3107 ダイワボウホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 387 | 414 | 386 | 409 | 13,172,000 | 818 |
| 2008-12-29 | 410 | 415 | 384 | 390 | 22,268,000 | 780 |
| 2008-12-26 | 445 | 456 | 419 | 425 | 18,050,000 | 850 |
| 2008-12-25 | 433 | 441 | 407 | 435 | 36,279,000 | 870 |
| 2008-12-24 | 490 | 497 | 445 | 453 | 41,756,000 | 906 |
| 2008-12-22 | 498 | 514 | 483 | 495 | 41,877,000 | 990 |
| 2008-12-19 | 455 | 489 | 450 | 482 | 32,421,000 | 964 |
| 2008-12-18 | 441 | 457 | 431 | 455 | 25,271,000 | 910 |
| 2008-12-17 | 440 | 447 | 421 | 440 | 29,537,000 | 880 |
| 2008-12-16 | 407 | 434 | 405 | 434 | 39,769,000 | 868 |
| 2008-12-15 | 399 | 410 | 392 | 410 | 24,252,000 | 820 |
| 2008-12-12 | 372 | 391 | 371 | 386 | 20,753,000 | 772 |
| 2008-12-11 | 365 | 381 | 361 | 376 | 23,500,000 | 752 |
| 2008-12-10 | 355 | 385 | 352 | 360 | 32,604,000 | 720 |
| 2008-12-09 | 360 | 360 | 347 | 353 | 12,020,000 | 706 |
| 2008-12-08 | 351 | 358 | 348 | 356 | 16,235,000 | 712 |
| 2008-12-05 | 333 | 343 | 327 | 342 | 13,457,000 | 684 |
| 2008-12-04 | 337 | 344 | 324 | 331 | 18,094,000 | 662 |
| 2008-12-03 | 322 | 328 | 317 | 326 | 14,520,000 | 652 |
| 2008-12-02 | 321 | 346 | 314 | 314 | 29,841,000 | 628 |
| 2008-12-01 | 316 | 329 | 314 | 325 | 11,283,000 | 650 |
| 2008-11-28 | 311 | 317 | 306 | 317 | 5,542,000 | 634 |
| 2008-11-27 | 318 | 326 | 309 | 312 | 11,500,000 | 624 |
| 2008-11-26 | 300 | 320 | 298 | 309 | 21,857,000 | 618 |
| 2008-11-25 | 297 | 306 | 294 | 297 | 7,956,000 | 594 |
| 2008-11-21 | 282 | 292 | 265 | 288 | 11,165,000 | 576 |
| 2008-11-20 | 296 | 315 | 292 | 292 | 17,690,000 | 584 |
| 2008-11-19 | 299 | 307 | 288 | 301 | 11,159,000 | 602 |
| 2008-11-18 | 303 | 307 | 285 | 295 | 12,554,000 | 590 |
| 2008-11-17 | 306 | 319 | 303 | 307 | 18,674,000 | 614 |
| 2008-11-14 | 294 | 300 | 284 | 291 | 13,495,000 | 582 |
| 2008-11-13 | 279 | 301 | 272 | 279 | 12,419,000 | 558 |
| 2008-11-12 | 266 | 291 | 265 | 286 | 10,094,000 | 572 |
| 2008-11-11 | 268 | 281 | 266 | 270 | 9,492,000 | 540 |
| 2008-11-10 | 250 | 273 | 248 | 271 | 6,950,000 | 542 |
| 2008-11-07 | 238 | 255 | 232 | 242 | 3,762,000 | 484 |
| 2008-11-06 | 243 | 256 | 243 | 248 | 3,445,000 | 496 |
| 2008-11-05 | 235 | 276 | 234 | 261 | 5,955,000 | 522 |
| 2008-11-04 | 220 | 234 | 220 | 232 | 2,588,000 | 464 |
| 2008-10-31 | 206 | 220 | 200 | 214 | 3,291,000 | 428 |
| 2008-10-30 | 203 | 210 | 198 | 208 | 2,492,000 | 416 |
| 2008-10-29 | 209 | 211 | 191 | 200 | 2,755,000 | 400 |
| 2008-10-28 | 171 | 200 | 167 | 199 | 2,680,000 | 398 |
| 2008-10-27 | 181 | 190 | 171 | 173 | 1,928,000 | 346 |
| 2008-10-24 | 201 | 202 | 184 | 186 | 2,034,000 | 372 |
| 2008-10-23 | 194 | 204 | 187 | 204 | 2,278,000 | 408 |
| 2008-10-22 | 214 | 217 | 206 | 206 | 1,385,000 | 412 |
| 2008-10-21 | 220 | 223 | 216 | 218 | 1,662,000 | 436 |
| 2008-10-20 | 201 | 217 | 199 | 215 | 1,806,000 | 430 |
| 2008-10-17 | 203 | 205 | 194 | 198 | 1,686,000 | 396 |
| 2008-10-16 | 193 | 199 | 192 | 193 | 2,394,000 | 386 |
| 2008-10-15 | 209 | 217 | 207 | 214 | 1,964,000 | 428 |
| 2008-10-14 | 218 | 220 | 205 | 220 | 2,294,000 | 440 |
| 2008-10-10 | 170 | 185 | 166 | 178 | 2,788,000 | 356 |
| 2008-10-09 | 185 | 199 | 185 | 188 | 2,762,000 | 376 |
| 2008-10-08 | 201 | 210 | 179 | 182 | 4,373,000 | 364 |
| 2008-10-07 | 203 | 219 | 197 | 211 | 3,558,000 | 422 |
| 2008-10-06 | 242 | 244 | 217 | 218 | 3,369,000 | 436 |
| 2008-10-03 | 243 | 248 | 241 | 246 | 2,269,000 | 492 |
| 2008-10-02 | 267 | 267 | 248 | 249 | 2,235,000 | 498 |
| 2008-10-01 | 267 | 269 | 263 | 266 | 1,914,000 | 532 |
| 2008-09-30 | 252 | 265 | 251 | 265 | 2,135,000 | 530 |
| 2008-09-29 | 269 | 274 | 264 | 266 | 1,804,000 | 532 |
| 2008-09-26 | 275 | 278 | 263 | 266 | 2,321,000 | 532 |
| 2008-09-25 | 278 | 286 | 275 | 275 | 5,582,000 | 550 |
| 2008-09-24 | 261 | 279 | 258 | 277 | 5,854,000 | 554 |
| 2008-09-22 | 261 | 262 | 255 | 256 | 697,000 | 512 |
| 2008-09-19 | 252 | 258 | 250 | 258 | 1,185,000 | 516 |
| 2008-09-18 | 243 | 249 | 240 | 248 | 1,416,000 | 496 |
| 2008-09-17 | 246 | 251 | 244 | 248 | 1,228,000 | 496 |
| 2008-09-16 | 241 | 246 | 240 | 241 | 1,791,000 | 482 |
| 2008-09-12 | 255 | 257 | 250 | 256 | 1,011,000 | 512 |
| 2008-09-11 | 255 | 259 | 249 | 250 | 1,085,000 | 500 |
| 2008-09-10 | 248 | 262 | 245 | 259 | 2,146,000 | 518 |
| 2008-09-09 | 256 | 263 | 253 | 255 | 1,691,000 | 510 |
| 2008-09-08 | 252 | 260 | 252 | 255 | 1,271,000 | 510 |
| 2008-09-05 | 241 | 250 | 241 | 247 | 2,348,000 | 494 |
| 2008-09-04 | 262 | 263 | 253 | 254 | 1,486,000 | 508 |
| 2008-09-03 | 267 | 271 | 262 | 264 | 1,354,000 | 528 |
| 2008-09-02 | 271 | 277 | 261 | 266 | 2,706,000 | 532 |
| 2008-09-01 | 272 | 278 | 269 | 273 | 4,260,000 | 546 |
| 2008-08-29 | 264 | 274 | 262 | 271 | 3,769,000 | 542 |
| 2008-08-28 | 266 | 268 | 260 | 261 | 3,363,000 | 522 |
| 2008-08-27 | 251 | 270 | 250 | 270 | 4,829,000 | 540 |
| 2008-08-26 | 247 | 250 | 246 | 250 | 546,000 | 500 |
| 2008-08-25 | 250 | 254 | 250 | 251 | 650,000 | 502 |
| 2008-08-22 | 252 | 255 | 246 | 249 | 1,097,000 | 498 |
| 2008-08-21 | 258 | 261 | 252 | 252 | 1,000,000 | 504 |
| 2008-08-20 | 251 | 256 | 250 | 256 | 764,000 | 512 |
| 2008-08-19 | 252 | 256 | 251 | 253 | 1,296,000 | 506 |
| 2008-08-18 | 253 | 257 | 249 | 256 | 935,000 | 512 |
| 2008-08-15 | 250 | 253 | 246 | 251 | 1,460,000 | 502 |
| 2008-08-14 | 255 | 259 | 250 | 252 | 1,650,000 | 504 |
| 2008-08-13 | 264 | 264 | 258 | 258 | 1,903,000 | 516 |
| 2008-08-12 | 274 | 275 | 264 | 264 | 1,731,000 | 528 |
| 2008-08-11 | 271 | 277 | 270 | 275 | 2,233,000 | 550 |
| 2008-08-08 | 265 | 277 | 262 | 274 | 4,862,000 | 548 |
| 2008-08-07 | 271 | 271 | 261 | 264 | 1,384,000 | 528 |
| 2008-08-06 | 264 | 272 | 261 | 269 | 2,223,000 | 538 |
| 2008-08-05 | 259 | 261 | 255 | 256 | 2,072,000 | 512 |
| 2008-08-04 | 275 | 275 | 258 | 260 | 2,700,000 | 520 |
| 2008-08-01 | 275 | 281 | 274 | 275 | 2,293,000 | 550 |
| 2008-07-31 | 287 | 291 | 273 | 278 | 7,266,000 | 556 |
| 2008-07-30 | 285 | 287 | 277 | 282 | 5,420,000 | 564 |
| 2008-07-29 | 272 | 276 | 265 | 275 | 2,734,000 | 550 |
| 2008-07-28 | 274 | 280 | 272 | 277 | 2,974,000 | 554 |
| 2008-07-25 | 267 | 283 | 264 | 273 | 8,750,000 | 546 |
| 2008-07-24 | 275 | 278 | 270 | 272 | 9,988,000 | 544 |
| 2008-07-23 | 239 | 264 | 239 | 264 | 6,869,000 | 528 |
| 2008-07-22 | 233 | 238 | 231 | 237 | 1,214,000 | 474 |
| 2008-07-18 | 244 | 246 | 230 | 231 | 1,356,000 | 462 |
| 2008-07-17 | 239 | 242 | 238 | 240 | 1,375,000 | 480 |
| 2008-07-16 | 241 | 242 | 234 | 235 | 1,135,000 | 470 |
| 2008-07-15 | 249 | 251 | 238 | 238 | 1,874,000 | 476 |
| 2008-07-14 | 254 | 260 | 249 | 249 | 2,913,000 | 498 |
| 2008-07-11 | 254 | 265 | 248 | 256 | 7,713,000 | 512 |
| 2008-07-10 | 229 | 259 | 227 | 256 | 8,819,000 | 512 |
| 2008-07-09 | 237 | 240 | 230 | 230 | 1,840,000 | 460 |
| 2008-07-08 | 242 | 242 | 232 | 232 | 2,036,000 | 464 |
| 2008-07-07 | 230 | 246 | 230 | 243 | 2,729,000 | 486 |
| 2008-07-04 | 228 | 233 | 226 | 233 | 1,408,000 | 466 |
| 2008-07-03 | 220 | 232 | 215 | 230 | 2,185,000 | 460 |
| 2008-07-02 | 231 | 232 | 223 | 224 | 1,043,000 | 448 |
| 2008-07-01 | 230 | 234 | 227 | 231 | 726,000 | 462 |
| 2008-06-30 | 229 | 233 | 227 | 228 | 680,000 | 456 |
| 2008-06-27 | 233 | 234 | 229 | 231 | 1,516,000 | 462 |
| 2008-06-26 | 243 | 243 | 238 | 238 | 839,000 | 476 |
| 2008-06-25 | 243 | 245 | 240 | 241 | 787,000 | 482 |
| 2008-06-24 | 243 | 246 | 240 | 242 | 589,000 | 484 |
| 2008-06-23 | 241 | 248 | 238 | 244 | 1,590,000 | 488 |
| 2008-06-20 | 253 | 257 | 244 | 245 | 2,146,000 | 490 |
| 2008-06-19 | 260 | 262 | 251 | 252 | 2,113,000 | 504 |
| 2008-06-18 | 258 | 266 | 257 | 265 | 2,808,000 | 530 |
| 2008-06-17 | 257 | 260 | 255 | 257 | 812,000 | 514 |
| 2008-06-16 | 255 | 259 | 252 | 256 | 2,488,000 | 512 |
| 2008-06-13 | 260 | 266 | 253 | 255 | 3,628,000 | 510 |
| 2008-06-12 | 258 | 268 | 254 | 259 | 4,544,000 | 518 |
| 2008-06-11 | 256 | 260 | 251 | 259 | 3,179,000 | 518 |
| 2008-06-10 | 262 | 267 | 254 | 256 | 3,243,000 | 512 |
| 2008-06-09 | 263 | 268 | 259 | 262 | 2,596,000 | 524 |
| 2008-06-06 | 278 | 278 | 266 | 268 | 2,696,000 | 536 |
| 2008-06-05 | 278 | 281 | 272 | 276 | 2,885,000 | 552 |
| 2008-06-04 | 272 | 281 | 268 | 280 | 4,669,000 | 560 |
| 2008-06-03 | 272 | 277 | 269 | 270 | 2,840,000 | 540 |
| 2008-06-02 | 269 | 275 | 268 | 275 | 4,918,000 | 550 |
| 2008-05-30 | 261 | 267 | 256 | 267 | 2,732,000 | 534 |
| 2008-05-29 | 256 | 259 | 254 | 259 | 1,102,000 | 518 |
| 2008-05-28 | 256 | 263 | 254 | 254 | 2,207,000 | 508 |
| 2008-05-27 | 260 | 261 | 254 | 255 | 2,567,000 | 510 |
| 2008-05-26 | 259 | 271 | 259 | 260 | 3,152,000 | 520 |
| 2008-05-23 | 265 | 265 | 258 | 258 | 1,665,000 | 516 |
| 2008-05-22 | 255 | 263 | 254 | 263 | 2,531,000 | 526 |
| 2008-05-21 | 271 | 272 | 260 | 262 | 3,266,000 | 524 |
| 2008-05-20 | 275 | 278 | 272 | 274 | 1,495,000 | 548 |
| 2008-05-19 | 281 | 283 | 275 | 276 | 2,034,000 | 552 |
| 2008-05-16 | 286 | 288 | 278 | 281 | 1,851,000 | 562 |
| 2008-05-15 | 290 | 295 | 284 | 286 | 2,746,000 | 572 |
| 2008-05-14 | 279 | 292 | 276 | 291 | 4,682,000 | 582 |
| 2008-05-13 | 280 | 283 | 273 | 281 | 2,650,000 | 562 |
| 2008-05-12 | 279 | 284 | 277 | 282 | 2,714,000 | 564 |
| 2008-05-09 | 299 | 299 | 282 | 284 | 6,159,000 | 568 |
| 2008-05-08 | 299 | 301 | 294 | 300 | 4,042,000 | 600 |
| 2008-05-07 | 305 | 307 | 300 | 305 | 8,394,000 | 610 |
| 2008-05-02 | 288 | 298 | 286 | 298 | 8,957,000 | 596 |
| 2008-05-01 | 288 | 290 | 282 | 282 | 3,287,000 | 564 |
| 2008-04-30 | 297 | 300 | 288 | 289 | 9,456,000 | 578 |
| 2008-04-28 | 272 | 289 | 268 | 288 | 7,013,000 | 576 |
| 2008-04-25 | 280 | 283 | 275 | 275 | 1,984,000 | 550 |
| 2008-04-24 | 285 | 286 | 275 | 280 | 2,739,000 | 560 |
| 2008-04-23 | 287 | 292 | 282 | 287 | 5,995,000 | 574 |
| 2008-04-22 | 278 | 297 | 278 | 287 | 15,874,000 | 574 |
| 2008-04-21 | 283 | 284 | 272 | 274 | 2,541,000 | 548 |
| 2008-04-18 | 285 | 286 | 276 | 279 | 2,786,000 | 558 |
| 2008-04-17 | 285 | 292 | 281 | 284 | 9,332,000 | 568 |
| 2008-04-16 | 275 | 287 | 267 | 283 | 15,163,000 | 566 |
| 2008-04-15 | 273 | 277 | 264 | 266 | 6,560,000 | 532 |
| 2008-04-14 | 249 | 270 | 247 | 268 | 7,700,000 | 536 |
| 2008-04-11 | 248 | 258 | 248 | 254 | 2,604,000 | 508 |
| 2008-04-10 | 259 | 261 | 250 | 250 | 2,996,000 | 500 |
| 2008-04-09 | 273 | 278 | 259 | 264 | 7,933,000 | 528 |
| 2008-04-08 | 255 | 274 | 255 | 268 | 12,693,000 | 536 |
| 2008-04-07 | 260 | 266 | 252 | 258 | 12,486,000 | 516 |
| 2008-04-04 | 223 | 267 | 223 | 262 | 26,240,000 | 524 |
| 2008-04-03 | 221 | 223 | 219 | 220 | 839,000 | 440 |
| 2008-04-02 | 224 | 226 | 219 | 221 | 989,000 | 442 |
| 2008-04-01 | 224 | 226 | 218 | 219 | 877,000 | 438 |
| 2008-03-31 | 230 | 230 | 223 | 223 | 840,000 | 446 |
| 2008-03-28 | 227 | 233 | 224 | 231 | 897,000 | 462 |
| 2008-03-27 | 229 | 232 | 226 | 228 | 850,000 | 456 |
| 2008-03-26 | 225 | 230 | 223 | 229 | 825,000 | 458 |
| 2008-03-25 | 231 | 233 | 225 | 227 | 997,000 | 454 |
| 2008-03-24 | 226 | 233 | 226 | 227 | 1,275,000 | 454 |
| 2008-03-21 | 220 | 229 | 218 | 229 | 1,047,000 | 458 |
| 2008-03-19 | 226 | 226 | 216 | 220 | 1,278,000 | 440 |
| 2008-03-18 | 217 | 227 | 215 | 217 | 1,671,000 | 434 |
| 2008-03-17 | 217 | 220 | 208 | 219 | 2,029,000 | 438 |
| 2008-03-14 | 230 | 233 | 219 | 222 | 1,587,000 | 444 |
| 2008-03-13 | 227 | 239 | 226 | 229 | 1,527,000 | 458 |
| 2008-03-12 | 245 | 246 | 233 | 236 | 1,901,000 | 472 |
| 2008-03-11 | 217 | 235 | 213 | 233 | 2,375,000 | 466 |
| 2008-03-10 | 238 | 238 | 218 | 222 | 2,132,000 | 444 |
| 2008-03-07 | 237 | 241 | 235 | 239 | 1,444,000 | 478 |
| 2008-03-06 | 243 | 247 | 241 | 246 | 2,062,000 | 492 |
| 2008-03-05 | 241 | 244 | 235 | 240 | 2,049,000 | 480 |
| 2008-03-04 | 252 | 254 | 237 | 241 | 2,857,000 | 482 |
| 2008-03-03 | 248 | 255 | 248 | 248 | 2,936,000 | 496 |
| 2008-02-29 | 277 | 279 | 263 | 266 | 2,749,000 | 532 |
| 2008-02-28 | 281 | 284 | 278 | 280 | 1,496,000 | 560 |
| 2008-02-27 | 289 | 292 | 281 | 283 | 2,252,000 | 566 |
| 2008-02-26 | 301 | 301 | 285 | 285 | 1,819,000 | 570 |
| 2008-02-25 | 298 | 303 | 295 | 296 | 1,618,000 | 592 |
| 2008-02-22 | 293 | 301 | 289 | 295 | 1,780,000 | 590 |
| 2008-02-21 | 294 | 301 | 293 | 298 | 2,013,000 | 596 |
| 2008-02-20 | 303 | 305 | 289 | 289 | 2,792,000 | 578 |
| 2008-02-19 | 313 | 316 | 302 | 306 | 4,445,000 | 612 |
| 2008-02-18 | 293 | 308 | 291 | 306 | 4,293,000 | 612 |
| 2008-02-15 | 280 | 289 | 271 | 288 | 3,187,000 | 576 |
| 2008-02-14 | 283 | 285 | 273 | 285 | 3,636,000 | 570 |
| 2008-02-13 | 284 | 287 | 270 | 274 | 3,322,000 | 548 |
| 2008-02-12 | 267 | 281 | 267 | 273 | 3,354,000 | 546 |
| 2008-02-08 | 295 | 299 | 275 | 279 | 4,668,000 | 558 |
| 2008-02-07 | 301 | 307 | 289 | 298 | 5,027,000 | 596 |
| 2008-02-06 | 311 | 313 | 300 | 300 | 5,227,000 | 600 |
| 2008-02-05 | 325 | 327 | 317 | 320 | 2,909,000 | 640 |
| 2008-02-04 | 317 | 333 | 312 | 326 | 8,678,000 | 652 |
| 2008-02-01 | 319 | 329 | 313 | 314 | 5,498,000 | 628 |
| 2008-01-31 | 309 | 320 | 309 | 318 | 4,138,000 | 636 |
| 2008-01-30 | 324 | 328 | 309 | 315 | 6,105,000 | 630 |
| 2008-01-29 | 330 | 331 | 320 | 324 | 5,110,000 | 648 |
| 2008-01-28 | 332 | 337 | 320 | 320 | 5,574,000 | 640 |
| 2008-01-25 | 333 | 339 | 329 | 336 | 7,300,000 | 672 |
| 2008-01-24 | 320 | 333 | 316 | 328 | 10,366,000 | 656 |
| 2008-01-23 | 327 | 328 | 305 | 311 | 7,708,000 | 622 |
| 2008-01-22 | 314 | 326 | 303 | 303 | 8,649,000 | 606 |
| 2008-01-21 | 340 | 347 | 325 | 325 | 7,486,000 | 650 |
| 2008-01-18 | 314 | 345 | 313 | 344 | 9,266,000 | 688 |
| 2008-01-17 | 322 | 327 | 305 | 324 | 9,794,000 | 648 |
| 2008-01-16 | 311 | 335 | 306 | 312 | 11,346,000 | 624 |
| 2008-01-15 | 364 | 365 | 325 | 327 | 11,871,000 | 654 |
| 2008-01-11 | 367 | 368 | 337 | 359 | 16,685,000 | 718 |
| 2008-01-10 | 372 | 375 | 351 | 352 | 19,242,000 | 704 |
| 2008-01-09 | 338 | 365 | 334 | 365 | 21,576,000 | 730 |
| 2008-01-08 | 327 | 343 | 324 | 343 | 12,603,000 | 686 |
| 2008-01-07 | 312 | 329 | 312 | 326 | 7,184,000 | 652 |
| 2008-01-04 | 341 | 342 | 313 | 322 | 6,589,000 | 644 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
