3107 ダイワボウホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 196 | 196 | 192 | 195 | 2,847,000 | 390 |
| 2009-12-29 | 201 | 202 | 194 | 197 | 5,684,000 | 394 |
| 2009-12-28 | 205 | 207 | 203 | 203 | 3,110,000 | 406 |
| 2009-12-25 | 208 | 208 | 201 | 203 | 4,978,000 | 406 |
| 2009-12-24 | 213 | 215 | 204 | 207 | 17,224,000 | 414 |
| 2009-12-22 | 188 | 209 | 187 | 208 | 29,166,000 | 416 |
| 2009-12-21 | 185 | 187 | 183 | 185 | 1,873,000 | 370 |
| 2009-12-18 | 187 | 187 | 184 | 187 | 2,868,000 | 374 |
| 2009-12-17 | 186 | 191 | 185 | 189 | 3,099,000 | 378 |
| 2009-12-16 | 188 | 190 | 183 | 187 | 2,881,000 | 374 |
| 2009-12-15 | 188 | 190 | 186 | 188 | 2,255,000 | 376 |
| 2009-12-14 | 188 | 193 | 186 | 188 | 5,883,000 | 376 |
| 2009-12-11 | 180 | 184 | 179 | 184 | 3,186,000 | 368 |
| 2009-12-10 | 181 | 185 | 176 | 179 | 5,737,000 | 358 |
| 2009-12-09 | 187 | 188 | 183 | 185 | 5,061,000 | 370 |
| 2009-12-08 | 196 | 196 | 189 | 190 | 6,017,000 | 380 |
| 2009-12-07 | 200 | 203 | 194 | 196 | 8,640,000 | 392 |
| 2009-12-04 | 203 | 204 | 197 | 198 | 10,806,000 | 396 |
| 2009-12-03 | 191 | 200 | 189 | 199 | 22,954,000 | 398 |
| 2009-12-02 | 194 | 199 | 188 | 188 | 10,472,000 | 376 |
| 2009-12-01 | 192 | 198 | 191 | 196 | 6,070,000 | 392 |
| 2009-11-30 | 190 | 197 | 189 | 195 | 7,256,000 | 390 |
| 2009-11-27 | 192 | 196 | 187 | 187 | 11,654,000 | 374 |
| 2009-11-26 | 191 | 198 | 190 | 197 | 19,401,000 | 394 |
| 2009-11-25 | 201 | 202 | 188 | 195 | 30,994,000 | 390 |
| 2009-11-24 | 236 | 237 | 210 | 211 | 9,195,000 | 422 |
| 2009-11-20 | 217 | 233 | 216 | 233 | 7,805,000 | 466 |
| 2009-11-19 | 221 | 226 | 210 | 222 | 11,124,000 | 444 |
| 2009-11-18 | 220 | 226 | 214 | 224 | 16,291,000 | 448 |
| 2009-11-17 | 233 | 237 | 211 | 216 | 31,242,000 | 432 |
| 2009-11-16 | 284 | 285 | 269 | 273 | 3,981,000 | 546 |
| 2009-11-13 | 294 | 296 | 284 | 287 | 2,846,000 | 574 |
| 2009-11-12 | 298 | 310 | 294 | 294 | 6,288,000 | 588 |
| 2009-11-11 | 310 | 310 | 297 | 299 | 3,355,000 | 598 |
| 2009-11-10 | 319 | 319 | 306 | 311 | 2,994,000 | 622 |
| 2009-11-09 | 314 | 320 | 311 | 315 | 3,543,000 | 630 |
| 2009-11-06 | 350 | 351 | 322 | 324 | 7,818,000 | 648 |
| 2009-11-05 | 354 | 355 | 344 | 345 | 1,872,000 | 690 |
| 2009-11-04 | 357 | 364 | 352 | 354 | 4,089,000 | 708 |
| 2009-11-02 | 345 | 360 | 344 | 358 | 3,854,000 | 716 |
| 2009-10-30 | 362 | 364 | 354 | 355 | 2,372,000 | 710 |
| 2009-10-29 | 350 | 359 | 348 | 358 | 3,306,000 | 716 |
| 2009-10-28 | 372 | 373 | 360 | 360 | 4,476,000 | 720 |
| 2009-10-27 | 391 | 392 | 376 | 377 | 4,437,000 | 754 |
| 2009-10-26 | 388 | 397 | 384 | 393 | 9,897,000 | 786 |
| 2009-10-23 | 380 | 385 | 375 | 379 | 6,006,000 | 758 |
| 2009-10-22 | 372 | 387 | 371 | 384 | 15,293,000 | 768 |
| 2009-10-21 | 357 | 368 | 356 | 366 | 10,474,000 | 732 |
| 2009-10-20 | 355 | 362 | 352 | 356 | 3,308,000 | 712 |
| 2009-10-19 | 358 | 371 | 352 | 356 | 11,083,000 | 712 |
| 2009-10-16 | 355 | 370 | 339 | 367 | 9,441,000 | 734 |
| 2009-10-15 | 361 | 365 | 352 | 354 | 3,031,000 | 708 |
| 2009-10-14 | 362 | 363 | 352 | 355 | 2,888,000 | 710 |
| 2009-10-13 | 373 | 376 | 363 | 367 | 4,198,000 | 734 |
| 2009-10-09 | 349 | 371 | 347 | 371 | 8,287,000 | 742 |
| 2009-10-08 | 352 | 357 | 344 | 348 | 2,594,000 | 696 |
| 2009-10-07 | 339 | 353 | 335 | 353 | 3,998,000 | 706 |
| 2009-10-06 | 333 | 345 | 331 | 337 | 4,515,000 | 674 |
| 2009-10-05 | 343 | 349 | 330 | 330 | 2,786,000 | 660 |
| 2009-10-02 | 340 | 354 | 333 | 348 | 6,620,000 | 696 |
| 2009-10-01 | 368 | 372 | 348 | 350 | 4,263,000 | 700 |
| 2009-09-30 | 365 | 375 | 364 | 373 | 2,514,000 | 746 |
| 2009-09-29 | 373 | 377 | 362 | 369 | 3,559,000 | 738 |
| 2009-09-28 | 393 | 404 | 368 | 368 | 8,922,000 | 736 |
| 2009-09-25 | 376 | 399 | 375 | 392 | 9,454,000 | 784 |
| 2009-09-24 | 375 | 385 | 371 | 381 | 3,716,000 | 762 |
| 2009-09-18 | 380 | 383 | 372 | 378 | 4,605,000 | 756 |
| 2009-09-17 | 392 | 396 | 380 | 383 | 5,560,000 | 766 |
| 2009-09-16 | 400 | 406 | 389 | 392 | 5,107,000 | 784 |
| 2009-09-15 | 409 | 409 | 385 | 397 | 8,179,000 | 794 |
| 2009-09-14 | 411 | 415 | 404 | 406 | 5,109,000 | 812 |
| 2009-09-11 | 424 | 426 | 413 | 415 | 5,828,000 | 830 |
| 2009-09-10 | 418 | 437 | 411 | 426 | 7,746,000 | 852 |
| 2009-09-09 | 427 | 431 | 417 | 419 | 6,541,000 | 838 |
| 2009-09-08 | 409 | 437 | 402 | 432 | 15,093,000 | 864 |
| 2009-09-07 | 420 | 427 | 400 | 414 | 9,528,000 | 828 |
| 2009-09-04 | 434 | 437 | 422 | 427 | 7,608,000 | 854 |
| 2009-09-03 | 446 | 453 | 435 | 437 | 7,945,000 | 874 |
| 2009-09-02 | 454 | 470 | 447 | 449 | 19,863,000 | 898 |
| 2009-09-01 | 425 | 462 | 424 | 458 | 24,500,000 | 916 |
| 2009-08-31 | 437 | 439 | 417 | 427 | 10,384,000 | 854 |
| 2009-08-28 | 453 | 455 | 441 | 444 | 6,697,000 | 888 |
| 2009-08-27 | 461 | 464 | 447 | 451 | 11,461,000 | 902 |
| 2009-08-26 | 464 | 473 | 456 | 456 | 18,665,000 | 912 |
| 2009-08-25 | 465 | 476 | 460 | 469 | 23,235,000 | 938 |
| 2009-08-24 | 454 | 471 | 448 | 465 | 28,953,000 | 930 |
| 2009-08-21 | 457 | 471 | 444 | 455 | 35,000,000 | 910 |
| 2009-08-20 | 476 | 482 | 452 | 467 | 46,066,000 | 934 |
| 2009-08-19 | 450 | 506 | 446 | 466 | 95,154,000 | 932 |
| 2009-08-18 | 424 | 437 | 411 | 437 | 35,336,000 | 874 |
| 2009-08-17 | 415 | 431 | 406 | 415 | 42,907,000 | 830 |
| 2009-08-14 | 393 | 395 | 381 | 389 | 13,351,000 | 778 |
| 2009-08-13 | 368 | 392 | 367 | 389 | 19,782,000 | 778 |
| 2009-08-12 | 357 | 365 | 356 | 361 | 3,075,000 | 722 |
| 2009-08-11 | 366 | 367 | 356 | 361 | 4,139,000 | 722 |
| 2009-08-10 | 373 | 374 | 363 | 366 | 3,109,000 | 732 |
| 2009-08-07 | 362 | 374 | 361 | 369 | 7,025,000 | 738 |
| 2009-08-06 | 364 | 369 | 359 | 362 | 4,263,000 | 724 |
| 2009-08-05 | 372 | 380 | 361 | 362 | 10,493,000 | 724 |
| 2009-08-04 | 381 | 386 | 367 | 372 | 7,807,000 | 744 |
| 2009-08-03 | 362 | 382 | 360 | 379 | 10,862,000 | 758 |
| 2009-07-31 | 360 | 381 | 358 | 372 | 19,337,000 | 744 |
| 2009-07-30 | 360 | 364 | 346 | 354 | 7,562,000 | 708 |
| 2009-07-29 | 364 | 369 | 352 | 359 | 12,861,000 | 718 |
| 2009-07-28 | 340 | 365 | 340 | 362 | 17,341,000 | 724 |
| 2009-07-27 | 344 | 352 | 336 | 343 | 8,179,000 | 686 |
| 2009-07-24 | 337 | 347 | 325 | 344 | 9,534,000 | 688 |
| 2009-07-23 | 338 | 346 | 329 | 331 | 12,639,000 | 662 |
| 2009-07-22 | 318 | 334 | 316 | 332 | 13,139,000 | 664 |
| 2009-07-21 | 303 | 315 | 301 | 313 | 7,479,000 | 626 |
| 2009-07-17 | 294 | 302 | 286 | 299 | 3,731,000 | 598 |
| 2009-07-16 | 290 | 308 | 289 | 295 | 6,722,000 | 590 |
| 2009-07-15 | 282 | 290 | 278 | 288 | 3,895,000 | 576 |
| 2009-07-14 | 277 | 281 | 271 | 281 | 3,288,000 | 562 |
| 2009-07-13 | 313 | 317 | 267 | 267 | 17,727,000 | 534 |
| 2009-07-10 | 291 | 316 | 291 | 316 | 22,816,000 | 632 |
| 2009-07-09 | 289 | 294 | 286 | 292 | 3,201,000 | 584 |
| 2009-07-08 | 289 | 291 | 285 | 288 | 1,897,000 | 576 |
| 2009-07-07 | 290 | 296 | 285 | 285 | 2,474,000 | 570 |
| 2009-07-06 | 288 | 294 | 286 | 289 | 2,410,000 | 578 |
| 2009-07-03 | 281 | 295 | 281 | 293 | 4,479,000 | 586 |
| 2009-07-02 | 286 | 290 | 284 | 285 | 840,000 | 570 |
| 2009-07-01 | 284 | 293 | 283 | 289 | 2,036,000 | 578 |
| 2009-06-30 | 290 | 290 | 283 | 287 | 1,421,000 | 574 |
| 2009-06-29 | 291 | 297 | 280 | 283 | 3,652,000 | 566 |
| 2009-06-26 | 275 | 288 | 272 | 285 | 3,150,000 | 570 |
| 2009-06-25 | 267 | 273 | 267 | 270 | 1,168,000 | 540 |
| 2009-06-24 | 267 | 270 | 263 | 265 | 809,000 | 530 |
| 2009-06-23 | 270 | 274 | 266 | 266 | 1,457,000 | 532 |
| 2009-06-22 | 272 | 278 | 270 | 276 | 1,025,000 | 552 |
| 2009-06-19 | 287 | 288 | 274 | 275 | 1,768,000 | 550 |
| 2009-06-18 | 290 | 293 | 286 | 288 | 1,215,000 | 576 |
| 2009-06-17 | 286 | 297 | 285 | 293 | 3,490,000 | 586 |
| 2009-06-16 | 290 | 297 | 286 | 288 | 2,019,000 | 576 |
| 2009-06-15 | 291 | 300 | 282 | 297 | 4,441,000 | 594 |
| 2009-06-12 | 309 | 314 | 291 | 295 | 10,080,000 | 590 |
| 2009-06-11 | 295 | 308 | 281 | 302 | 10,261,000 | 604 |
| 2009-06-10 | 265 | 291 | 265 | 290 | 11,208,000 | 580 |
| 2009-06-09 | 265 | 271 | 259 | 260 | 2,073,000 | 520 |
| 2009-06-08 | 263 | 268 | 258 | 266 | 2,615,000 | 532 |
| 2009-06-05 | 269 | 270 | 258 | 261 | 2,241,000 | 522 |
| 2009-06-04 | 275 | 275 | 265 | 270 | 2,245,000 | 540 |
| 2009-06-03 | 270 | 277 | 268 | 271 | 3,586,000 | 542 |
| 2009-06-02 | 260 | 270 | 258 | 265 | 2,663,000 | 530 |
| 2009-06-01 | 262 | 262 | 251 | 257 | 3,302,000 | 514 |
| 2009-05-29 | 276 | 279 | 264 | 265 | 2,993,000 | 530 |
| 2009-05-28 | 278 | 287 | 276 | 280 | 3,849,000 | 560 |
| 2009-05-27 | 279 | 280 | 272 | 276 | 3,130,000 | 552 |
| 2009-05-26 | 288 | 289 | 275 | 277 | 3,788,000 | 554 |
| 2009-05-25 | 294 | 299 | 285 | 289 | 9,945,000 | 578 |
| 2009-05-22 | 353 | 360 | 331 | 334 | 8,517,000 | 668 |
| 2009-05-21 | 352 | 377 | 344 | 344 | 23,411,000 | 688 |
| 2009-05-20 | 334 | 354 | 323 | 343 | 12,672,000 | 686 |
| 2009-05-19 | 353 | 363 | 328 | 338 | 25,174,000 | 676 |
| 2009-05-18 | 358 | 358 | 358 | 358 | 1,760,000 | 716 |
| 2009-05-15 | 285 | 288 | 272 | 278 | 4,198,000 | 556 |
| 2009-05-14 | 306 | 317 | 288 | 290 | 6,601,000 | 580 |
| 2009-05-13 | 310 | 314 | 302 | 307 | 4,664,000 | 614 |
| 2009-05-12 | 298 | 330 | 297 | 303 | 15,856,000 | 606 |
| 2009-05-11 | 322 | 326 | 297 | 307 | 10,186,000 | 614 |
| 2009-05-08 | 323 | 330 | 311 | 312 | 14,998,000 | 624 |
| 2009-05-07 | 325 | 334 | 302 | 308 | 35,175,000 | 616 |
| 2009-05-01 | 360 | 389 | 350 | 350 | 38,102,000 | 700 |
| 2009-04-30 | 408 | 449 | 403 | 430 | 101,903,000 | 860 |
| 2009-04-28 | 334 | 369 | 328 | 369 | 100,613,000 | 738 |
| 2009-04-27 | 289 | 289 | 289 | 289 | 1,605,000 | 578 |
| 2009-04-24 | 212 | 213 | 208 | 209 | 1,181,000 | 418 |
| 2009-04-23 | 217 | 217 | 212 | 213 | 1,161,000 | 426 |
| 2009-04-22 | 215 | 218 | 213 | 216 | 1,075,000 | 432 |
| 2009-04-21 | 213 | 216 | 211 | 214 | 1,311,000 | 428 |
| 2009-04-20 | 221 | 222 | 217 | 218 | 1,134,000 | 436 |
| 2009-04-17 | 218 | 225 | 217 | 220 | 1,866,000 | 440 |
| 2009-04-16 | 216 | 222 | 215 | 217 | 1,754,000 | 434 |
| 2009-04-15 | 214 | 219 | 210 | 215 | 2,116,000 | 430 |
| 2009-04-14 | 221 | 221 | 212 | 214 | 1,726,000 | 428 |
| 2009-04-13 | 224 | 224 | 219 | 221 | 1,210,000 | 442 |
| 2009-04-10 | 228 | 231 | 219 | 222 | 2,164,000 | 444 |
| 2009-04-09 | 229 | 231 | 224 | 227 | 2,109,000 | 454 |
| 2009-04-08 | 221 | 236 | 219 | 224 | 5,845,000 | 448 |
| 2009-04-07 | 214 | 227 | 212 | 223 | 3,070,000 | 446 |
| 2009-04-06 | 219 | 222 | 215 | 216 | 1,241,000 | 432 |
| 2009-04-03 | 228 | 229 | 215 | 217 | 2,564,000 | 434 |
| 2009-04-02 | 223 | 228 | 221 | 224 | 2,392,000 | 448 |
| 2009-04-01 | 217 | 219 | 212 | 218 | 2,208,000 | 436 |
| 2009-03-31 | 213 | 225 | 211 | 212 | 3,097,000 | 424 |
| 2009-03-30 | 236 | 239 | 216 | 217 | 3,526,000 | 434 |
| 2009-03-27 | 240 | 245 | 228 | 233 | 8,946,000 | 466 |
| 2009-03-26 | 205 | 233 | 205 | 232 | 11,609,000 | 464 |
| 2009-03-25 | 205 | 207 | 201 | 205 | 1,776,000 | 410 |
| 2009-03-24 | 210 | 210 | 204 | 206 | 2,426,000 | 412 |
| 2009-03-23 | 199 | 205 | 196 | 203 | 2,340,000 | 406 |
| 2009-03-19 | 194 | 198 | 193 | 194 | 1,380,000 | 388 |
| 2009-03-18 | 203 | 209 | 192 | 194 | 5,522,000 | 388 |
| 2009-03-17 | 192 | 199 | 187 | 199 | 4,139,000 | 398 |
| 2009-03-16 | 183 | 189 | 181 | 185 | 2,279,000 | 370 |
| 2009-03-13 | 179 | 181 | 174 | 178 | 2,900,000 | 356 |
| 2009-03-12 | 187 | 189 | 174 | 177 | 3,447,000 | 354 |
| 2009-03-11 | 197 | 198 | 191 | 191 | 2,236,000 | 382 |
| 2009-03-10 | 195 | 197 | 191 | 191 | 1,907,000 | 382 |
| 2009-03-09 | 197 | 200 | 196 | 197 | 2,188,000 | 394 |
| 2009-03-06 | 205 | 206 | 198 | 199 | 3,475,000 | 398 |
| 2009-03-05 | 206 | 215 | 205 | 208 | 3,604,000 | 416 |
| 2009-03-04 | 205 | 209 | 199 | 207 | 3,910,000 | 414 |
| 2009-03-03 | 213 | 215 | 204 | 204 | 5,805,000 | 408 |
| 2009-03-02 | 212 | 221 | 210 | 217 | 14,048,000 | 434 |
| 2009-02-27 | 207 | 244 | 198 | 222 | 34,436,000 | 444 |
| 2009-02-26 | 200 | 212 | 199 | 205 | 6,582,000 | 410 |
| 2009-02-25 | 203 | 204 | 192 | 199 | 3,724,000 | 398 |
| 2009-02-24 | 197 | 200 | 191 | 197 | 3,696,000 | 394 |
| 2009-02-23 | 203 | 207 | 198 | 202 | 5,399,000 | 404 |
| 2009-02-20 | 215 | 221 | 203 | 207 | 5,327,000 | 414 |
| 2009-02-19 | 227 | 228 | 215 | 218 | 4,013,000 | 436 |
| 2009-02-18 | 221 | 233 | 218 | 230 | 5,137,000 | 460 |
| 2009-02-17 | 254 | 254 | 223 | 226 | 6,663,000 | 452 |
| 2009-02-16 | 258 | 259 | 252 | 254 | 2,180,000 | 508 |
| 2009-02-13 | 257 | 260 | 251 | 257 | 3,603,000 | 514 |
| 2009-02-12 | 256 | 265 | 251 | 255 | 5,250,000 | 510 |
| 2009-02-10 | 258 | 267 | 249 | 259 | 7,581,000 | 518 |
| 2009-02-09 | 279 | 281 | 256 | 256 | 4,990,000 | 512 |
| 2009-02-06 | 277 | 284 | 262 | 274 | 13,576,000 | 548 |
| 2009-02-05 | 270 | 294 | 268 | 272 | 11,451,000 | 544 |
| 2009-02-04 | 278 | 279 | 261 | 274 | 8,881,000 | 548 |
| 2009-02-03 | 283 | 288 | 272 | 272 | 5,701,000 | 544 |
| 2009-02-02 | 306 | 307 | 280 | 280 | 7,613,000 | 560 |
| 2009-01-30 | 305 | 317 | 301 | 307 | 6,970,000 | 614 |
| 2009-01-29 | 326 | 332 | 306 | 308 | 11,662,000 | 616 |
| 2009-01-28 | 304 | 327 | 304 | 324 | 15,993,000 | 648 |
| 2009-01-27 | 305 | 309 | 296 | 305 | 7,289,000 | 610 |
| 2009-01-26 | 300 | 317 | 296 | 298 | 10,705,000 | 596 |
| 2009-01-23 | 332 | 332 | 305 | 305 | 10,160,000 | 610 |
| 2009-01-22 | 341 | 345 | 332 | 337 | 6,763,000 | 674 |
| 2009-01-21 | 336 | 354 | 332 | 345 | 9,104,000 | 690 |
| 2009-01-20 | 368 | 370 | 344 | 346 | 14,403,000 | 692 |
| 2009-01-19 | 360 | 376 | 359 | 376 | 24,035,000 | 752 |
| 2009-01-16 | 342 | 351 | 326 | 350 | 16,130,000 | 700 |
| 2009-01-15 | 358 | 363 | 345 | 346 | 11,577,000 | 692 |
| 2009-01-14 | 384 | 386 | 363 | 368 | 26,151,000 | 736 |
| 2009-01-13 | 349 | 378 | 342 | 375 | 30,759,000 | 750 |
| 2009-01-09 | 365 | 366 | 335 | 339 | 10,752,000 | 678 |
| 2009-01-08 | 384 | 387 | 356 | 363 | 18,133,000 | 726 |
| 2009-01-07 | 370 | 377 | 356 | 364 | 10,617,000 | 728 |
| 2009-01-06 | 364 | 368 | 354 | 355 | 14,412,000 | 710 |
| 2009-01-05 | 413 | 418 | 378 | 379 | 11,986,000 | 758 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
