3107 ダイワボウホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 210 | 210 | 206 | 210 | 1,379,000 | 420 |
| 2014-12-29 | 210 | 212 | 208 | 211 | 1,879,000 | 422 |
| 2014-12-26 | 205 | 209 | 205 | 209 | 791,000 | 418 |
| 2014-12-25 | 208 | 208 | 205 | 206 | 1,302,000 | 412 |
| 2014-12-24 | 210 | 210 | 208 | 210 | 1,279,000 | 420 |
| 2014-12-22 | 210 | 211 | 208 | 211 | 882,000 | 422 |
| 2014-12-19 | 210 | 210 | 207 | 210 | 1,153,000 | 420 |
| 2014-12-18 | 208 | 208 | 205 | 206 | 600,000 | 412 |
| 2014-12-17 | 206 | 207 | 205 | 206 | 863,000 | 412 |
| 2014-12-16 | 209 | 213 | 206 | 208 | 2,938,000 | 416 |
| 2014-12-15 | 206 | 210 | 206 | 208 | 797,000 | 416 |
| 2014-12-12 | 210 | 212 | 209 | 209 | 1,581,000 | 418 |
| 2014-12-11 | 210 | 212 | 210 | 211 | 607,000 | 422 |
| 2014-12-10 | 213 | 215 | 211 | 214 | 1,483,000 | 428 |
| 2014-12-09 | 217 | 217 | 213 | 215 | 1,430,000 | 430 |
| 2014-12-08 | 220 | 220 | 217 | 219 | 1,297,000 | 438 |
| 2014-12-05 | 216 | 220 | 215 | 219 | 1,166,000 | 438 |
| 2014-12-04 | 219 | 221 | 216 | 216 | 1,761,000 | 432 |
| 2014-12-03 | 222 | 223 | 218 | 219 | 1,337,000 | 438 |
| 2014-12-02 | 220 | 222 | 219 | 221 | 1,613,000 | 442 |
| 2014-12-01 | 219 | 222 | 217 | 221 | 3,613,000 | 442 |
| 2014-11-28 | 215 | 220 | 214 | 217 | 1,705,000 | 434 |
| 2014-11-27 | 215 | 222 | 212 | 214 | 3,767,000 | 428 |
| 2014-11-26 | 211 | 216 | 211 | 215 | 1,691,000 | 430 |
| 2014-11-25 | 214 | 214 | 211 | 213 | 1,018,000 | 426 |
| 2014-11-21 | 210 | 213 | 208 | 213 | 2,310,000 | 426 |
| 2014-11-20 | 205 | 211 | 204 | 210 | 4,410,000 | 420 |
| 2014-11-19 | 205 | 206 | 203 | 205 | 1,545,000 | 410 |
| 2014-11-18 | 204 | 206 | 202 | 204 | 2,785,000 | 408 |
| 2014-11-17 | 204 | 204 | 200 | 200 | 1,448,000 | 400 |
| 2014-11-14 | 202 | 204 | 201 | 204 | 1,327,000 | 408 |
| 2014-11-13 | 200 | 202 | 200 | 200 | 743,000 | 400 |
| 2014-11-12 | 204 | 205 | 200 | 201 | 1,668,000 | 402 |
| 2014-11-11 | 205 | 205 | 203 | 203 | 1,212,000 | 406 |
| 2014-11-10 | 203 | 205 | 203 | 205 | 758,000 | 410 |
| 2014-11-07 | 206 | 206 | 202 | 203 | 1,175,000 | 406 |
| 2014-11-06 | 205 | 207 | 202 | 205 | 2,071,000 | 410 |
| 2014-11-05 | 202 | 205 | 201 | 205 | 1,647,000 | 410 |
| 2014-11-04 | 203 | 204 | 200 | 202 | 1,747,000 | 404 |
| 2014-10-31 | 199 | 201 | 197 | 201 | 1,843,000 | 402 |
| 2014-10-30 | 199 | 202 | 196 | 197 | 2,217,000 | 394 |
| 2014-10-29 | 195 | 196 | 193 | 196 | 631,000 | 392 |
| 2014-10-28 | 194 | 196 | 192 | 194 | 1,118,000 | 388 |
| 2014-10-27 | 192 | 195 | 191 | 193 | 848,000 | 386 |
| 2014-10-24 | 193 | 196 | 191 | 192 | 3,047,000 | 384 |
| 2014-10-23 | 196 | 197 | 190 | 191 | 2,583,000 | 382 |
| 2014-10-22 | 196 | 199 | 195 | 198 | 2,008,000 | 396 |
| 2014-10-21 | 202 | 203 | 192 | 193 | 3,399,000 | 386 |
| 2014-10-20 | 205 | 206 | 201 | 202 | 2,626,000 | 404 |
| 2014-10-17 | 213 | 215 | 202 | 202 | 6,086,000 | 404 |
| 2014-10-16 | 206 | 232 | 205 | 217 | 20,646,000 | 434 |
| 2014-10-15 | 210 | 210 | 204 | 207 | 2,550,000 | 414 |
| 2014-10-14 | 202 | 212 | 202 | 209 | 5,132,000 | 418 |
| 2014-10-10 | 202 | 205 | 201 | 204 | 973,000 | 408 |
| 2014-10-09 | 210 | 210 | 204 | 205 | 1,350,000 | 410 |
| 2014-10-08 | 211 | 214 | 208 | 210 | 1,871,000 | 420 |
| 2014-10-07 | 208 | 214 | 207 | 212 | 2,790,000 | 424 |
| 2014-10-06 | 210 | 211 | 204 | 208 | 1,815,000 | 416 |
| 2014-10-03 | 206 | 215 | 205 | 213 | 3,269,000 | 426 |
| 2014-10-02 | 212 | 212 | 205 | 206 | 1,791,000 | 412 |
| 2014-10-01 | 213 | 214 | 212 | 213 | 588,000 | 426 |
| 2014-09-30 | 213 | 214 | 210 | 212 | 683,000 | 424 |
| 2014-09-29 | 216 | 218 | 211 | 214 | 1,732,000 | 428 |
| 2014-09-26 | 210 | 213 | 210 | 212 | 531,000 | 424 |
| 2014-09-25 | 212 | 212 | 211 | 212 | 218,000 | 424 |
| 2014-09-24 | 213 | 214 | 211 | 212 | 709,000 | 424 |
| 2014-09-22 | 214 | 215 | 213 | 215 | 437,000 | 430 |
| 2014-09-19 | 211 | 214 | 211 | 214 | 1,228,000 | 428 |
| 2014-09-18 | 211 | 213 | 211 | 212 | 640,000 | 424 |
| 2014-09-17 | 213 | 213 | 210 | 211 | 449,000 | 422 |
| 2014-09-16 | 210 | 214 | 209 | 213 | 1,151,000 | 426 |
| 2014-09-12 | 212 | 212 | 209 | 209 | 873,000 | 418 |
| 2014-09-11 | 211 | 212 | 210 | 212 | 223,000 | 424 |
| 2014-09-10 | 209 | 212 | 209 | 212 | 517,000 | 424 |
| 2014-09-09 | 213 | 214 | 209 | 210 | 1,008,000 | 420 |
| 2014-09-08 | 213 | 215 | 211 | 213 | 568,000 | 426 |
| 2014-09-05 | 214 | 216 | 212 | 212 | 1,154,000 | 424 |
| 2014-09-04 | 211 | 214 | 210 | 214 | 450,000 | 428 |
| 2014-09-03 | 213 | 213 | 210 | 210 | 886,000 | 420 |
| 2014-09-02 | 212 | 217 | 212 | 212 | 4,020,000 | 424 |
| 2014-09-01 | 210 | 212 | 209 | 212 | 834,000 | 424 |
| 2014-08-29 | 211 | 211 | 208 | 209 | 510,000 | 418 |
| 2014-08-28 | 207 | 213 | 207 | 210 | 1,111,000 | 420 |
| 2014-08-27 | 211 | 211 | 208 | 209 | 496,000 | 418 |
| 2014-08-26 | 209 | 211 | 209 | 210 | 613,000 | 420 |
| 2014-08-25 | 212 | 212 | 210 | 210 | 453,000 | 420 |
| 2014-08-22 | 214 | 214 | 209 | 211 | 1,086,000 | 422 |
| 2014-08-21 | 214 | 215 | 212 | 214 | 863,000 | 428 |
| 2014-08-20 | 213 | 216 | 212 | 214 | 1,436,000 | 428 |
| 2014-08-19 | 212 | 214 | 211 | 213 | 1,325,000 | 426 |
| 2014-08-18 | 208 | 214 | 208 | 211 | 2,460,000 | 422 |
| 2014-08-15 | 207 | 209 | 205 | 208 | 996,000 | 416 |
| 2014-08-14 | 210 | 211 | 205 | 207 | 1,031,000 | 414 |
| 2014-08-13 | 208 | 211 | 208 | 211 | 1,316,000 | 422 |
| 2014-08-12 | 210 | 212 | 208 | 209 | 1,507,000 | 418 |
| 2014-08-11 | 213 | 214 | 207 | 209 | 1,866,000 | 418 |
| 2014-08-08 | 216 | 218 | 206 | 208 | 4,365,000 | 416 |
| 2014-08-07 | 213 | 221 | 202 | 221 | 6,712,000 | 442 |
| 2014-08-06 | 203 | 213 | 202 | 210 | 4,393,000 | 420 |
| 2014-08-05 | 205 | 206 | 201 | 201 | 1,194,000 | 402 |
| 2014-08-04 | 209 | 209 | 204 | 205 | 1,628,000 | 410 |
| 2014-08-01 | 197 | 204 | 196 | 204 | 1,834,000 | 408 |
| 2014-07-31 | 199 | 199 | 196 | 197 | 529,000 | 394 |
| 2014-07-30 | 201 | 201 | 198 | 198 | 595,000 | 396 |
| 2014-07-29 | 198 | 201 | 198 | 201 | 1,172,000 | 402 |
| 2014-07-28 | 199 | 200 | 197 | 198 | 343,000 | 396 |
| 2014-07-25 | 199 | 199 | 196 | 198 | 522,000 | 396 |
| 2014-07-24 | 193 | 198 | 193 | 198 | 1,149,000 | 396 |
| 2014-07-23 | 191 | 194 | 191 | 192 | 390,000 | 384 |
| 2014-07-22 | 191 | 192 | 190 | 192 | 575,000 | 384 |
| 2014-07-18 | 190 | 192 | 190 | 191 | 441,000 | 382 |
| 2014-07-17 | 195 | 195 | 192 | 193 | 843,000 | 386 |
| 2014-07-16 | 190 | 197 | 190 | 195 | 957,000 | 390 |
| 2014-07-15 | 191 | 193 | 190 | 190 | 471,000 | 380 |
| 2014-07-14 | 192 | 193 | 189 | 191 | 665,000 | 382 |
| 2014-07-11 | 194 | 195 | 191 | 193 | 611,000 | 386 |
| 2014-07-10 | 198 | 199 | 195 | 195 | 648,000 | 390 |
| 2014-07-09 | 198 | 200 | 198 | 198 | 312,000 | 396 |
| 2014-07-08 | 197 | 200 | 197 | 200 | 535,000 | 400 |
| 2014-07-07 | 199 | 200 | 197 | 197 | 373,000 | 394 |
| 2014-07-04 | 200 | 201 | 198 | 199 | 420,000 | 398 |
| 2014-07-03 | 199 | 200 | 198 | 200 | 441,000 | 400 |
| 2014-07-02 | 199 | 201 | 199 | 199 | 832,000 | 398 |
| 2014-07-01 | 197 | 200 | 197 | 198 | 1,263,000 | 396 |
| 2014-06-30 | 197 | 199 | 194 | 197 | 707,000 | 394 |
| 2014-06-27 | 201 | 201 | 196 | 197 | 916,000 | 394 |
| 2014-06-26 | 203 | 203 | 199 | 200 | 541,000 | 400 |
| 2014-06-25 | 203 | 204 | 200 | 202 | 1,496,000 | 404 |
| 2014-06-24 | 200 | 203 | 198 | 203 | 1,277,000 | 406 |
| 2014-06-23 | 196 | 201 | 196 | 201 | 1,223,000 | 402 |
| 2014-06-20 | 193 | 196 | 192 | 196 | 1,002,000 | 392 |
| 2014-06-19 | 194 | 196 | 194 | 194 | 552,000 | 388 |
| 2014-06-18 | 194 | 195 | 193 | 195 | 483,000 | 390 |
| 2014-06-17 | 193 | 195 | 192 | 195 | 624,000 | 390 |
| 2014-06-16 | 194 | 195 | 192 | 193 | 843,000 | 386 |
| 2014-06-13 | 191 | 195 | 191 | 195 | 1,126,000 | 390 |
| 2014-06-12 | 192 | 194 | 191 | 194 | 564,000 | 388 |
| 2014-06-11 | 193 | 194 | 192 | 193 | 306,000 | 386 |
| 2014-06-10 | 196 | 196 | 191 | 193 | 1,243,000 | 386 |
| 2014-06-09 | 194 | 196 | 194 | 196 | 1,034,000 | 392 |
| 2014-06-06 | 194 | 194 | 192 | 194 | 1,307,000 | 388 |
| 2014-06-05 | 188 | 193 | 188 | 193 | 1,608,000 | 386 |
| 2014-06-04 | 187 | 189 | 186 | 189 | 778,000 | 378 |
| 2014-06-03 | 188 | 189 | 187 | 188 | 1,012,000 | 376 |
| 2014-06-02 | 186 | 189 | 185 | 187 | 1,162,000 | 374 |
| 2014-05-30 | 185 | 188 | 184 | 185 | 1,454,000 | 370 |
| 2014-05-29 | 182 | 185 | 182 | 185 | 676,000 | 370 |
| 2014-05-28 | 180 | 184 | 180 | 183 | 1,367,000 | 366 |
| 2014-05-27 | 183 | 183 | 180 | 180 | 804,000 | 360 |
| 2014-05-26 | 183 | 184 | 181 | 183 | 662,000 | 366 |
| 2014-05-23 | 180 | 182 | 180 | 182 | 514,000 | 364 |
| 2014-05-22 | 179 | 181 | 179 | 181 | 835,000 | 362 |
| 2014-05-21 | 177 | 178 | 176 | 178 | 627,000 | 356 |
| 2014-05-20 | 178 | 179 | 176 | 178 | 706,000 | 356 |
| 2014-05-19 | 178 | 179 | 176 | 177 | 974,000 | 354 |
| 2014-05-16 | 179 | 181 | 178 | 178 | 618,000 | 356 |
| 2014-05-15 | 178 | 180 | 177 | 180 | 646,000 | 360 |
| 2014-05-14 | 178 | 182 | 178 | 181 | 581,000 | 362 |
| 2014-05-13 | 179 | 180 | 177 | 180 | 678,000 | 360 |
| 2014-05-12 | 181 | 181 | 176 | 176 | 1,011,000 | 352 |
| 2014-05-09 | 177 | 183 | 177 | 180 | 1,549,000 | 360 |
| 2014-05-08 | 175 | 184 | 175 | 179 | 3,382,000 | 358 |
| 2014-05-07 | 176 | 178 | 173 | 174 | 1,542,000 | 348 |
| 2014-05-02 | 180 | 180 | 177 | 178 | 1,158,000 | 356 |
| 2014-05-01 | 179 | 180 | 177 | 180 | 1,109,000 | 360 |
| 2014-04-30 | 177 | 178 | 176 | 176 | 1,410,000 | 352 |
| 2014-04-28 | 182 | 184 | 176 | 178 | 3,541,000 | 356 |
| 2014-04-25 | 172 | 173 | 171 | 172 | 292,000 | 344 |
| 2014-04-24 | 171 | 173 | 171 | 171 | 331,000 | 342 |
| 2014-04-23 | 172 | 173 | 171 | 171 | 355,000 | 342 |
| 2014-04-22 | 172 | 173 | 171 | 171 | 340,000 | 342 |
| 2014-04-21 | 171 | 173 | 170 | 171 | 582,000 | 342 |
| 2014-04-18 | 171 | 172 | 170 | 172 | 390,000 | 344 |
| 2014-04-17 | 172 | 173 | 171 | 172 | 661,000 | 344 |
| 2014-04-16 | 170 | 172 | 170 | 172 | 475,000 | 344 |
| 2014-04-15 | 172 | 172 | 168 | 169 | 1,082,000 | 338 |
| 2014-04-14 | 176 | 178 | 171 | 172 | 3,631,000 | 344 |
| 2014-04-11 | 169 | 172 | 168 | 170 | 876,000 | 340 |
| 2014-04-10 | 172 | 173 | 171 | 171 | 543,000 | 342 |
| 2014-04-09 | 173 | 173 | 171 | 171 | 861,000 | 342 |
| 2014-04-08 | 176 | 177 | 173 | 174 | 1,148,000 | 348 |
| 2014-04-07 | 180 | 180 | 178 | 178 | 312,000 | 356 |
| 2014-04-04 | 181 | 181 | 179 | 180 | 590,000 | 360 |
| 2014-04-03 | 184 | 184 | 181 | 181 | 477,000 | 362 |
| 2014-04-02 | 183 | 184 | 182 | 184 | 746,000 | 368 |
| 2014-04-01 | 181 | 183 | 180 | 183 | 637,000 | 366 |
| 2014-03-31 | 180 | 181 | 179 | 180 | 717,000 | 360 |
| 2014-03-28 | 180 | 180 | 178 | 179 | 800,000 | 358 |
| 2014-03-27 | 181 | 181 | 179 | 181 | 770,000 | 362 |
| 2014-03-26 | 183 | 184 | 181 | 184 | 1,369,000 | 368 |
| 2014-03-25 | 180 | 183 | 180 | 181 | 1,403,000 | 362 |
| 2014-03-24 | 178 | 183 | 177 | 179 | 1,817,000 | 358 |
| 2014-03-20 | 178 | 180 | 174 | 174 | 1,432,000 | 348 |
| 2014-03-19 | 181 | 182 | 177 | 178 | 1,087,000 | 356 |
| 2014-03-18 | 180 | 182 | 179 | 182 | 543,000 | 364 |
| 2014-03-17 | 182 | 183 | 178 | 178 | 1,061,000 | 356 |
| 2014-03-14 | 185 | 186 | 182 | 182 | 1,652,000 | 364 |
| 2014-03-13 | 187 | 189 | 186 | 188 | 1,124,000 | 376 |
| 2014-03-12 | 189 | 189 | 187 | 187 | 626,000 | 374 |
| 2014-03-11 | 192 | 192 | 189 | 189 | 640,000 | 378 |
| 2014-03-10 | 192 | 192 | 190 | 192 | 293,000 | 384 |
| 2014-03-07 | 194 | 194 | 191 | 192 | 376,000 | 384 |
| 2014-03-06 | 191 | 194 | 190 | 194 | 865,000 | 388 |
| 2014-03-05 | 193 | 194 | 191 | 192 | 471,000 | 384 |
| 2014-03-04 | 188 | 192 | 188 | 191 | 769,000 | 382 |
| 2014-03-03 | 192 | 193 | 187 | 191 | 1,465,000 | 382 |
| 2014-02-28 | 193 | 195 | 192 | 194 | 1,419,000 | 388 |
| 2014-02-27 | 197 | 198 | 192 | 193 | 3,194,000 | 386 |
| 2014-02-26 | 190 | 195 | 189 | 195 | 2,498,000 | 390 |
| 2014-02-25 | 188 | 194 | 187 | 192 | 2,051,000 | 384 |
| 2014-02-24 | 186 | 189 | 185 | 187 | 888,000 | 374 |
| 2014-02-21 | 186 | 188 | 185 | 186 | 1,098,000 | 372 |
| 2014-02-20 | 185 | 187 | 183 | 185 | 1,024,000 | 370 |
| 2014-02-19 | 186 | 188 | 185 | 185 | 725,000 | 370 |
| 2014-02-18 | 184 | 187 | 182 | 187 | 1,508,000 | 374 |
| 2014-02-17 | 184 | 185 | 181 | 184 | 1,390,000 | 368 |
| 2014-02-14 | 189 | 189 | 182 | 185 | 1,434,000 | 370 |
| 2014-02-13 | 192 | 193 | 186 | 189 | 1,143,000 | 378 |
| 2014-02-12 | 194 | 194 | 190 | 193 | 1,230,000 | 386 |
| 2014-02-10 | 197 | 197 | 193 | 194 | 1,213,000 | 388 |
| 2014-02-07 | 194 | 197 | 191 | 194 | 4,616,000 | 388 |
| 2014-02-06 | 181 | 186 | 181 | 183 | 1,165,000 | 366 |
| 2014-02-05 | 185 | 187 | 178 | 182 | 2,298,000 | 364 |
| 2014-02-04 | 182 | 183 | 177 | 178 | 3,847,000 | 356 |
| 2014-02-03 | 200 | 201 | 192 | 192 | 3,228,000 | 384 |
| 2014-01-31 | 203 | 205 | 200 | 202 | 1,660,000 | 404 |
| 2014-01-30 | 204 | 204 | 200 | 201 | 2,256,000 | 402 |
| 2014-01-29 | 209 | 209 | 205 | 207 | 1,236,000 | 414 |
| 2014-01-28 | 206 | 213 | 202 | 203 | 6,185,000 | 406 |
| 2014-01-27 | 200 | 202 | 198 | 200 | 2,294,000 | 400 |
| 2014-01-24 | 207 | 207 | 204 | 205 | 2,776,000 | 410 |
| 2014-01-23 | 215 | 215 | 210 | 210 | 1,689,000 | 420 |
| 2014-01-22 | 217 | 218 | 212 | 214 | 1,865,000 | 428 |
| 2014-01-21 | 221 | 221 | 214 | 216 | 3,850,000 | 432 |
| 2014-01-20 | 217 | 222 | 217 | 220 | 7,766,000 | 440 |
| 2014-01-17 | 211 | 216 | 209 | 216 | 3,999,000 | 432 |
| 2014-01-16 | 212 | 212 | 210 | 211 | 1,419,000 | 422 |
| 2014-01-15 | 212 | 213 | 209 | 211 | 1,994,000 | 422 |
| 2014-01-14 | 211 | 212 | 208 | 211 | 2,225,000 | 422 |
| 2014-01-10 | 214 | 215 | 211 | 213 | 2,550,000 | 426 |
| 2014-01-09 | 208 | 215 | 206 | 213 | 5,404,000 | 426 |
| 2014-01-08 | 207 | 208 | 205 | 208 | 1,347,000 | 416 |
| 2014-01-07 | 208 | 209 | 205 | 207 | 1,613,000 | 414 |
| 2014-01-06 | 206 | 208 | 203 | 206 | 2,347,000 | 412 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
