| 2006-10-11 | 362 | 364 | 348 | 348 | 2,358,000 | 696 |
| 2006-10-10 | 365 | 369 | 363 | 366 | 1,820,000 | 732 |
| 2006-10-06 | 384 | 386 | 372 | 375 | 1,705,000 | 750 |
| 2006-10-05 | 393 | 396 | 381 | 386 | 1,565,000 | 772 |
| 2006-10-04 | 400 | 405 | 386 | 388 | 2,004,000 | 776 |
| 2006-10-03 | 405 | 408 | 396 | 398 | 1,485,000 | 796 |
| 2006-10-02 | 410 | 413 | 405 | 406 | 1,712,000 | 812 |
| 2006-09-29 | 427 | 429 | 409 | 413 | 5,112,000 | 826 |
| 2006-09-28 | 400 | 423 | 399 | 417 | 12,957,000 | 834 |
| 2006-09-27 | 371 | 387 | 369 | 385 | 4,081,000 | 770 |
| 2006-09-26 | 387 | 388 | 368 | 368 | 2,733,000 | 736 |
| 2006-09-25 | 405 | 405 | 394 | 395 | 1,402,000 | 790 |
| 2006-09-22 | 393 | 404 | 393 | 404 | 1,420,000 | 808 |
| 2006-09-21 | 399 | 405 | 391 | 400 | 1,506,000 | 800 |
| 2006-09-20 | 392 | 401 | 392 | 398 | 1,295,000 | 796 |
| 2006-09-19 | 397 | 410 | 387 | 401 | 3,784,000 | 802 |
| 2006-09-15 | 416 | 418 | 397 | 404 | 3,683,000 | 808 |
| 2006-09-14 | 425 | 431 | 411 | 420 | 4,834,000 | 840 |
| 2006-09-13 | 447 | 448 | 414 | 415 | 4,497,000 | 830 |
| 2006-09-12 | 460 | 461 | 436 | 439 | 4,361,000 | 878 |
| 2006-09-11 | 464 | 476 | 456 | 456 | 7,992,000 | 912 |
| 2006-09-08 | 451 | 465 | 450 | 460 | 3,114,000 | 920 |
| 2006-09-07 | 454 | 468 | 453 | 455 | 4,053,000 | 910 |
| 2006-09-06 | 462 | 465 | 457 | 459 | 2,443,000 | 918 |
| 2006-09-05 | 461 | 470 | 451 | 466 | 5,628,000 | 932 |
| 2006-09-04 | 468 | 469 | 456 | 458 | 4,521,000 | 916 |
| 2006-09-01 | 444 | 464 | 443 | 458 | 6,108,000 | 916 |
| 2006-08-31 | 446 | 457 | 443 | 449 | 7,917,000 | 898 |
| 2006-08-30 | 481 | 487 | 451 | 456 | 31,628,000 | 912 |
| 2006-08-29 | 436 | 473 | 433 | 468 | 45,132,000 | 936 |
| 2006-08-28 | 445 | 450 | 428 | 430 | 14,870,000 | 860 |
| 2006-08-25 | 489 | 494 | 449 | 455 | 23,292,000 | 910 |
| 2006-08-24 | 470 | 494 | 466 | 489 | 32,924,000 | 978 |
| 2006-08-23 | 461 | 477 | 454 | 474 | 30,431,000 | 948 |
| 2006-08-22 | 464 | 469 | 448 | 460 | 24,936,000 | 920 |
| 2006-08-21 | 432 | 458 | 430 | 456 | 44,790,000 | 912 |
| 2006-08-18 | 393 | 437 | 393 | 427 | 51,785,000 | 854 |
| 2006-08-17 | 404 | 404 | 393 | 393 | 4,729,000 | 786 |
| 2006-08-16 | 416 | 416 | 395 | 396 | 14,704,000 | 792 |
| 2006-08-15 | 363 | 411 | 363 | 411 | 20,976,000 | 822 |
| 2006-08-14 | 356 | 361 | 353 | 360 | 1,556,000 | 720 |
| 2006-08-11 | 361 | 364 | 353 | 356 | 2,839,000 | 712 |
| 2006-08-10 | 342 | 364 | 338 | 364 | 4,460,000 | 728 |
| 2006-08-09 | 340 | 345 | 334 | 344 | 2,517,000 | 688 |
| 2006-08-08 | 341 | 348 | 336 | 345 | 2,992,000 | 690 |
| 2006-08-07 | 368 | 375 | 348 | 348 | 7,653,000 | 696 |
| 2006-08-04 | 361 | 366 | 355 | 365 | 3,570,000 | 730 |
| 2006-08-03 | 370 | 373 | 353 | 356 | 6,369,000 | 712 |
| 2006-08-02 | 337 | 362 | 336 | 360 | 7,013,000 | 720 |
| 2006-08-01 | 339 | 343 | 334 | 342 | 2,839,000 | 684 |
| 2006-07-31 | 344 | 348 | 335 | 339 | 3,612,000 | 678 |
| 2006-07-28 | 320 | 342 | 315 | 339 | 4,688,000 | 678 |
| 2006-07-27 | 314 | 325 | 304 | 321 | 4,381,000 | 642 |
| 2006-07-26 | 323 | 330 | 317 | 319 | 2,519,000 | 638 |
| 2006-07-25 | 330 | 335 | 325 | 325 | 2,466,000 | 650 |
| 2006-07-24 | 325 | 327 | 313 | 320 | 4,071,000 | 640 |
| 2006-07-21 | 342 | 346 | 330 | 336 | 3,525,000 | 672 |
| 2006-07-20 | 347 | 355 | 336 | 352 | 3,971,000 | 704 |
| 2006-07-19 | 338 | 344 | 312 | 327 | 6,346,000 | 654 |
| 2006-07-18 | 357 | 362 | 327 | 331 | 7,762,000 | 662 |
| 2006-07-14 | 394 | 397 | 376 | 379 | 4,067,000 | 758 |
| 2006-07-13 | 396 | 409 | 396 | 400 | 2,360,000 | 800 |
| 2006-07-12 | 415 | 418 | 403 | 406 | 2,658,000 | 812 |
| 2006-07-11 | 420 | 428 | 413 | 416 | 4,517,000 | 832 |
| 2006-07-10 | 420 | 427 | 414 | 421 | 3,459,000 | 842 |
| 2006-07-07 | 442 | 442 | 426 | 428 | 3,547,000 | 856 |
| 2006-07-06 | 446 | 451 | 433 | 440 | 3,131,000 | 880 |
| 2006-07-05 | 448 | 457 | 446 | 451 | 3,377,000 | 902 |
| 2006-07-04 | 475 | 478 | 457 | 458 | 8,186,000 | 916 |
| 2006-07-03 | 430 | 471 | 428 | 470 | 13,540,000 | 940 |
| 2006-06-30 | 430 | 433 | 424 | 428 | 2,961,000 | 856 |
| 2006-06-29 | 430 | 433 | 418 | 422 | 2,671,000 | 844 |
| 2006-06-28 | 429 | 431 | 425 | 429 | 1,798,000 | 858 |
| 2006-06-27 | 439 | 441 | 434 | 435 | 1,354,000 | 870 |
| 2006-06-26 | 435 | 437 | 429 | 436 | 1,731,000 | 872 |
| 2006-06-23 | 431 | 442 | 427 | 437 | 2,991,000 | 874 |
| 2006-06-22 | 430 | 437 | 427 | 436 | 2,840,000 | 872 |
| 2006-06-21 | 431 | 437 | 418 | 423 | 2,967,000 | 846 |
| 2006-06-20 | 442 | 446 | 428 | 429 | 2,880,000 | 858 |
| 2006-06-19 | 454 | 455 | 445 | 447 | 2,579,000 | 894 |
| 2006-06-16 | 446 | 457 | 440 | 456 | 6,039,000 | 912 |
| 2006-06-15 | 450 | 451 | 432 | 436 | 5,756,000 | 872 |
| 2006-06-14 | 407 | 433 | 404 | 432 | 8,507,000 | 864 |
| 2006-06-13 | 418 | 431 | 408 | 412 | 4,964,000 | 824 |
| 2006-06-12 | 413 | 435 | 412 | 426 | 7,919,000 | 852 |
| 2006-06-09 | 420 | 433 | 405 | 428 | 6,247,000 | 856 |
| 2006-06-08 | 411 | 422 | 405 | 413 | 7,241,000 | 826 |
| 2006-06-07 | 456 | 460 | 426 | 426 | 6,175,000 | 852 |
| 2006-06-06 | 456 | 471 | 455 | 461 | 3,825,000 | 922 |
| 2006-06-05 | 464 | 481 | 455 | 471 | 5,361,000 | 942 |
| 2006-06-02 | 483 | 487 | 417 | 479 | 13,008,000 | 958 |
| 2006-06-01 | 510 | 521 | 475 | 479 | 8,995,000 | 958 |
| 2006-05-31 | 503 | 517 | 495 | 500 | 6,991,000 | 1,000 |
| 2006-05-30 | 519 | 525 | 506 | 517 | 5,334,000 | 1,034 |
| 2006-05-29 | 531 | 540 | 519 | 522 | 5,947,000 | 1,044 |
| 2006-05-26 | 554 | 561 | 514 | 526 | 14,546,000 | 1,052 |
| 2006-05-25 | 554 | 587 | 539 | 544 | 41,006,000 | 1,088 |
| 2006-05-24 | 500 | 548 | 492 | 545 | 15,628,000 | 1,090 |
| 2006-05-23 | 499 | 508 | 488 | 490 | 3,616,000 | 980 |
| 2006-05-22 | 533 | 536 | 503 | 510 | 5,852,000 | 1,020 |
| 2006-05-19 | 519 | 520 | 506 | 513 | 3,929,000 | 1,026 |
| 2006-05-18 | 473 | 521 | 468 | 520 | 8,161,000 | 1,040 |
| 2006-05-17 | 494 | 495 | 458 | 489 | 7,977,000 | 978 |
| 2006-05-16 | 516 | 517 | 462 | 469 | 7,412,000 | 938 |
| 2006-05-15 | 517 | 522 | 504 | 508 | 3,254,000 | 1,016 |
| 2006-05-12 | 526 | 532 | 514 | 529 | 3,396,000 | 1,058 |
| 2006-05-11 | 556 | 561 | 538 | 539 | 3,503,000 | 1,078 |
| 2006-05-10 | 565 | 568 | 550 | 553 | 3,233,000 | 1,106 |
| 2006-05-09 | 571 | 572 | 558 | 563 | 3,084,000 | 1,126 |
| 2006-05-08 | 562 | 575 | 555 | 570 | 5,158,000 | 1,140 |
| 2006-05-02 | 545 | 558 | 542 | 552 | 4,543,000 | 1,104 |
| 2006-05-01 | 561 | 564 | 545 | 554 | 4,874,000 | 1,108 |
| 2006-04-28 | 573 | 578 | 557 | 569 | 4,394,000 | 1,138 |
| 2006-04-27 | 584 | 590 | 573 | 576 | 5,132,000 | 1,152 |
| 2006-04-26 | 593 | 600 | 572 | 576 | 7,097,000 | 1,152 |
| 2006-04-25 | 576 | 604 | 566 | 601 | 10,443,000 | 1,202 |
| 2006-04-24 | 567 | 580 | 557 | 557 | 8,121,000 | 1,114 |
| 2006-04-21 | 602 | 611 | 584 | 587 | 10,595,000 | 1,174 |
| 2006-04-20 | 659 | 665 | 615 | 617 | 12,332,000 | 1,234 |
| 2006-04-19 | 674 | 678 | 657 | 661 | 6,587,000 | 1,322 |
| 2006-04-18 | 663 | 681 | 655 | 667 | 9,418,000 | 1,334 |
| 2006-04-17 | 671 | 702 | 668 | 673 | 16,292,000 | 1,346 |
| 2006-04-14 | 674 | 683 | 661 | 674 | 12,278,000 | 1,348 |
| 2006-04-13 | 704 | 709 | 683 | 686 | 10,842,000 | 1,372 |
| 2006-04-12 | 701 | 720 | 687 | 714 | 18,346,000 | 1,428 |
| 2006-04-11 | 712 | 718 | 692 | 696 | 14,978,000 | 1,392 |
| 2006-04-10 | 719 | 733 | 709 | 721 | 29,027,000 | 1,442 |
| 2006-04-07 | 679 | 714 | 672 | 713 | 57,038,000 | 1,426 |
| 2006-04-06 | 665 | 672 | 653 | 669 | 14,918,000 | 1,338 |
| 2006-04-05 | 679 | 691 | 647 | 657 | 34,023,000 | 1,314 |
| 2006-04-04 | 632 | 672 | 630 | 663 | 20,103,000 | 1,326 |
| 2006-04-03 | 637 | 642 | 626 | 632 | 4,861,000 | 1,264 |
| 2006-03-31 | 633 | 648 | 625 | 634 | 11,037,000 | 1,268 |
| 2006-03-30 | 647 | 647 | 621 | 623 | 5,911,000 | 1,246 |
| 2006-03-29 | 637 | 655 | 631 | 637 | 8,804,000 | 1,274 |
| 2006-03-28 | 625 | 649 | 622 | 627 | 7,249,000 | 1,254 |
| 2006-03-27 | 621 | 646 | 606 | 629 | 9,727,000 | 1,258 |
| 2006-03-24 | 626 | 647 | 614 | 616 | 7,419,000 | 1,232 |
| 2006-03-23 | 665 | 681 | 632 | 636 | 16,290,000 | 1,272 |
| 2006-03-22 | 610 | 698 | 601 | 665 | 39,968,000 | 1,330 |
| 2006-03-20 | 597 | 638 | 590 | 604 | 18,153,000 | 1,208 |
| 2006-03-17 | 633 | 662 | 609 | 617 | 48,454,000 | 1,234 |
| 2006-03-16 | 653 | 653 | 589 | 653 | 100,941,000 | 1,306 |
| 2006-03-15 | 483 | 553 | 481 | 553 | 45,230,000 | 1,106 |
| 2006-03-14 | 478 | 483 | 467 | 473 | 3,624,000 | 946 |
| 2006-03-13 | 473 | 480 | 467 | 474 | 4,311,000 | 948 |
| 2006-03-10 | 475 | 488 | 469 | 471 | 7,024,000 | 942 |
| 2006-03-09 | 474 | 488 | 472 | 484 | 12,318,000 | 968 |
| 2006-03-08 | 447 | 472 | 443 | 470 | 10,364,000 | 940 |
| 2006-03-07 | 446 | 459 | 442 | 451 | 4,509,000 | 902 |
| 2006-03-06 | 450 | 459 | 434 | 451 | 5,175,000 | 902 |
| 2006-03-03 | 426 | 452 | 415 | 451 | 8,904,000 | 902 |
| 2006-03-02 | 462 | 463 | 432 | 433 | 5,580,000 | 866 |
| 2006-03-01 | 453 | 458 | 444 | 452 | 8,878,000 | 904 |
| 2006-02-28 | 502 | 502 | 473 | 473 | 5,660,000 | 946 |
| 2006-02-27 | 505 | 518 | 492 | 505 | 6,742,000 | 1,010 |
| 2006-02-24 | 479 | 500 | 479 | 491 | 7,282,000 | 982 |
| 2006-02-23 | 487 | 496 | 473 | 494 | 13,412,000 | 988 |
| 2006-02-22 | 431 | 477 | 424 | 462 | 13,615,000 | 924 |
| 2006-02-21 | 423 | 443 | 412 | 436 | 8,731,000 | 872 |
| 2006-02-20 | 417 | 425 | 398 | 403 | 8,493,000 | 806 |
| 2006-02-17 | 464 | 471 | 425 | 432 | 9,060,000 | 864 |
| 2006-02-16 | 466 | 481 | 452 | 463 | 11,339,000 | 926 |
| 2006-02-15 | 509 | 516 | 465 | 469 | 14,115,000 | 938 |
| 2006-02-14 | 453 | 531 | 387 | 505 | 23,805,000 | 1,010 |
| 2006-02-13 | 513 | 525 | 463 | 463 | 13,806,000 | 926 |
| 2006-02-10 | 585 | 585 | 536 | 563 | 7,811,000 | 1,126 |
| 2006-02-09 | 610 | 619 | 576 | 589 | 6,022,000 | 1,178 |
| 2006-02-08 | 620 | 626 | 595 | 598 | 6,155,000 | 1,196 |
| 2006-02-07 | 646 | 657 | 624 | 630 | 7,321,000 | 1,260 |
| 2006-02-06 | 645 | 657 | 635 | 648 | 17,400,000 | 1,296 |
| 2006-02-03 | 594 | 635 | 586 | 630 | 16,700,000 | 1,260 |
| 2006-02-02 | 597 | 614 | 588 | 593 | 4,862,000 | 1,186 |
| 2006-02-01 | 609 | 616 | 598 | 602 | 4,951,000 | 1,204 |
| 2006-01-31 | 585 | 627 | 572 | 619 | 13,272,000 | 1,238 |
| 2006-01-30 | 626 | 627 | 593 | 595 | 7,248,000 | 1,190 |
| 2006-01-27 | 637 | 645 | 611 | 623 | 8,955,000 | 1,246 |
| 2006-01-26 | 628 | 663 | 606 | 620 | 24,670,000 | 1,240 |
| 2006-01-25 | 551 | 639 | 547 | 638 | 24,254,000 | 1,276 |
| 2006-01-24 | 520 | 543 | 500 | 542 | 16,391,000 | 1,084 |
| 2006-01-23 | 506 | 522 | 482 | 485 | 8,385,000 | 970 |
| 2006-01-20 | 595 | 598 | 533 | 546 | 7,544,000 | 1,092 |
| 2006-01-19 | 532 | 595 | 520 | 577 | 10,863,000 | 1,154 |
| 2006-01-18 | 645 | 645 | 533 | 542 | 15,612,000 | 1,084 |
| 2006-01-17 | 634 | 688 | 631 | 633 | 21,524,000 | 1,266 |
| 2006-01-16 | 650 | 663 | 630 | 654 | 13,459,000 | 1,308 |
| 2006-01-13 | 684 | 685 | 663 | 670 | 8,750,000 | 1,340 |
| 2006-01-12 | 705 | 710 | 686 | 689 | 9,026,000 | 1,378 |
| 2006-01-11 | 673 | 730 | 672 | 700 | 30,451,000 | 1,400 |
| 2006-01-10 | 748 | 755 | 666 | 683 | 20,522,000 | 1,366 |
| 2006-01-06 | 738 | 764 | 726 | 747 | 15,707,000 | 1,494 |
| 2006-01-05 | 752 | 792 | 711 | 741 | 43,268,000 | 1,482 |
| 2006-01-04 | 875 | 885 | 762 | 762 | 26,908,000 | 1,524 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
