3107 ダイワボウホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 217 | 217 | 212 | 213 | 2,408,000 | 426 |
| 2010-12-29 | 217 | 218 | 216 | 217 | 1,587,000 | 434 |
| 2010-12-28 | 218 | 220 | 216 | 218 | 2,706,000 | 436 |
| 2010-12-27 | 218 | 220 | 216 | 216 | 4,085,000 | 432 |
| 2010-12-24 | 226 | 227 | 218 | 222 | 6,250,000 | 444 |
| 2010-12-22 | 228 | 229 | 225 | 226 | 2,062,000 | 452 |
| 2010-12-21 | 227 | 229 | 226 | 227 | 3,867,000 | 454 |
| 2010-12-20 | 233 | 237 | 226 | 228 | 11,260,000 | 456 |
| 2010-12-17 | 223 | 231 | 222 | 229 | 9,603,000 | 458 |
| 2010-12-16 | 225 | 226 | 223 | 223 | 1,584,000 | 446 |
| 2010-12-15 | 226 | 228 | 224 | 225 | 4,503,000 | 450 |
| 2010-12-14 | 226 | 226 | 224 | 225 | 1,293,000 | 450 |
| 2010-12-13 | 220 | 227 | 220 | 226 | 4,804,000 | 452 |
| 2010-12-10 | 221 | 224 | 219 | 222 | 3,960,000 | 444 |
| 2010-12-09 | 224 | 225 | 221 | 221 | 2,040,000 | 442 |
| 2010-12-08 | 223 | 225 | 222 | 223 | 2,598,000 | 446 |
| 2010-12-07 | 223 | 225 | 221 | 224 | 2,179,000 | 448 |
| 2010-12-06 | 219 | 225 | 219 | 223 | 4,782,000 | 446 |
| 2010-12-03 | 228 | 229 | 224 | 225 | 3,536,000 | 450 |
| 2010-12-02 | 230 | 230 | 227 | 228 | 4,018,000 | 456 |
| 2010-12-01 | 229 | 230 | 225 | 230 | 8,041,000 | 460 |
| 2010-11-30 | 233 | 236 | 228 | 231 | 19,883,000 | 462 |
| 2010-11-29 | 220 | 222 | 219 | 220 | 2,062,000 | 440 |
| 2010-11-26 | 221 | 222 | 216 | 217 | 4,068,000 | 434 |
| 2010-11-25 | 227 | 228 | 221 | 222 | 5,142,000 | 444 |
| 2010-11-24 | 222 | 229 | 221 | 224 | 7,408,000 | 448 |
| 2010-11-22 | 221 | 230 | 220 | 230 | 8,858,000 | 460 |
| 2010-11-19 | 222 | 223 | 217 | 223 | 8,681,000 | 446 |
| 2010-11-18 | 213 | 222 | 212 | 222 | 15,526,000 | 444 |
| 2010-11-17 | 198 | 209 | 197 | 208 | 5,726,000 | 416 |
| 2010-11-16 | 202 | 203 | 199 | 199 | 1,538,000 | 398 |
| 2010-11-15 | 201 | 203 | 200 | 202 | 2,026,000 | 404 |
| 2010-11-12 | 204 | 206 | 201 | 203 | 3,350,000 | 406 |
| 2010-11-11 | 206 | 208 | 204 | 206 | 3,660,000 | 412 |
| 2010-11-10 | 206 | 209 | 202 | 207 | 6,513,000 | 414 |
| 2010-11-09 | 200 | 209 | 199 | 206 | 10,096,000 | 412 |
| 2010-11-08 | 193 | 199 | 191 | 199 | 8,517,000 | 398 |
| 2010-11-05 | 188 | 192 | 188 | 188 | 2,603,000 | 376 |
| 2010-11-04 | 188 | 190 | 186 | 188 | 2,155,000 | 376 |
| 2010-11-02 | 188 | 189 | 186 | 187 | 1,083,000 | 374 |
| 2010-11-01 | 186 | 190 | 186 | 188 | 2,117,000 | 376 |
| 2010-10-29 | 186 | 189 | 185 | 186 | 1,809,000 | 372 |
| 2010-10-28 | 185 | 193 | 185 | 187 | 4,999,000 | 374 |
| 2010-10-27 | 190 | 191 | 185 | 187 | 5,829,000 | 374 |
| 2010-10-26 | 181 | 195 | 180 | 190 | 12,464,000 | 380 |
| 2010-10-25 | 186 | 187 | 182 | 184 | 2,025,000 | 368 |
| 2010-10-22 | 186 | 189 | 184 | 187 | 3,470,000 | 374 |
| 2010-10-21 | 182 | 189 | 181 | 186 | 5,288,000 | 372 |
| 2010-10-20 | 182 | 183 | 180 | 183 | 867,000 | 366 |
| 2010-10-19 | 181 | 184 | 181 | 183 | 2,158,000 | 366 |
| 2010-10-18 | 181 | 182 | 179 | 181 | 1,042,000 | 362 |
| 2010-10-15 | 180 | 185 | 180 | 181 | 3,305,000 | 362 |
| 2010-10-14 | 179 | 181 | 179 | 180 | 582,000 | 360 |
| 2010-10-13 | 179 | 180 | 178 | 178 | 511,000 | 356 |
| 2010-10-12 | 181 | 182 | 178 | 178 | 861,000 | 356 |
| 2010-10-08 | 181 | 183 | 180 | 181 | 773,000 | 362 |
| 2010-10-07 | 181 | 184 | 180 | 183 | 987,000 | 366 |
| 2010-10-06 | 180 | 182 | 179 | 182 | 1,450,000 | 364 |
| 2010-10-05 | 179 | 180 | 177 | 178 | 1,639,000 | 356 |
| 2010-10-04 | 183 | 184 | 180 | 180 | 1,027,000 | 360 |
| 2010-10-01 | 184 | 184 | 182 | 183 | 1,081,000 | 366 |
| 2010-09-30 | 185 | 186 | 183 | 183 | 702,000 | 366 |
| 2010-09-29 | 185 | 187 | 184 | 186 | 1,353,000 | 372 |
| 2010-09-28 | 184 | 185 | 183 | 185 | 634,000 | 370 |
| 2010-09-27 | 186 | 186 | 182 | 184 | 1,004,000 | 368 |
| 2010-09-24 | 183 | 185 | 183 | 183 | 854,000 | 366 |
| 2010-09-22 | 183 | 187 | 183 | 183 | 1,446,000 | 366 |
| 2010-09-21 | 185 | 185 | 183 | 183 | 682,000 | 366 |
| 2010-09-17 | 187 | 187 | 183 | 184 | 1,274,000 | 368 |
| 2010-09-16 | 186 | 187 | 184 | 186 | 1,936,000 | 372 |
| 2010-09-15 | 184 | 187 | 183 | 185 | 1,432,000 | 370 |
| 2010-09-14 | 188 | 190 | 186 | 187 | 1,306,000 | 374 |
| 2010-09-13 | 189 | 192 | 188 | 188 | 2,620,000 | 376 |
| 2010-09-10 | 186 | 188 | 184 | 188 | 2,236,000 | 376 |
| 2010-09-09 | 185 | 187 | 182 | 184 | 6,028,000 | 368 |
| 2010-09-08 | 183 | 197 | 182 | 183 | 15,672,000 | 366 |
| 2010-09-07 | 186 | 188 | 183 | 187 | 3,448,000 | 374 |
| 2010-09-06 | 182 | 189 | 181 | 188 | 4,011,000 | 376 |
| 2010-09-03 | 178 | 179 | 177 | 179 | 792,000 | 358 |
| 2010-09-02 | 183 | 183 | 177 | 178 | 1,658,000 | 356 |
| 2010-09-01 | 178 | 182 | 175 | 182 | 2,621,000 | 364 |
| 2010-08-31 | 176 | 178 | 175 | 175 | 677,000 | 350 |
| 2010-08-30 | 180 | 183 | 179 | 180 | 1,192,000 | 360 |
| 2010-08-27 | 177 | 179 | 175 | 178 | 1,123,000 | 356 |
| 2010-08-26 | 176 | 178 | 175 | 176 | 964,000 | 352 |
| 2010-08-25 | 175 | 177 | 173 | 176 | 1,503,000 | 352 |
| 2010-08-24 | 176 | 179 | 174 | 176 | 1,299,000 | 352 |
| 2010-08-23 | 182 | 183 | 178 | 178 | 1,922,000 | 356 |
| 2010-08-20 | 185 | 186 | 182 | 185 | 1,354,000 | 370 |
| 2010-08-19 | 187 | 192 | 184 | 187 | 4,904,000 | 374 |
| 2010-08-18 | 186 | 188 | 182 | 187 | 4,211,000 | 374 |
| 2010-08-17 | 177 | 189 | 177 | 185 | 8,441,000 | 370 |
| 2010-08-16 | 174 | 176 | 173 | 176 | 663,000 | 352 |
| 2010-08-13 | 175 | 176 | 172 | 175 | 1,343,000 | 350 |
| 2010-08-12 | 174 | 176 | 173 | 176 | 1,596,000 | 352 |
| 2010-08-11 | 178 | 179 | 177 | 177 | 1,173,000 | 354 |
| 2010-08-10 | 180 | 183 | 178 | 179 | 1,251,000 | 358 |
| 2010-08-09 | 178 | 179 | 177 | 178 | 615,000 | 356 |
| 2010-08-06 | 177 | 179 | 177 | 179 | 593,000 | 358 |
| 2010-08-05 | 182 | 182 | 177 | 179 | 2,553,000 | 358 |
| 2010-08-04 | 179 | 184 | 178 | 182 | 2,166,000 | 364 |
| 2010-08-03 | 181 | 182 | 179 | 180 | 652,000 | 360 |
| 2010-08-02 | 179 | 181 | 179 | 180 | 602,000 | 360 |
| 2010-07-30 | 183 | 185 | 179 | 179 | 2,100,000 | 358 |
| 2010-07-29 | 181 | 185 | 180 | 182 | 1,296,000 | 364 |
| 2010-07-28 | 181 | 182 | 179 | 182 | 1,114,000 | 364 |
| 2010-07-27 | 181 | 184 | 180 | 180 | 1,989,000 | 360 |
| 2010-07-26 | 178 | 180 | 177 | 180 | 1,018,000 | 360 |
| 2010-07-23 | 175 | 176 | 173 | 175 | 1,462,000 | 350 |
| 2010-07-22 | 174 | 175 | 172 | 173 | 1,640,000 | 346 |
| 2010-07-21 | 178 | 179 | 174 | 176 | 1,592,000 | 352 |
| 2010-07-20 | 177 | 179 | 176 | 177 | 1,758,000 | 354 |
| 2010-07-16 | 184 | 184 | 181 | 181 | 720,000 | 362 |
| 2010-07-15 | 185 | 186 | 183 | 184 | 777,000 | 368 |
| 2010-07-14 | 182 | 188 | 182 | 185 | 2,165,000 | 370 |
| 2010-07-13 | 182 | 183 | 180 | 180 | 612,000 | 360 |
| 2010-07-12 | 181 | 187 | 181 | 181 | 2,022,000 | 362 |
| 2010-07-09 | 180 | 184 | 179 | 182 | 2,100,000 | 364 |
| 2010-07-08 | 183 | 184 | 180 | 180 | 1,060,000 | 360 |
| 2010-07-07 | 182 | 185 | 179 | 180 | 1,484,000 | 360 |
| 2010-07-06 | 179 | 182 | 178 | 182 | 2,050,000 | 364 |
| 2010-07-05 | 178 | 183 | 177 | 180 | 2,350,000 | 360 |
| 2010-07-02 | 176 | 180 | 175 | 177 | 1,481,000 | 354 |
| 2010-07-01 | 176 | 177 | 174 | 176 | 1,431,000 | 352 |
| 2010-06-30 | 176 | 178 | 174 | 178 | 2,690,000 | 356 |
| 2010-06-29 | 185 | 187 | 180 | 182 | 2,035,000 | 364 |
| 2010-06-28 | 187 | 191 | 185 | 185 | 3,307,000 | 370 |
| 2010-06-25 | 189 | 191 | 185 | 185 | 3,496,000 | 370 |
| 2010-06-24 | 196 | 197 | 192 | 193 | 7,599,000 | 386 |
| 2010-06-23 | 186 | 203 | 185 | 201 | 15,690,000 | 402 |
| 2010-06-22 | 191 | 191 | 188 | 189 | 1,939,000 | 378 |
| 2010-06-21 | 190 | 192 | 188 | 192 | 2,581,000 | 384 |
| 2010-06-18 | 192 | 194 | 188 | 189 | 2,622,000 | 378 |
| 2010-06-17 | 192 | 194 | 190 | 192 | 1,624,000 | 384 |
| 2010-06-16 | 193 | 194 | 191 | 191 | 2,189,000 | 382 |
| 2010-06-15 | 190 | 191 | 188 | 188 | 1,532,000 | 376 |
| 2010-06-14 | 189 | 193 | 189 | 192 | 2,859,000 | 384 |
| 2010-06-11 | 188 | 189 | 186 | 187 | 1,993,000 | 374 |
| 2010-06-10 | 185 | 186 | 182 | 185 | 1,378,000 | 370 |
| 2010-06-09 | 187 | 188 | 183 | 184 | 1,934,000 | 368 |
| 2010-06-08 | 186 | 192 | 186 | 188 | 2,675,000 | 376 |
| 2010-06-07 | 193 | 193 | 188 | 188 | 3,107,000 | 376 |
| 2010-06-04 | 199 | 202 | 197 | 197 | 2,326,000 | 394 |
| 2010-06-03 | 199 | 201 | 198 | 200 | 1,903,000 | 400 |
| 2010-06-02 | 199 | 203 | 194 | 195 | 3,933,000 | 390 |
| 2010-06-01 | 202 | 205 | 198 | 202 | 3,464,000 | 404 |
| 2010-05-31 | 198 | 207 | 197 | 203 | 5,741,000 | 406 |
| 2010-05-28 | 205 | 205 | 197 | 200 | 3,842,000 | 400 |
| 2010-05-27 | 193 | 203 | 190 | 201 | 8,094,000 | 402 |
| 2010-05-26 | 192 | 197 | 187 | 193 | 11,860,000 | 386 |
| 2010-05-25 | 191 | 192 | 180 | 182 | 5,697,000 | 364 |
| 2010-05-24 | 198 | 199 | 191 | 194 | 3,317,000 | 388 |
| 2010-05-21 | 193 | 198 | 192 | 196 | 4,499,000 | 392 |
| 2010-05-20 | 199 | 205 | 199 | 201 | 3,653,000 | 402 |
| 2010-05-19 | 199 | 202 | 195 | 201 | 4,617,000 | 402 |
| 2010-05-18 | 207 | 210 | 201 | 202 | 2,956,000 | 404 |
| 2010-05-17 | 220 | 221 | 204 | 209 | 6,194,000 | 418 |
| 2010-05-14 | 220 | 225 | 220 | 221 | 3,517,000 | 442 |
| 2010-05-13 | 223 | 226 | 220 | 224 | 4,630,000 | 448 |
| 2010-05-12 | 228 | 235 | 215 | 218 | 10,822,000 | 436 |
| 2010-05-11 | 235 | 238 | 222 | 224 | 6,863,000 | 448 |
| 2010-05-10 | 241 | 244 | 228 | 234 | 10,361,000 | 468 |
| 2010-05-07 | 226 | 239 | 218 | 237 | 14,985,000 | 474 |
| 2010-05-06 | 245 | 255 | 233 | 234 | 15,988,000 | 468 |
| 2010-04-30 | 257 | 259 | 248 | 253 | 11,736,000 | 506 |
| 2010-04-28 | 242 | 259 | 238 | 252 | 26,615,000 | 504 |
| 2010-04-27 | 245 | 253 | 245 | 248 | 10,873,000 | 496 |
| 2010-04-26 | 239 | 257 | 238 | 249 | 36,891,000 | 498 |
| 2010-04-23 | 227 | 246 | 221 | 244 | 38,943,000 | 488 |
| 2010-04-22 | 227 | 232 | 220 | 229 | 56,674,000 | 458 |
| 2010-04-21 | 198 | 201 | 196 | 200 | 2,608,000 | 400 |
| 2010-04-20 | 197 | 199 | 196 | 197 | 2,116,000 | 394 |
| 2010-04-19 | 199 | 200 | 194 | 198 | 4,296,000 | 396 |
| 2010-04-16 | 206 | 209 | 203 | 204 | 4,507,000 | 408 |
| 2010-04-15 | 208 | 208 | 204 | 206 | 2,876,000 | 412 |
| 2010-04-14 | 209 | 212 | 203 | 206 | 8,038,000 | 412 |
| 2010-04-13 | 199 | 210 | 199 | 208 | 20,192,000 | 416 |
| 2010-04-12 | 196 | 199 | 195 | 197 | 3,364,000 | 394 |
| 2010-04-09 | 194 | 197 | 193 | 196 | 1,750,000 | 392 |
| 2010-04-08 | 194 | 198 | 194 | 195 | 2,897,000 | 390 |
| 2010-04-07 | 198 | 199 | 195 | 195 | 2,857,000 | 390 |
| 2010-04-06 | 194 | 198 | 193 | 196 | 5,856,000 | 392 |
| 2010-04-05 | 192 | 194 | 192 | 194 | 1,235,000 | 388 |
| 2010-04-02 | 192 | 193 | 190 | 192 | 1,174,000 | 384 |
| 2010-04-01 | 192 | 192 | 189 | 192 | 2,692,000 | 384 |
| 2010-03-31 | 196 | 197 | 193 | 194 | 1,443,000 | 388 |
| 2010-03-30 | 197 | 198 | 195 | 197 | 1,768,000 | 394 |
| 2010-03-29 | 196 | 199 | 195 | 196 | 2,249,000 | 392 |
| 2010-03-26 | 195 | 196 | 193 | 196 | 1,311,000 | 392 |
| 2010-03-25 | 198 | 199 | 193 | 195 | 3,204,000 | 390 |
| 2010-03-24 | 198 | 201 | 196 | 199 | 5,701,000 | 398 |
| 2010-03-23 | 194 | 199 | 193 | 196 | 4,042,000 | 392 |
| 2010-03-19 | 194 | 194 | 191 | 193 | 1,208,000 | 386 |
| 2010-03-18 | 194 | 197 | 191 | 193 | 2,330,000 | 386 |
| 2010-03-17 | 191 | 198 | 190 | 195 | 6,082,000 | 390 |
| 2010-03-16 | 193 | 194 | 189 | 191 | 2,301,000 | 382 |
| 2010-03-15 | 190 | 195 | 189 | 193 | 4,439,000 | 386 |
| 2010-03-12 | 190 | 191 | 186 | 188 | 2,433,000 | 376 |
| 2010-03-11 | 188 | 191 | 186 | 189 | 5,553,000 | 378 |
| 2010-03-10 | 179 | 190 | 178 | 188 | 11,654,000 | 376 |
| 2010-03-09 | 176 | 179 | 176 | 178 | 1,441,000 | 356 |
| 2010-03-08 | 179 | 179 | 176 | 177 | 1,716,000 | 354 |
| 2010-03-05 | 176 | 178 | 175 | 178 | 1,124,000 | 356 |
| 2010-03-04 | 177 | 178 | 175 | 176 | 1,104,000 | 352 |
| 2010-03-03 | 174 | 176 | 173 | 176 | 1,024,000 | 352 |
| 2010-03-02 | 175 | 176 | 173 | 175 | 2,826,000 | 350 |
| 2010-03-01 | 179 | 181 | 176 | 177 | 3,195,000 | 354 |
| 2010-02-26 | 180 | 181 | 178 | 179 | 1,490,000 | 358 |
| 2010-02-25 | 183 | 186 | 180 | 181 | 2,844,000 | 362 |
| 2010-02-24 | 181 | 186 | 181 | 182 | 3,696,000 | 364 |
| 2010-02-23 | 182 | 184 | 181 | 183 | 1,454,000 | 366 |
| 2010-02-22 | 183 | 185 | 182 | 184 | 1,493,000 | 368 |
| 2010-02-19 | 183 | 185 | 179 | 182 | 2,299,000 | 364 |
| 2010-02-18 | 183 | 185 | 181 | 185 | 1,558,000 | 370 |
| 2010-02-17 | 179 | 185 | 178 | 185 | 3,242,000 | 370 |
| 2010-02-16 | 179 | 179 | 177 | 178 | 1,092,000 | 356 |
| 2010-02-15 | 179 | 180 | 177 | 179 | 1,881,000 | 358 |
| 2010-02-12 | 180 | 180 | 178 | 180 | 1,330,000 | 360 |
| 2010-02-10 | 182 | 183 | 179 | 180 | 1,264,000 | 360 |
| 2010-02-09 | 180 | 182 | 179 | 182 | 1,433,000 | 364 |
| 2010-02-08 | 181 | 182 | 180 | 182 | 1,319,000 | 364 |
| 2010-02-05 | 182 | 185 | 181 | 181 | 3,192,000 | 362 |
| 2010-02-04 | 191 | 195 | 185 | 189 | 4,278,000 | 378 |
| 2010-02-03 | 185 | 195 | 184 | 189 | 4,713,000 | 378 |
| 2010-02-02 | 183 | 184 | 182 | 183 | 1,538,000 | 366 |
| 2010-02-01 | 184 | 184 | 178 | 181 | 2,583,000 | 362 |
| 2010-01-29 | 188 | 190 | 185 | 185 | 1,875,000 | 370 |
| 2010-01-28 | 188 | 189 | 186 | 188 | 1,493,000 | 376 |
| 2010-01-27 | 191 | 192 | 185 | 188 | 2,936,000 | 376 |
| 2010-01-26 | 196 | 197 | 190 | 192 | 3,244,000 | 384 |
| 2010-01-25 | 196 | 198 | 195 | 197 | 1,813,000 | 394 |
| 2010-01-22 | 199 | 200 | 196 | 199 | 3,084,000 | 398 |
| 2010-01-21 | 200 | 202 | 199 | 202 | 2,937,000 | 404 |
| 2010-01-20 | 204 | 209 | 200 | 203 | 6,418,000 | 406 |
| 2010-01-19 | 206 | 208 | 202 | 204 | 3,705,000 | 408 |
| 2010-01-18 | 201 | 211 | 201 | 206 | 12,125,000 | 412 |
| 2010-01-15 | 199 | 205 | 198 | 204 | 4,903,000 | 408 |
| 2010-01-14 | 201 | 202 | 197 | 198 | 4,353,000 | 396 |
| 2010-01-13 | 204 | 205 | 199 | 200 | 3,156,000 | 400 |
| 2010-01-12 | 208 | 208 | 203 | 205 | 2,088,000 | 410 |
| 2010-01-08 | 203 | 206 | 202 | 206 | 3,366,000 | 412 |
| 2010-01-07 | 208 | 211 | 202 | 204 | 6,721,000 | 408 |
| 2010-01-06 | 201 | 207 | 197 | 206 | 6,583,000 | 412 |
| 2010-01-05 | 194 | 205 | 194 | 199 | 7,622,000 | 398 |
| 2010-01-04 | 196 | 196 | 193 | 193 | 1,439,000 | 386 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
