3107 ダイワボウホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	205	206	204	206	1,568,000	412
2013-12-27	204	207	200	207	2,982,000	414
2013-12-26	201	204	200	204	1,293,000	408
2013-12-25	198	200	198	200	2,108,000	400
2013-12-24	203	203	198	198	1,916,000	396
2013-12-20	205	205	202	204	2,086,000	408
2013-12-19	209	211	202	204	3,336,000	408
2013-12-18	202	210	202	207	4,650,000	414
2013-12-17	199	215	199	204	16,393,000	408
2013-12-16	205	205	196	197	3,325,000	394
2013-12-13	206	208	201	206	3,728,000	412
2013-12-12	210	210	205	208	2,972,000	416
2013-12-11	214	214	210	211	1,778,000	422
2013-12-10	214	214	211	213	2,278,000	426
2013-12-09	218	219	213	215	3,640,000	430
2013-12-06	212	218	210	215	6,794,000	430
2013-12-05	211	214	210	210	3,086,000	420
2013-12-04	210	218	206	212	13,437,000	424
2013-12-03	205	229	203	211	50,743,000	422
2013-12-02	201	203	199	202	1,364,000	404
2013-11-29	203	204	201	201	1,287,000	402
2013-11-28	206	206	203	204	970,000	408
2013-11-27	202	205	202	205	1,744,000	410
2013-11-26	203	203	201	202	1,178,000	404
2013-11-25	203	204	202	204	1,546,000	408
2013-11-22	200	203	199	202	1,912,000	404
2013-11-21	201	203	197	200	3,286,000	400
2013-11-20	206	207	201	201	3,355,000	402
2013-11-19	208	209	204	205	2,644,000	410
2013-11-18	204	208	203	207	4,508,000	414
2013-11-15	200	203	199	202	3,341,000	404
2013-11-14	202	202	198	199	3,650,000	398
2013-11-13	198	205	197	202	12,226,000	404
2013-11-12	195	197	193	197	2,449,000	394
2013-11-11	196	198	195	196	2,517,000	392
2013-11-08	193	198	191	196	5,338,000	392
2013-11-07	191	194	190	193	3,784,000	386
2013-11-06	191	195	188	189	4,731,000	378
2013-11-05	188	191	187	191	2,066,000	382
2013-11-01	188	190	185	188	4,378,000	376
2013-10-31	192	199	187	188	11,079,000	376
2013-10-30	191	192	188	190	5,543,000	380
2013-10-29	184	186	182	185	1,462,000	370
2013-10-28	184	186	183	185	1,929,000	370
2013-10-25	183	184	182	183	1,417,000	366
2013-10-24	180	185	180	183	1,362,000	366
2013-10-23	183	185	179	182	2,787,000	364
2013-10-22	180	185	180	183	4,455,000	366
2013-10-21	179	181	177	178	1,011,000	356
2013-10-18	176	178	174	178	1,258,000	356
2013-10-17	174	175	173	175	713,000	350
2013-10-16	171	173	171	172	595,000	344
2013-10-15	172	173	171	171	514,000	342
2013-10-11	172	173	171	173	935,000	346
2013-10-10	171	172	169	170	794,000	340
2013-10-09	167	172	166	170	863,000	340
2013-10-08	168	170	167	168	857,000	336
2013-10-07	172	173	168	169	766,000	338
2013-10-04	174	175	171	173	941,000	346
2013-10-03	175	177	175	175	787,000	350
2013-10-02	181	182	174	175	2,194,000	350
2013-10-01	182	187	179	179	5,017,000	358
2013-09-30	180	182	178	181	1,054,000	362
2013-09-27	182	182	179	179	818,000	358
2013-09-26	176	181	175	181	1,562,000	362
2013-09-25	178	179	175	176	1,073,000	352
2013-09-24	177	180	176	179	842,000	358
2013-09-20	179	179	174	178	1,345,000	356
2013-09-19	175	179	174	179	2,539,000	358
2013-09-18	172	173	171	171	399,000	342
2013-09-17	170	172	170	172	523,000	344
2013-09-13	169	171	167	170	1,067,000	340
2013-09-12	170	171	169	171	591,000	342
2013-09-11	172	173	170	171	622,000	342
2013-09-10	169	174	169	173	1,213,000	346
2013-09-09	169	169	168	169	394,000	338
2013-09-06	167	168	167	168	308,000	336
2013-09-05	168	169	167	168	499,000	336
2013-09-04	167	168	166	168	297,000	336
2013-09-03	165	167	165	167	478,000	334
2013-09-02	163	165	162	164	236,000	328
2013-08-30	166	167	163	163	628,000	326
2013-08-29	166	167	164	165	330,000	330
2013-08-28	166	166	164	165	456,000	330
2013-08-27	167	170	167	167	451,000	334
2013-08-26	169	169	166	167	463,000	334
2013-08-23	169	169	167	169	514,000	338
2013-08-22	164	168	164	168	471,000	336
2013-08-21	169	169	165	165	581,000	330
2013-08-20	167	172	167	169	1,069,000	338
2013-08-19	167	169	166	167	1,130,000	334
2013-08-16	165	166	163	164	447,000	328
2013-08-15	166	168	165	165	459,000	330
2013-08-14	166	167	164	167	528,000	334
2013-08-13	165	166	164	166	426,000	332
2013-08-12	164	165	163	164	402,000	328
2013-08-09	165	166	164	164	586,000	328
2013-08-08	163	164	162	164	711,000	328
2013-08-07	162	166	162	163	897,000	326
2013-08-06	164	167	163	167	461,000	334
2013-08-05	162	164	162	164	316,000	328
2013-08-02	160	164	160	164	681,000	328
2013-08-01	158	160	157	160	923,000	320
2013-07-31	159	160	158	158	237,000	316
2013-07-30	155	161	155	160	731,000	320
2013-07-29	160	160	157	157	518,000	314
2013-07-26	163	163	160	161	760,000	322
2013-07-25	165	166	164	164	369,000	328
2013-07-24	166	167	165	165	386,000	330
2013-07-23	165	167	165	166	510,000	332
2013-07-22	166	167	165	167	502,000	334
2013-07-19	166	167	163	164	946,000	328
2013-07-18	167	167	165	167	612,000	334
2013-07-17	163	167	163	167	1,152,000	334
2013-07-16	164	164	163	163	403,000	326
2013-07-12	165	166	162	163	897,000	326
2013-07-11	163	167	162	164	1,410,000	328
2013-07-10	164	165	162	164	1,583,000	328
2013-07-09	162	164	160	164	706,000	328
2013-07-08	164	165	161	161	760,000	322
2013-07-05	159	162	159	162	541,000	324
2013-07-04	159	160	157	159	564,000	318
2013-07-03	160	161	158	159	545,000	318
2013-07-02	160	162	159	160	804,000	320
2013-07-01	157	160	155	160	1,160,000	320
2013-06-28	153	156	150	155	1,351,000	310
2013-06-27	151	152	149	152	671,000	304
2013-06-26	152	153	150	150	600,000	300
2013-06-25	152	154	151	152	669,000	304
2013-06-24	155	155	151	151	976,000	302
2013-06-21	151	157	151	157	1,505,000	314
2013-06-20	156	157	154	155	818,000	310
2013-06-19	155	157	154	156	593,000	312
2013-06-18	153	155	152	153	493,000	306
2013-06-17	150	153	149	153	756,000	306
2013-06-14	152	153	149	150	1,287,000	300
2013-06-13	152	153	150	150	919,000	300
2013-06-12	150	156	150	155	710,000	310
2013-06-11	156	157	153	153	873,000	306
2013-06-10	154	157	153	157	1,033,000	314
2013-06-07	153	154	147	150	1,962,000	300
2013-06-06	161	162	155	156	1,907,000	312
2013-06-05	164	168	162	163	1,499,000	326
2013-06-04	162	164	160	164	1,533,000	328
2013-06-03	168	169	163	163	1,598,000	326
2013-05-31	169	170	167	170	1,641,000	340
2013-05-30	172	173	166	167	2,842,000	334
2013-05-29	173	177	171	175	3,343,000	350
2013-05-28	170	173	168	171	1,526,000	342
2013-05-27	172	173	170	170	1,309,000	340
2013-05-24	174	177	170	172	2,569,000	344
2013-05-23	181	183	173	173	4,392,000	346
2013-05-22	183	185	179	181	3,778,000	362
2013-05-21	178	182	177	181	2,406,000	362
2013-05-20	176	180	176	178	1,662,000	356
2013-05-17	172	177	171	176	1,990,000	352
2013-05-16	173	175	170	172	2,317,000	344
2013-05-15	180	182	174	176	3,657,000	352
2013-05-14	181	181	178	179	3,306,000	358
2013-05-13	178	184	178	182	3,539,000	364
2013-05-10	181	182	178	179	1,900,000	358
2013-05-09	183	184	179	179	2,241,000	358
2013-05-08	185	188	182	183	5,898,000	366
2013-05-07	186	186	184	186	1,670,000	372
2013-05-02	185	185	182	185	1,289,000	370
2013-05-01	182	184	181	184	2,078,000	368
2013-04-30	185	187	181	184	6,281,000	368
2013-04-26	191	191	186	187	3,844,000	374
2013-04-25	191	194	189	191	8,468,000	382
2013-04-24	187	187	185	186	1,774,000	372
2013-04-23	186	187	185	186	1,991,000	372
2013-04-22	186	189	185	186	3,135,000	372
2013-04-19	186	187	184	185	2,771,000	370
2013-04-18	185	188	184	184	3,453,000	368
2013-04-17	186	187	184	186	3,223,000	372
2013-04-16	190	194	182	183	16,244,000	366
2013-04-15	182	202	182	195	33,585,000	390
2013-04-12	180	181	178	178	2,541,000	356
2013-04-11	183	184	179	181	2,535,000	362
2013-04-10	180	184	180	182	2,191,000	364
2013-04-09	182	184	180	180	3,458,000	360
2013-04-08	182	186	180	185	4,987,000	370
2013-04-05	192	192	184	187	9,365,000	374
2013-04-04	189	194	182	189	25,137,000	378
2013-04-03	175	184	172	178	11,459,000	356
2013-04-02	168	170	163	166	2,397,000	332
2013-04-01	179	179	170	171	3,301,000	342
2013-03-29	172	173	169	170	1,426,000	340
2013-03-28	175	175	172	173	1,017,000	346
2013-03-27	177	177	174	176	1,077,000	352
2013-03-26	178	180	177	178	1,926,000	356
2013-03-25	182	182	178	179	1,625,000	358
2013-03-22	182	182	180	180	1,112,000	360
2013-03-21	183	184	181	183	2,602,000	366
2013-03-19	182	184	182	182	1,962,000	364
2013-03-18	183	183	181	181	2,557,000	362
2013-03-15	182	185	182	185	3,359,000	370
2013-03-14	182	183	181	182	2,152,000	364
2013-03-13	181	184	180	181	3,969,000	362
2013-03-12	186	186	181	181	4,064,000	362
2013-03-11	190	190	186	187	3,524,000	374
2013-03-08	186	190	185	188	5,814,000	376
2013-03-07	195	195	185	187	7,074,000	374
2013-03-06	199	203	188	191	19,871,000	382
2013-03-05	180	190	178	190	8,039,000	380
2013-03-04	179	181	178	180	1,743,000	360
2013-03-01	180	181	178	178	1,463,000	356
2013-02-28	180	183	179	181	2,647,000	362
2013-02-27	179	180	177	178	803,000	356
2013-02-26	179	180	177	178	1,585,000	356
2013-02-25	183	184	179	182	1,536,000	364
2013-02-22	186	186	181	182	1,823,000	364
2013-02-21	185	188	184	186	2,711,000	372
2013-02-20	185	186	182	184	3,714,000	368
2013-02-19	175	182	175	181	2,743,000	362
2013-02-18	170	174	170	173	1,620,000	346
2013-02-15	172	173	166	171	2,245,000	342
2013-02-14	175	178	172	175	1,951,000	350
2013-02-13	182	183	173	175	2,892,000	350
2013-02-12	182	185	180	182	3,384,000	364
2013-02-08	184	185	175	179	4,961,000	358
2013-02-07	188	191	185	186	3,835,000	372
2013-02-06	191	191	188	188	2,673,000	376
2013-02-05	190	192	187	188	4,470,000	376
2013-02-04	200	203	189	193	17,662,000	386
2013-02-01	183	193	182	193	9,469,000	386
2013-01-31	182	182	179	181	1,642,000	362
2013-01-30	178	183	177	181	2,028,000	362
2013-01-29	181	183	178	179	2,507,000	358
2013-01-28	184	184	179	181	1,532,000	362
2013-01-25	184	185	182	183	1,632,000	366
2013-01-24	178	184	177	182	1,681,000	364
2013-01-23	182	184	178	179	2,226,000	358
2013-01-22	187	187	181	183	2,205,000	366
2013-01-21	192	192	185	187	2,253,000	374
2013-01-18	184	189	184	189	2,977,000	378
2013-01-17	186	187	176	181	2,727,000	362
2013-01-16	192	192	180	182	4,354,000	364
2013-01-15	190	199	189	191	9,384,000	382
2013-01-11	190	192	187	192	3,899,000	384
2013-01-10	186	193	185	188	6,150,000	376
2013-01-09	178	187	178	184	4,411,000	368
2013-01-08	178	186	178	179	6,365,000	358
2013-01-07	179	180	176	177	1,396,000	354
2013-01-04	178	178	176	178	1,393,000	356

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