3107 ダイワボウホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 345 | 357 | 342 | 349 | 13,338,000 | 698 |
| 2007-12-27 | 341 | 365 | 340 | 355 | 34,714,000 | 710 |
| 2007-12-26 | 336 | 341 | 316 | 332 | 10,948,000 | 664 |
| 2007-12-25 | 321 | 338 | 320 | 337 | 10,854,000 | 674 |
| 2007-12-21 | 295 | 318 | 282 | 313 | 8,169,000 | 626 |
| 2007-12-20 | 307 | 308 | 292 | 295 | 3,630,000 | 590 |
| 2007-12-19 | 311 | 314 | 297 | 299 | 6,653,000 | 598 |
| 2007-12-18 | 285 | 313 | 279 | 313 | 8,842,000 | 626 |
| 2007-12-17 | 315 | 317 | 290 | 290 | 7,037,000 | 580 |
| 2007-12-14 | 332 | 338 | 313 | 320 | 5,932,000 | 640 |
| 2007-12-13 | 345 | 349 | 327 | 327 | 13,040,000 | 654 |
| 2007-12-12 | 331 | 359 | 328 | 359 | 16,765,000 | 718 |
| 2007-12-11 | 341 | 342 | 330 | 333 | 10,112,000 | 666 |
| 2007-12-10 | 321 | 340 | 318 | 340 | 16,119,000 | 680 |
| 2007-12-07 | 318 | 326 | 313 | 316 | 6,874,000 | 632 |
| 2007-12-06 | 330 | 333 | 318 | 322 | 17,909,000 | 644 |
| 2007-12-05 | 281 | 313 | 274 | 312 | 10,896,000 | 624 |
| 2007-12-04 | 279 | 286 | 275 | 282 | 2,572,000 | 564 |
| 2007-12-03 | 286 | 287 | 274 | 278 | 1,443,000 | 556 |
| 2007-11-30 | 270 | 286 | 269 | 282 | 2,491,000 | 564 |
| 2007-11-29 | 269 | 273 | 268 | 268 | 1,485,000 | 536 |
| 2007-11-28 | 251 | 265 | 251 | 260 | 1,625,000 | 520 |
| 2007-11-27 | 237 | 246 | 234 | 246 | 985,000 | 492 |
| 2007-11-26 | 232 | 245 | 230 | 242 | 942,000 | 484 |
| 2007-11-22 | 225 | 234 | 224 | 231 | 856,000 | 462 |
| 2007-11-21 | 239 | 239 | 229 | 231 | 720,000 | 462 |
| 2007-11-20 | 231 | 243 | 230 | 240 | 629,000 | 480 |
| 2007-11-19 | 246 | 251 | 239 | 240 | 709,000 | 480 |
| 2007-11-16 | 249 | 254 | 243 | 245 | 882,000 | 490 |
| 2007-11-15 | 254 | 265 | 247 | 256 | 1,762,000 | 512 |
| 2007-11-14 | 246 | 252 | 239 | 251 | 1,214,000 | 502 |
| 2007-11-13 | 227 | 235 | 227 | 231 | 779,000 | 462 |
| 2007-11-12 | 235 | 235 | 225 | 229 | 965,000 | 458 |
| 2007-11-09 | 244 | 252 | 242 | 242 | 817,000 | 484 |
| 2007-11-08 | 245 | 252 | 242 | 246 | 1,278,000 | 492 |
| 2007-11-07 | 269 | 272 | 258 | 259 | 1,261,000 | 518 |
| 2007-11-06 | 275 | 281 | 272 | 273 | 586,000 | 546 |
| 2007-11-05 | 283 | 285 | 277 | 279 | 579,000 | 558 |
| 2007-11-02 | 278 | 286 | 277 | 281 | 704,000 | 562 |
| 2007-11-01 | 293 | 293 | 283 | 287 | 857,000 | 574 |
| 2007-10-31 | 288 | 294 | 284 | 293 | 902,000 | 586 |
| 2007-10-30 | 285 | 290 | 283 | 289 | 674,000 | 578 |
| 2007-10-29 | 289 | 289 | 284 | 286 | 520,000 | 572 |
| 2007-10-26 | 276 | 281 | 275 | 279 | 537,000 | 558 |
| 2007-10-25 | 279 | 284 | 275 | 276 | 581,000 | 552 |
| 2007-10-24 | 283 | 291 | 276 | 279 | 1,015,000 | 558 |
| 2007-10-23 | 287 | 289 | 282 | 286 | 803,000 | 572 |
| 2007-10-22 | 263 | 279 | 263 | 277 | 1,050,000 | 554 |
| 2007-10-19 | 296 | 296 | 287 | 288 | 774,000 | 576 |
| 2007-10-18 | 287 | 298 | 287 | 298 | 888,000 | 596 |
| 2007-10-17 | 294 | 302 | 280 | 289 | 1,981,000 | 578 |
| 2007-10-16 | 297 | 304 | 293 | 297 | 1,786,000 | 594 |
| 2007-10-15 | 309 | 314 | 297 | 299 | 5,986,000 | 598 |
| 2007-10-12 | 279 | 286 | 278 | 279 | 642,000 | 558 |
| 2007-10-11 | 281 | 288 | 278 | 284 | 1,152,000 | 568 |
| 2007-10-10 | 282 | 289 | 266 | 286 | 2,193,000 | 572 |
| 2007-10-09 | 283 | 286 | 277 | 279 | 2,058,000 | 558 |
| 2007-10-05 | 256 | 276 | 252 | 273 | 2,380,000 | 546 |
| 2007-10-04 | 251 | 257 | 249 | 255 | 850,000 | 510 |
| 2007-10-03 | 237 | 254 | 237 | 252 | 1,116,000 | 504 |
| 2007-10-02 | 239 | 241 | 235 | 239 | 796,000 | 478 |
| 2007-10-01 | 230 | 235 | 227 | 230 | 524,000 | 460 |
| 2007-09-28 | 231 | 236 | 227 | 228 | 834,000 | 456 |
| 2007-09-27 | 230 | 239 | 226 | 236 | 1,055,000 | 472 |
| 2007-09-26 | 211 | 225 | 210 | 224 | 806,000 | 448 |
| 2007-09-25 | 211 | 212 | 208 | 212 | 193,000 | 424 |
| 2007-09-21 | 211 | 212 | 208 | 210 | 360,000 | 420 |
| 2007-09-20 | 215 | 216 | 211 | 213 | 306,000 | 426 |
| 2007-09-19 | 210 | 214 | 207 | 214 | 543,000 | 428 |
| 2007-09-18 | 211 | 211 | 203 | 203 | 573,000 | 406 |
| 2007-09-14 | 210 | 213 | 210 | 213 | 585,000 | 426 |
| 2007-09-13 | 215 | 215 | 210 | 210 | 423,000 | 420 |
| 2007-09-12 | 222 | 222 | 213 | 215 | 534,000 | 430 |
| 2007-09-11 | 218 | 220 | 213 | 220 | 798,000 | 440 |
| 2007-09-10 | 216 | 218 | 213 | 216 | 612,000 | 432 |
| 2007-09-07 | 226 | 232 | 225 | 226 | 507,000 | 452 |
| 2007-09-06 | 225 | 228 | 222 | 227 | 615,000 | 454 |
| 2007-09-05 | 239 | 239 | 229 | 230 | 786,000 | 460 |
| 2007-09-04 | 240 | 241 | 237 | 238 | 427,000 | 476 |
| 2007-09-03 | 244 | 245 | 241 | 243 | 271,000 | 486 |
| 2007-08-31 | 238 | 245 | 235 | 245 | 770,000 | 490 |
| 2007-08-30 | 241 | 245 | 239 | 240 | 316,000 | 480 |
| 2007-08-29 | 238 | 241 | 238 | 238 | 482,000 | 476 |
| 2007-08-28 | 246 | 250 | 246 | 247 | 433,000 | 494 |
| 2007-08-27 | 250 | 253 | 247 | 249 | 764,000 | 498 |
| 2007-08-24 | 258 | 262 | 246 | 246 | 2,032,000 | 492 |
| 2007-08-23 | 235 | 258 | 235 | 252 | 3,333,000 | 504 |
| 2007-08-22 | 232 | 237 | 230 | 231 | 784,000 | 462 |
| 2007-08-21 | 233 | 239 | 233 | 237 | 707,000 | 474 |
| 2007-08-20 | 240 | 244 | 234 | 234 | 937,000 | 468 |
| 2007-08-17 | 257 | 259 | 226 | 232 | 1,491,000 | 464 |
| 2007-08-16 | 257 | 259 | 253 | 258 | 1,212,000 | 516 |
| 2007-08-15 | 270 | 271 | 265 | 265 | 613,000 | 530 |
| 2007-08-14 | 275 | 276 | 271 | 272 | 331,000 | 544 |
| 2007-08-13 | 275 | 279 | 273 | 274 | 491,000 | 548 |
| 2007-08-10 | 273 | 279 | 273 | 274 | 1,031,000 | 548 |
| 2007-08-09 | 279 | 285 | 278 | 283 | 1,284,000 | 566 |
| 2007-08-08 | 278 | 282 | 273 | 274 | 642,000 | 548 |
| 2007-08-07 | 287 | 288 | 279 | 279 | 600,000 | 558 |
| 2007-08-06 | 278 | 289 | 278 | 286 | 1,365,000 | 572 |
| 2007-08-03 | 270 | 296 | 270 | 288 | 3,676,000 | 576 |
| 2007-08-02 | 274 | 277 | 267 | 270 | 811,000 | 540 |
| 2007-08-01 | 284 | 285 | 267 | 269 | 829,000 | 538 |
| 2007-07-31 | 281 | 289 | 280 | 283 | 496,000 | 566 |
| 2007-07-30 | 268 | 279 | 268 | 279 | 645,000 | 558 |
| 2007-07-27 | 280 | 281 | 267 | 274 | 1,098,000 | 548 |
| 2007-07-26 | 290 | 293 | 282 | 284 | 929,000 | 568 |
| 2007-07-25 | 286 | 291 | 285 | 290 | 634,000 | 580 |
| 2007-07-24 | 285 | 290 | 285 | 289 | 819,000 | 578 |
| 2007-07-23 | 288 | 289 | 286 | 287 | 657,000 | 574 |
| 2007-07-20 | 298 | 298 | 291 | 293 | 948,000 | 586 |
| 2007-07-19 | 300 | 301 | 297 | 298 | 516,000 | 596 |
| 2007-07-18 | 302 | 303 | 297 | 300 | 646,000 | 600 |
| 2007-07-17 | 307 | 307 | 302 | 304 | 525,000 | 608 |
| 2007-07-13 | 307 | 307 | 304 | 306 | 905,000 | 612 |
| 2007-07-12 | 306 | 308 | 303 | 306 | 1,002,000 | 612 |
| 2007-07-11 | 307 | 308 | 305 | 305 | 546,000 | 610 |
| 2007-07-10 | 310 | 311 | 308 | 310 | 565,000 | 620 |
| 2007-07-09 | 311 | 313 | 310 | 310 | 527,000 | 620 |
| 2007-07-06 | 313 | 314 | 311 | 311 | 427,000 | 622 |
| 2007-07-05 | 312 | 315 | 311 | 311 | 417,000 | 622 |
| 2007-07-04 | 311 | 314 | 311 | 314 | 412,000 | 628 |
| 2007-07-03 | 312 | 315 | 312 | 313 | 483,000 | 626 |
| 2007-07-02 | 312 | 315 | 311 | 312 | 432,000 | 624 |
| 2007-06-29 | 310 | 315 | 310 | 312 | 757,000 | 624 |
| 2007-06-28 | 311 | 312 | 310 | 311 | 449,000 | 622 |
| 2007-06-27 | 312 | 313 | 309 | 309 | 566,000 | 618 |
| 2007-06-26 | 318 | 320 | 312 | 312 | 1,121,000 | 624 |
| 2007-06-25 | 311 | 329 | 310 | 316 | 5,587,000 | 632 |
| 2007-06-22 | 313 | 313 | 311 | 312 | 492,000 | 624 |
| 2007-06-21 | 311 | 314 | 311 | 312 | 372,000 | 624 |
| 2007-06-20 | 312 | 315 | 312 | 313 | 440,000 | 626 |
| 2007-06-19 | 315 | 315 | 313 | 313 | 414,000 | 626 |
| 2007-06-18 | 318 | 318 | 314 | 316 | 502,000 | 632 |
| 2007-06-15 | 315 | 316 | 313 | 316 | 453,000 | 632 |
| 2007-06-14 | 313 | 316 | 312 | 315 | 482,000 | 630 |
| 2007-06-13 | 309 | 315 | 309 | 312 | 547,000 | 624 |
| 2007-06-12 | 315 | 317 | 309 | 310 | 826,000 | 620 |
| 2007-06-11 | 322 | 324 | 315 | 317 | 948,000 | 634 |
| 2007-06-08 | 323 | 324 | 317 | 320 | 1,213,000 | 640 |
| 2007-06-07 | 324 | 332 | 322 | 326 | 1,840,000 | 652 |
| 2007-06-06 | 322 | 332 | 319 | 329 | 2,910,000 | 658 |
| 2007-06-05 | 315 | 322 | 315 | 322 | 681,000 | 644 |
| 2007-06-04 | 321 | 323 | 316 | 317 | 526,000 | 634 |
| 2007-06-01 | 317 | 323 | 316 | 320 | 989,000 | 640 |
| 2007-05-31 | 313 | 317 | 313 | 316 | 505,000 | 632 |
| 2007-05-30 | 313 | 319 | 313 | 318 | 894,000 | 636 |
| 2007-05-29 | 313 | 316 | 311 | 313 | 720,000 | 626 |
| 2007-05-28 | 317 | 317 | 314 | 315 | 443,000 | 630 |
| 2007-05-25 | 315 | 319 | 313 | 314 | 872,000 | 628 |
| 2007-05-24 | 320 | 321 | 317 | 319 | 594,000 | 638 |
| 2007-05-23 | 324 | 324 | 321 | 322 | 421,000 | 644 |
| 2007-05-22 | 321 | 323 | 318 | 321 | 636,000 | 642 |
| 2007-05-21 | 315 | 321 | 315 | 321 | 530,000 | 642 |
| 2007-05-18 | 328 | 328 | 314 | 316 | 1,128,000 | 632 |
| 2007-05-17 | 322 | 330 | 322 | 328 | 1,481,000 | 656 |
| 2007-05-16 | 321 | 322 | 318 | 320 | 1,119,000 | 640 |
| 2007-05-15 | 313 | 326 | 310 | 325 | 2,624,000 | 650 |
| 2007-05-14 | 316 | 319 | 313 | 315 | 1,158,000 | 630 |
| 2007-05-11 | 315 | 317 | 312 | 314 | 585,000 | 628 |
| 2007-05-10 | 320 | 323 | 315 | 316 | 894,000 | 632 |
| 2007-05-09 | 314 | 323 | 313 | 320 | 1,788,000 | 640 |
| 2007-05-08 | 310 | 317 | 308 | 314 | 1,498,000 | 628 |
| 2007-05-07 | 312 | 312 | 309 | 310 | 1,181,000 | 620 |
| 2007-05-02 | 307 | 311 | 306 | 311 | 970,000 | 622 |
| 2007-05-01 | 310 | 311 | 307 | 307 | 783,000 | 614 |
| 2007-04-27 | 313 | 316 | 310 | 312 | 917,000 | 624 |
| 2007-04-26 | 312 | 318 | 307 | 318 | 1,638,000 | 636 |
| 2007-04-25 | 311 | 314 | 310 | 312 | 567,000 | 624 |
| 2007-04-24 | 312 | 313 | 307 | 311 | 772,000 | 622 |
| 2007-04-23 | 312 | 314 | 306 | 314 | 1,245,000 | 628 |
| 2007-04-20 | 317 | 318 | 311 | 313 | 748,000 | 626 |
| 2007-04-19 | 320 | 322 | 314 | 317 | 973,000 | 634 |
| 2007-04-18 | 321 | 323 | 319 | 320 | 757,000 | 640 |
| 2007-04-17 | 323 | 328 | 319 | 322 | 1,334,000 | 644 |
| 2007-04-16 | 329 | 332 | 321 | 322 | 1,644,000 | 644 |
| 2007-04-13 | 341 | 343 | 326 | 327 | 2,964,000 | 654 |
| 2007-04-12 | 324 | 349 | 323 | 341 | 5,528,000 | 682 |
| 2007-04-11 | 337 | 337 | 326 | 326 | 2,585,000 | 652 |
| 2007-04-10 | 348 | 349 | 335 | 338 | 8,156,000 | 676 |
| 2007-04-09 | 319 | 352 | 319 | 348 | 12,334,000 | 696 |
| 2007-04-06 | 311 | 316 | 308 | 311 | 1,592,000 | 622 |
| 2007-04-05 | 315 | 315 | 309 | 313 | 892,000 | 626 |
| 2007-04-04 | 307 | 316 | 307 | 315 | 1,435,000 | 630 |
| 2007-04-03 | 307 | 309 | 302 | 306 | 1,158,000 | 612 |
| 2007-04-02 | 320 | 322 | 307 | 310 | 1,703,000 | 620 |
| 2007-03-30 | 321 | 325 | 319 | 322 | 940,000 | 644 |
| 2007-03-29 | 319 | 322 | 317 | 320 | 770,000 | 640 |
| 2007-03-28 | 327 | 333 | 322 | 323 | 1,091,000 | 646 |
| 2007-03-27 | 328 | 328 | 321 | 322 | 733,000 | 644 |
| 2007-03-26 | 325 | 329 | 323 | 329 | 699,000 | 658 |
| 2007-03-23 | 331 | 331 | 321 | 325 | 1,049,000 | 650 |
| 2007-03-22 | 326 | 333 | 323 | 329 | 1,187,000 | 658 |
| 2007-03-20 | 319 | 328 | 318 | 321 | 1,348,000 | 642 |
| 2007-03-19 | 320 | 325 | 316 | 318 | 1,808,000 | 636 |
| 2007-03-16 | 331 | 333 | 320 | 326 | 1,482,000 | 652 |
| 2007-03-15 | 336 | 337 | 331 | 333 | 801,000 | 666 |
| 2007-03-14 | 341 | 341 | 331 | 331 | 1,790,000 | 662 |
| 2007-03-13 | 346 | 349 | 344 | 345 | 640,000 | 690 |
| 2007-03-12 | 342 | 349 | 342 | 348 | 1,010,000 | 696 |
| 2007-03-09 | 346 | 349 | 342 | 344 | 906,000 | 688 |
| 2007-03-08 | 335 | 347 | 335 | 346 | 1,063,000 | 692 |
| 2007-03-07 | 350 | 354 | 340 | 340 | 1,173,000 | 680 |
| 2007-03-06 | 333 | 348 | 333 | 348 | 1,502,000 | 696 |
| 2007-03-05 | 346 | 347 | 336 | 338 | 2,118,000 | 676 |
| 2007-03-02 | 350 | 355 | 348 | 351 | 1,310,000 | 702 |
| 2007-03-01 | 358 | 359 | 348 | 354 | 1,756,000 | 708 |
| 2007-02-28 | 343 | 357 | 341 | 355 | 2,971,000 | 710 |
| 2007-02-27 | 373 | 374 | 364 | 365 | 1,807,000 | 730 |
| 2007-02-26 | 378 | 381 | 372 | 373 | 1,658,000 | 746 |
| 2007-02-23 | 369 | 377 | 367 | 377 | 2,961,000 | 754 |
| 2007-02-22 | 365 | 370 | 364 | 366 | 2,211,000 | 732 |
| 2007-02-21 | 366 | 371 | 362 | 369 | 3,681,000 | 738 |
| 2007-02-20 | 376 | 377 | 369 | 371 | 2,744,000 | 742 |
| 2007-02-19 | 380 | 381 | 376 | 377 | 1,509,000 | 754 |
| 2007-02-16 | 378 | 384 | 375 | 383 | 1,319,000 | 766 |
| 2007-02-15 | 382 | 383 | 378 | 380 | 1,312,000 | 760 |
| 2007-02-14 | 383 | 384 | 381 | 383 | 1,163,000 | 766 |
| 2007-02-13 | 385 | 387 | 382 | 383 | 1,293,000 | 766 |
| 2007-02-09 | 383 | 384 | 380 | 382 | 1,580,000 | 764 |
| 2007-02-08 | 390 | 392 | 384 | 387 | 1,748,000 | 774 |
| 2007-02-07 | 392 | 404 | 388 | 393 | 4,300,000 | 786 |
| 2007-02-06 | 389 | 395 | 387 | 393 | 1,942,000 | 786 |
| 2007-02-05 | 394 | 395 | 389 | 390 | 1,395,000 | 780 |
| 2007-02-02 | 393 | 396 | 391 | 394 | 1,256,000 | 788 |
| 2007-02-01 | 395 | 401 | 392 | 394 | 2,096,000 | 788 |
| 2007-01-31 | 404 | 408 | 394 | 398 | 2,904,000 | 796 |
| 2007-01-30 | 412 | 418 | 396 | 399 | 7,630,000 | 798 |
| 2007-01-29 | 396 | 423 | 392 | 422 | 14,604,000 | 844 |
| 2007-01-26 | 386 | 391 | 384 | 389 | 1,248,000 | 778 |
| 2007-01-25 | 399 | 400 | 387 | 388 | 2,591,000 | 776 |
| 2007-01-24 | 398 | 402 | 391 | 398 | 5,618,000 | 796 |
| 2007-01-23 | 392 | 401 | 388 | 388 | 3,422,000 | 776 |
| 2007-01-22 | 384 | 388 | 384 | 385 | 1,494,000 | 770 |
| 2007-01-19 | 388 | 388 | 383 | 384 | 966,000 | 768 |
| 2007-01-18 | 392 | 394 | 387 | 388 | 1,872,000 | 776 |
| 2007-01-17 | 386 | 390 | 384 | 390 | 1,267,000 | 780 |
| 2007-01-16 | 390 | 393 | 387 | 389 | 2,057,000 | 778 |
| 2007-01-15 | 406 | 408 | 391 | 395 | 6,493,000 | 790 |
| 2007-01-12 | 400 | 405 | 395 | 405 | 11,176,000 | 810 |
| 2007-01-11 | 377 | 380 | 372 | 375 | 1,062,000 | 750 |
| 2007-01-10 | 376 | 379 | 375 | 375 | 1,400,000 | 750 |
| 2007-01-09 | 381 | 384 | 378 | 381 | 963,000 | 762 |
| 2007-01-05 | 373 | 386 | 373 | 385 | 2,096,000 | 770 |
| 2007-01-04 | 377 | 380 | 372 | 375 | 942,000 | 750 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
