3107 ダイワボウホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	172	175	172	175	648,000	350
2011-12-29	174	175	171	174	873,000	348
2011-12-28	177	177	174	175	638,000	350
2011-12-27	177	177	175	176	645,000	352
2011-12-26	178	178	175	176	1,463,000	352
2011-12-22	176	179	175	177	1,915,000	354
2011-12-21	178	179	176	177	1,210,000	354
2011-12-20	175	178	174	177	1,269,000	354
2011-12-19	181	181	174	176	1,729,000	352
2011-12-16	180	181	178	179	1,958,000	358
2011-12-15	183	184	180	180	1,277,000	360
2011-12-14	187	188	183	184	1,753,000	368
2011-12-13	186	191	184	185	3,251,000	370
2011-12-12	188	190	187	188	1,621,000	376
2011-12-09	183	188	183	186	1,910,000	372
2011-12-08	188	189	185	186	1,910,000	372
2011-12-07	187	189	185	189	1,554,000	378
2011-12-06	191	192	184	185	3,260,000	370
2011-12-05	191	197	191	194	6,370,000	388
2011-12-02	183	191	183	189	6,301,000	378
2011-12-01	182	184	179	182	1,397,000	364
2011-11-30	175	181	174	179	1,920,000	358
2011-11-29	178	179	173	175	2,148,000	350
2011-11-28	175	179	173	178	1,992,000	356
2011-11-25	173	175	170	171	1,536,000	342
2011-11-24	173	174	172	172	815,000	344
2011-11-22	171	176	171	175	1,125,000	350
2011-11-21	175	176	174	175	1,184,000	350
2011-11-18	176	180	176	176	1,374,000	352
2011-11-17	174	179	174	178	1,254,000	356
2011-11-16	182	182	175	176	1,257,000	352
2011-11-15	184	184	181	181	548,000	362
2011-11-14	183	184	181	183	830,000	366
2011-11-11	183	184	179	179	861,000	358
2011-11-10	181	182	179	181	1,112,000	362
2011-11-09	186	186	182	185	1,091,000	370
2011-11-08	193	194	183	185	3,144,000	370
2011-11-07	188	194	187	193	3,181,000	386
2011-11-04	186	187	184	187	1,485,000	374
2011-11-02	185	189	183	184	2,694,000	368
2011-11-01	185	188	184	188	2,096,000	376
2011-10-31	185	192	185	186	7,853,000	372
2011-10-28	182	182	180	180	936,000	360
2011-10-27	183	183	180	181	1,206,000	362
2011-10-26	177	180	176	179	938,000	358
2011-10-25	182	183	178	178	1,300,000	356
2011-10-24	182	184	180	181	1,081,000	362
2011-10-21	179	181	178	180	847,000	360
2011-10-20	175	180	174	179	1,595,000	358
2011-10-19	176	178	174	174	737,000	348
2011-10-18	177	178	175	175	677,000	350
2011-10-17	178	179	177	177	556,000	354
2011-10-14	178	179	176	177	825,000	354
2011-10-13	180	181	179	179	578,000	358
2011-10-12	180	181	178	179	738,000	358
2011-10-11	181	182	179	180	1,117,000	360
2011-10-07	176	178	175	176	714,000	352
2011-10-06	175	177	174	176	980,000	352
2011-10-05	178	178	173	174	1,760,000	348
2011-10-04	172	179	171	178	2,510,000	356
2011-10-03	172	174	170	173	1,108,000	346
2011-09-30	173	175	172	174	1,290,000	348
2011-09-29	169	175	169	175	1,516,000	350
2011-09-28	167	170	167	170	986,000	340
2011-09-27	166	167	163	164	856,000	328
2011-09-26	167	168	161	161	1,582,000	322
2011-09-22	169	171	168	169	805,000	338
2011-09-21	172	173	169	169	975,000	338
2011-09-20	172	174	172	172	698,000	344
2011-09-16	173	177	172	174	2,473,000	348
2011-09-15	171	172	169	170	1,057,000	340
2011-09-14	174	174	166	168	1,569,000	336
2011-09-13	172	175	171	175	1,047,000	350
2011-09-12	175	176	169	171	1,919,000	342
2011-09-09	176	179	176	178	978,000	356
2011-09-08	181	181	178	179	836,000	358
2011-09-07	180	182	178	179	1,712,000	358
2011-09-06	184	184	175	177	4,008,000	354
2011-09-05	179	187	179	184	5,747,000	368
2011-09-02	178	182	176	178	3,558,000	356
2011-09-01	179	180	177	178	2,004,000	356
2011-08-31	171	182	171	180	5,738,000	360
2011-08-30	171	172	170	171	707,000	342
2011-08-29	170	171	167	170	1,350,000	340
2011-08-26	166	168	164	168	925,000	336
2011-08-25	166	167	165	166	629,000	332
2011-08-24	168	169	164	165	1,765,000	330
2011-08-23	164	166	164	166	812,000	332
2011-08-22	164	167	163	163	1,244,000	326
2011-08-19	165	166	164	164	840,000	328
2011-08-18	170	173	167	168	2,488,000	336
2011-08-17	168	172	168	171	1,823,000	342
2011-08-16	167	170	166	169	2,128,000	338
2011-08-15	165	167	164	166	722,000	332
2011-08-12	167	168	162	163	970,000	326
2011-08-11	160	166	160	166	978,000	332
2011-08-10	164	167	162	165	1,796,000	330
2011-08-09	156	162	153	160	4,197,000	320
2011-08-08	167	168	160	161	2,920,000	322
2011-08-05	169	172	168	170	2,055,000	340
2011-08-04	174	179	174	176	1,804,000	352
2011-08-03	172	175	171	175	1,847,000	350
2011-08-02	177	177	174	174	1,239,000	348
2011-08-01	176	179	175	178	1,042,000	356
2011-07-29	176	177	173	173	1,697,000	346
2011-07-28	181	182	175	176	2,976,000	352
2011-07-27	185	186	182	185	2,004,000	370
2011-07-26	187	188	186	187	1,701,000	374
2011-07-25	183	189	182	185	3,814,000	370
2011-07-22	185	186	182	183	1,794,000	366
2011-07-21	182	187	182	184	2,802,000	368
2011-07-20	183	183	180	182	1,363,000	364
2011-07-19	180	184	179	180	2,290,000	360
2011-07-15	181	187	181	182	4,725,000	364
2011-07-14	184	184	181	182	3,980,000	364
2011-07-13	173	185	173	183	6,805,000	366
2011-07-12	178	178	174	176	3,310,000	352
2011-07-11	173	180	172	180	5,198,000	360
2011-07-08	174	175	171	172	3,948,000	344
2011-07-07	167	175	167	173	7,979,000	346
2011-07-06	164	167	163	166	2,327,000	332
2011-07-05	165	166	164	164	417,000	328
2011-07-04	167	167	164	165	812,000	330
2011-07-01	166	167	164	164	1,234,000	328
2011-06-30	163	164	162	164	592,000	328
2011-06-29	161	163	160	163	855,000	326
2011-06-28	162	163	159	160	613,000	320
2011-06-27	163	163	160	161	867,000	322
2011-06-24	159	161	158	161	735,000	322
2011-06-23	160	161	158	159	565,000	318
2011-06-22	158	161	157	161	1,180,000	322
2011-06-21	157	158	156	158	761,000	316
2011-06-20	156	157	155	156	860,000	312
2011-06-17	156	158	154	158	1,045,000	316
2011-06-16	157	158	155	155	1,081,000	310
2011-06-15	159	159	156	158	501,000	316
2011-06-14	156	159	155	159	1,058,000	318
2011-06-13	156	158	155	157	1,304,000	314
2011-06-10	154	156	153	155	953,000	310
2011-06-09	153	155	152	153	1,181,000	306
2011-06-08	156	157	152	154	903,000	308
2011-06-07	152	157	152	157	1,229,000	314
2011-06-06	159	159	153	153	1,415,000	306
2011-06-03	161	162	160	160	511,000	320
2011-06-02	162	163	161	161	437,000	322
2011-06-01	165	165	163	164	529,000	328
2011-05-31	164	165	163	163	577,000	326
2011-05-30	164	166	163	164	1,209,000	328
2011-05-27	165	165	163	164	1,352,000	328
2011-05-26	162	164	162	164	1,111,000	328
2011-05-25	163	164	161	162	905,000	324
2011-05-24	161	163	161	163	1,140,000	326
2011-05-23	161	163	160	161	1,022,000	322
2011-05-20	161	163	161	161	974,000	322
2011-05-19	163	165	162	162	606,000	324
2011-05-18	161	166	161	163	1,041,000	326
2011-05-17	160	163	160	162	778,000	324
2011-05-16	165	165	160	161	1,335,000	322
2011-05-13	172	172	164	165	2,890,000	330
2011-05-12	164	178	162	171	8,194,000	342
2011-05-11	164	166	163	164	644,000	328
2011-05-10	163	165	162	165	838,000	330
2011-05-09	166	168	163	163	545,000	326
2011-05-06	162	166	162	165	966,000	330
2011-05-02	167	169	166	166	1,408,000	332
2011-04-28	163	165	162	164	864,000	328
2011-04-27	167	167	161	163	892,000	326
2011-04-26	163	167	161	164	2,492,000	328
2011-04-25	159	165	159	159	1,385,000	318
2011-04-22	157	158	157	158	316,000	316
2011-04-21	157	158	157	158	581,000	316
2011-04-20	157	157	156	156	978,000	312
2011-04-19	159	159	157	158	480,000	316
2011-04-18	161	162	159	160	541,000	320
2011-04-15	162	162	160	161	456,000	322
2011-04-14	159	163	159	162	566,000	324
2011-04-13	159	162	159	160	934,000	320
2011-04-12	161	162	160	161	550,000	322
2011-04-11	162	167	160	163	1,102,000	326
2011-04-08	157	161	156	160	989,000	320
2011-04-07	157	160	157	158	1,053,000	316
2011-04-06	161	161	155	155	1,551,000	310
2011-04-05	166	167	158	159	1,922,000	318
2011-04-04	169	170	166	166	859,000	332
2011-04-01	171	172	169	169	872,000	338
2011-03-31	172	174	170	172	896,000	344
2011-03-30	171	175	168	175	2,258,000	350
2011-03-29	166	170	165	169	1,366,000	338
2011-03-28	179	180	168	170	2,277,000	340
2011-03-25	178	179	171	174	3,366,000	348
2011-03-24	164	180	164	179	9,316,000	358
2011-03-23	166	169	162	164	3,298,000	328
2011-03-22	169	169	165	168	3,803,000	336
2011-03-18	163	167	159	162	4,430,000	324
2011-03-17	132	170	130	159	13,380,000	318
2011-03-16	133	140	122	140	8,109,000	280
2011-03-15	157	159	110	113	10,016,000	226
2011-03-14	157	183	155	160	5,946,000	320
2011-03-11	190	190	187	187	1,559,000	374
2011-03-10	195	195	191	191	1,125,000	382
2011-03-09	196	198	194	195	1,596,000	390
2011-03-08	195	199	195	196	1,597,000	392
2011-03-07	195	196	194	195	1,161,000	390
2011-03-04	195	197	194	196	1,602,000	392
2011-03-03	194	196	192	193	1,557,000	386
2011-03-02	196	197	194	194	874,000	388
2011-03-01	200	200	197	199	1,216,000	398
2011-02-28	195	199	193	199	2,055,000	398
2011-02-25	191	195	191	195	1,258,000	390
2011-02-24	194	196	191	191	1,508,000	382
2011-02-23	192	199	191	196	3,043,000	392
2011-02-22	197	198	194	194	3,097,000	388
2011-02-21	203	203	197	198	3,418,000	396
2011-02-18	203	203	202	202	845,000	404
2011-02-17	204	205	203	203	896,000	406
2011-02-16	202	206	202	203	1,929,000	406
2011-02-15	200	205	199	203	3,981,000	406
2011-02-14	202	203	200	201	2,123,000	402
2011-02-10	201	202	199	202	2,930,000	404
2011-02-09	204	205	201	202	1,668,000	404
2011-02-08	205	206	201	204	3,297,000	408
2011-02-07	214	215	203	204	7,628,000	408
2011-02-04	212	217	212	216	3,180,000	432
2011-02-03	214	215	212	213	1,985,000	426
2011-02-02	213	216	212	214	2,885,000	428
2011-02-01	216	216	212	212	2,871,000	424
2011-01-31	218	219	216	216	2,685,000	432
2011-01-28	223	226	221	221	6,696,000	442
2011-01-27	228	228	221	222	8,268,000	444
2011-01-26	220	228	220	225	11,110,000	450
2011-01-25	221	222	220	220	1,815,000	440
2011-01-24	224	224	218	221	7,050,000	442
2011-01-21	223	223	216	218	5,376,000	436
2011-01-20	221	226	220	221	6,208,000	442
2011-01-19	219	222	218	220	2,771,000	440
2011-01-18	218	220	217	218	1,505,000	436
2011-01-17	222	223	218	218	1,678,000	436
2011-01-14	221	225	220	222	3,330,000	444
2011-01-13	223	223	218	219	1,628,000	438
2011-01-12	225	226	220	221	2,465,000	442
2011-01-11	218	227	217	224	6,126,000	448
2011-01-07	215	218	215	216	2,751,000	432
2011-01-06	217	218	215	216	2,180,000	432
2011-01-05	214	217	212	217	2,550,000	434
2011-01-04	212	215	212	213	1,918,000	426

分割・併合履歴： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31