3107 ダイワボウホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	177	178	175	176	1,652,000	352
2012-12-27	178	179	175	176	1,897,000	352
2012-12-26	179	179	175	178	2,070,000	356
2012-12-25	176	182	174	180	7,783,000	360
2012-12-21	168	175	168	172	5,554,000	344
2012-12-20	165	167	164	166	1,202,000	332
2012-12-19	164	167	164	167	909,000	334
2012-12-18	163	165	162	164	770,000	328
2012-12-17	167	167	161	162	1,997,000	324
2012-12-14	166	167	165	166	1,154,000	332
2012-12-13	167	168	167	168	776,000	336
2012-12-12	165	167	165	166	919,000	332
2012-12-11	164	165	162	165	671,000	330
2012-12-10	164	165	164	165	677,000	330
2012-12-07	167	167	165	165	913,000	330
2012-12-06	167	168	166	168	862,000	336
2012-12-05	166	168	165	166	1,038,000	332
2012-12-04	170	170	166	167	1,412,000	334
2012-12-03	170	171	168	170	1,430,000	340
2012-11-30	171	171	168	169	1,164,000	338
2012-11-29	171	172	167	170	2,290,000	340
2012-11-28	172	174	167	168	2,923,000	336
2012-11-27	162	170	162	169	3,207,000	338
2012-11-26	164	165	161	161	1,089,000	322
2012-11-22	165	165	161	163	2,165,000	326
2012-11-21	159	164	157	163	5,560,000	326
2012-11-20	152	153	152	152	416,000	304
2012-11-19	153	153	150	151	1,081,000	302
2012-11-16	152	156	151	153	2,000,000	306
2012-11-15	149	152	148	152	1,349,000	304
2012-11-14	149	150	148	148	299,000	296
2012-11-13	150	151	148	149	674,000	298
2012-11-12	150	152	149	150	1,110,000	300
2012-11-09	151	151	148	151	841,000	302
2012-11-08	148	152	147	151	1,141,000	302
2012-11-07	148	151	148	149	886,000	298
2012-11-06	152	152	147	147	1,308,000	294
2012-11-05	150	152	148	152	1,135,000	304
2012-11-02	152	152	149	150	975,000	300
2012-11-01	147	152	146	150	1,751,000	300
2012-10-31	153	156	148	148	4,611,000	296
2012-10-30	143	153	142	151	4,572,000	302
2012-10-29	141	143	140	140	780,000	280
2012-10-26	144	146	143	143	665,000	286
2012-10-25	144	146	143	144	497,000	288
2012-10-24	143	145	142	144	684,000	288
2012-10-23	146	146	143	145	415,000	290
2012-10-22	140	146	140	145	473,000	290
2012-10-19	143	144	142	142	292,000	284
2012-10-18	142	144	141	143	590,000	286
2012-10-17	140	142	139	140	808,000	280
2012-10-16	139	140	137	139	588,000	278
2012-10-15	137	138	135	138	678,000	276
2012-10-12	138	139	137	137	248,000	274
2012-10-11	139	140	138	138	766,000	276
2012-10-10	141	141	138	140	939,000	280
2012-10-09	144	144	142	142	680,000	284
2012-10-05	145	145	144	145	302,000	290
2012-10-04	142	145	142	145	712,000	290
2012-10-03	142	143	141	142	575,000	284
2012-10-02	146	147	141	141	1,036,000	282
2012-10-01	146	146	144	146	743,000	292
2012-09-28	150	150	145	147	1,163,000	294
2012-09-27	150	155	147	150	4,697,000	300
2012-09-26	146	151	144	151	3,858,000	302
2012-09-25	138	148	138	148	3,928,000	296
2012-09-24	137	140	137	138	357,000	276
2012-09-21	137	138	137	138	116,000	276
2012-09-20	139	139	137	137	388,000	274
2012-09-19	140	141	139	139	447,000	278
2012-09-18	139	140	139	140	200,000	280
2012-09-14	138	140	138	139	665,000	278
2012-09-13	137	138	136	137	302,000	274
2012-09-12	136	138	136	137	299,000	274
2012-09-11	135	136	135	136	229,000	272
2012-09-10	137	137	136	137	127,000	274
2012-09-07	136	137	134	137	420,000	274
2012-09-06	132	134	132	133	337,000	266
2012-09-05	136	136	132	132	549,000	264
2012-09-04	137	138	136	137	359,000	274
2012-09-03	139	139	137	138	470,000	276
2012-08-31	139	140	138	138	224,000	276
2012-08-30	140	141	138	140	316,000	280
2012-08-29	139	141	138	141	197,000	282
2012-08-28	141	141	138	139	372,000	278
2012-08-27	142	142	140	140	253,000	280
2012-08-24	140	142	140	142	213,000	284
2012-08-23	139	143	139	143	346,000	286
2012-08-22	140	140	138	140	245,000	280
2012-08-21	141	141	140	140	265,000	280
2012-08-20	140	145	140	141	1,361,000	282
2012-08-17	139	140	138	140	402,000	280
2012-08-16	135	139	135	138	416,000	276
2012-08-15	137	139	135	135	828,000	270
2012-08-14	139	140	138	139	488,000	278
2012-08-13	139	142	138	140	733,000	280
2012-08-10	135	140	135	138	1,106,000	276
2012-08-09	138	138	135	136	854,000	272
2012-08-08	136	138	136	138	735,000	276
2012-08-07	135	137	133	136	797,000	272
2012-08-06	139	140	135	137	783,000	274
2012-08-03	138	140	136	138	600,000	276
2012-08-02	141	142	139	140	326,000	280
2012-08-01	140	141	139	140	295,000	280
2012-07-31	137	141	137	141	603,000	282
2012-07-30	137	137	136	137	328,000	274
2012-07-27	137	138	136	137	390,000	274
2012-07-26	134	135	132	135	954,000	270
2012-07-25	137	137	133	134	745,000	268
2012-07-24	138	139	137	137	510,000	274
2012-07-23	139	140	138	139	491,000	278
2012-07-20	144	144	142	142	301,000	284
2012-07-19	146	146	143	144	680,000	288
2012-07-18	149	149	146	146	287,000	292
2012-07-17	151	151	148	148	250,000	296
2012-07-13	149	151	149	151	367,000	302
2012-07-12	155	155	150	150	753,000	300
2012-07-11	158	159	155	156	997,000	312
2012-07-10	157	159	156	157	937,000	314
2012-07-09	154	155	153	155	475,000	310
2012-07-06	154	155	152	153	626,000	306
2012-07-05	156	156	153	153	973,000	306
2012-07-04	158	158	154	157	1,069,000	314
2012-07-03	152	156	152	156	1,273,000	312
2012-07-02	152	153	150	150	1,021,000	300
2012-06-29	147	150	146	149	1,064,000	298
2012-06-28	146	149	145	147	1,078,000	294
2012-06-27	147	148	144	146	714,000	292
2012-06-26	146	148	145	146	689,000	292
2012-06-25	152	152	148	148	703,000	296
2012-06-22	151	153	150	152	1,022,000	304
2012-06-21	151	153	148	153	1,371,000	306
2012-06-20	149	150	148	150	762,000	300
2012-06-19	150	150	146	147	835,000	294
2012-06-18	152	152	150	151	1,000,000	302
2012-06-15	150	150	147	148	723,000	296
2012-06-14	149	149	147	148	867,000	296
2012-06-13	149	150	146	148	1,807,000	296
2012-06-12	143	144	141	144	750,000	288
2012-06-11	144	144	143	144	647,000	288
2012-06-08	145	145	140	140	1,226,000	280
2012-06-07	145	145	143	145	902,000	290
2012-06-06	142	144	140	143	844,000	286
2012-06-05	138	139	137	139	985,000	278
2012-06-04	139	140	136	136	1,040,000	272
2012-06-01	145	145	141	142	795,000	284
2012-05-31	143	145	142	145	714,000	290
2012-05-30	146	146	142	144	906,000	288
2012-05-29	142	145	141	145	1,028,000	290
2012-05-28	144	144	141	141	880,000	282
2012-05-25	146	146	140	141	1,016,000	282
2012-05-24	144	146	143	145	903,000	290
2012-05-23	146	146	142	143	796,000	286
2012-05-22	146	146	143	144	752,000	288
2012-05-21	142	143	140	141	656,000	282
2012-05-18	140	140	136	136	880,000	272
2012-05-17	139	142	137	142	1,092,000	284
2012-05-16	139	142	138	139	902,000	278
2012-05-15	143	144	139	142	1,256,000	284
2012-05-14	145	147	144	144	1,018,000	288
2012-05-11	151	152	146	146	1,732,000	292
2012-05-10	152	153	150	152	1,175,000	304
2012-05-09	160	162	152	153	2,395,000	306
2012-05-08	164	164	161	163	952,000	326
2012-05-07	165	166	163	164	695,000	328
2012-05-02	167	169	166	169	466,000	338
2012-05-01	170	171	167	167	558,000	334
2012-04-27	173	173	170	170	638,000	340
2012-04-26	173	173	171	172	398,000	344
2012-04-25	171	172	171	172	278,000	344
2012-04-24	171	172	170	170	341,000	340
2012-04-23	174	175	171	171	586,000	342
2012-04-20	173	174	172	174	548,000	348
2012-04-19	173	174	172	173	365,000	346
2012-04-18	173	174	173	174	217,000	348
2012-04-17	174	174	172	172	262,000	344
2012-04-16	175	175	173	173	331,000	346
2012-04-13	176	176	174	175	309,000	350
2012-04-12	173	175	173	174	914,000	348
2012-04-11	172	173	170	171	925,000	342
2012-04-10	174	176	173	173	751,000	346
2012-04-09	176	176	174	174	379,000	348
2012-04-06	177	178	176	176	503,000	352
2012-04-05	176	179	175	179	1,172,000	358
2012-04-04	181	182	177	178	915,000	356
2012-04-03	182	183	181	181	469,000	362
2012-04-02	185	186	182	183	822,000	366
2012-03-30	186	187	185	185	554,000	370
2012-03-29	186	187	184	186	586,000	372
2012-03-28	187	187	185	186	1,291,000	372
2012-03-27	188	189	187	188	774,000	376
2012-03-26	187	188	186	187	1,422,000	374
2012-03-23	189	189	185	186	3,144,000	372
2012-03-22	186	190	185	190	2,629,000	380
2012-03-21	185	186	185	185	430,000	370
2012-03-19	186	187	185	185	1,071,000	370
2012-03-16	184	186	184	185	1,500,000	370
2012-03-15	185	186	184	184	1,836,000	368
2012-03-14	185	187	184	184	1,403,000	368
2012-03-13	186	187	185	185	1,143,000	370
2012-03-12	186	188	185	186	1,928,000	372
2012-03-09	187	187	185	187	1,310,000	374
2012-03-08	186	187	184	187	1,796,000	374
2012-03-07	183	186	182	185	1,396,000	370
2012-03-06	181	185	181	185	1,221,000	370
2012-03-05	182	183	181	181	695,000	362
2012-03-02	181	182	181	182	682,000	364
2012-03-01	182	184	180	181	1,355,000	362
2012-02-29	185	186	183	183	917,000	366
2012-02-28	184	185	184	185	682,000	370
2012-02-27	188	188	185	187	2,007,000	374
2012-02-24	187	187	185	187	2,055,000	374
2012-02-23	186	187	185	187	1,564,000	374
2012-02-22	185	186	184	186	1,982,000	372
2012-02-21	182	185	181	185	1,512,000	370
2012-02-20	184	184	181	181	1,673,000	362
2012-02-17	187	187	184	185	1,583,000	370
2012-02-16	187	187	185	186	1,342,000	372
2012-02-15	188	189	187	188	1,711,000	376
2012-02-14	188	188	186	188	1,459,000	376
2012-02-13	189	189	186	188	1,041,000	376
2012-02-10	187	190	186	189	2,293,000	378
2012-02-09	186	188	185	188	1,956,000	376
2012-02-08	188	188	183	185	2,261,000	370
2012-02-07	187	189	186	187	1,502,000	374
2012-02-06	190	191	187	189	1,954,000	378
2012-02-03	189	193	188	189	2,954,000	378
2012-02-02	187	189	186	188	1,775,000	376
2012-02-01	187	190	186	186	2,865,000	372
2012-01-31	193	193	189	190	2,809,000	380
2012-01-30	198	199	192	193	9,477,000	386
2012-01-27	190	190	186	189	3,230,000	378
2012-01-26	192	197	188	190	9,178,000	380
2012-01-25	186	191	186	188	3,102,000	376
2012-01-24	186	187	184	185	1,729,000	370
2012-01-23	187	188	184	186	3,549,000	372
2012-01-20	181	184	180	182	1,897,000	364
2012-01-19	178	182	178	180	2,809,000	360
2012-01-18	176	179	175	176	1,969,000	352
2012-01-17	175	175	173	174	822,000	348
2012-01-16	176	176	174	174	749,000	348
2012-01-13	177	178	175	177	836,000	354
2012-01-12	176	178	175	177	1,180,000	354
2012-01-11	175	179	174	176	1,289,000	352
2012-01-10	177	178	175	175	1,188,000	350
2012-01-06	179	181	176	177	1,987,000	354
2012-01-05	178	178	176	178	640,000	356
2012-01-04	176	179	175	179	1,923,000	358

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