3107 ダイワボウホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 245 | 245 | 241 | 242 | 556,000 | 484 |
| 2015-12-29 | 237 | 242 | 235 | 240 | 571,000 | 480 |
| 2015-12-28 | 232 | 237 | 232 | 236 | 420,000 | 472 |
| 2015-12-25 | 232 | 233 | 227 | 230 | 960,000 | 460 |
| 2015-12-24 | 241 | 241 | 233 | 234 | 905,000 | 468 |
| 2015-12-22 | 241 | 242 | 239 | 241 | 758,000 | 482 |
| 2015-12-21 | 242 | 243 | 239 | 241 | 739,000 | 482 |
| 2015-12-18 | 248 | 250 | 244 | 244 | 922,000 | 488 |
| 2015-12-17 | 251 | 253 | 248 | 250 | 935,000 | 500 |
| 2015-12-16 | 249 | 251 | 246 | 249 | 1,177,000 | 498 |
| 2015-12-15 | 252 | 257 | 247 | 249 | 1,670,000 | 498 |
| 2015-12-14 | 239 | 249 | 238 | 248 | 1,037,000 | 496 |
| 2015-12-11 | 245 | 246 | 239 | 242 | 1,592,000 | 484 |
| 2015-12-10 | 248 | 250 | 246 | 246 | 742,000 | 492 |
| 2015-12-09 | 246 | 254 | 246 | 252 | 1,600,000 | 504 |
| 2015-12-08 | 250 | 251 | 246 | 247 | 542,000 | 494 |
| 2015-12-07 | 252 | 254 | 250 | 251 | 522,000 | 502 |
| 2015-12-04 | 250 | 251 | 249 | 250 | 733,000 | 500 |
| 2015-12-03 | 253 | 254 | 252 | 254 | 801,000 | 508 |
| 2015-12-02 | 256 | 258 | 255 | 256 | 527,000 | 512 |
| 2015-12-01 | 260 | 260 | 254 | 257 | 1,338,000 | 514 |
| 2015-11-30 | 260 | 261 | 258 | 259 | 842,000 | 518 |
| 2015-11-27 | 260 | 263 | 258 | 260 | 735,000 | 520 |
| 2015-11-26 | 258 | 262 | 256 | 258 | 894,000 | 516 |
| 2015-11-25 | 257 | 258 | 256 | 256 | 437,000 | 512 |
| 2015-11-24 | 259 | 262 | 254 | 256 | 1,994,000 | 512 |
| 2015-11-20 | 261 | 262 | 257 | 259 | 902,000 | 518 |
| 2015-11-19 | 260 | 262 | 257 | 259 | 1,036,000 | 518 |
| 2015-11-18 | 269 | 270 | 254 | 257 | 3,464,000 | 514 |
| 2015-11-17 | 270 | 272 | 267 | 269 | 2,039,000 | 538 |
| 2015-11-16 | 265 | 268 | 263 | 266 | 972,000 | 532 |
| 2015-11-13 | 264 | 272 | 261 | 270 | 1,901,000 | 540 |
| 2015-11-12 | 259 | 268 | 258 | 266 | 2,324,000 | 532 |
| 2015-11-11 | 254 | 259 | 252 | 258 | 1,529,000 | 516 |
| 2015-11-10 | 253 | 256 | 252 | 254 | 1,511,000 | 508 |
| 2015-11-09 | 253 | 256 | 252 | 256 | 1,542,000 | 512 |
| 2015-11-06 | 244 | 254 | 244 | 252 | 1,713,000 | 504 |
| 2015-11-05 | 237 | 250 | 236 | 250 | 1,832,000 | 500 |
| 2015-11-04 | 237 | 238 | 234 | 238 | 683,000 | 476 |
| 2015-11-02 | 237 | 238 | 233 | 236 | 733,000 | 472 |
| 2015-10-30 | 238 | 242 | 237 | 239 | 1,129,000 | 478 |
| 2015-10-29 | 238 | 240 | 237 | 239 | 508,000 | 478 |
| 2015-10-28 | 240 | 241 | 236 | 237 | 756,000 | 474 |
| 2015-10-27 | 236 | 242 | 235 | 240 | 1,703,000 | 480 |
| 2015-10-26 | 236 | 237 | 236 | 237 | 463,000 | 474 |
| 2015-10-23 | 236 | 237 | 234 | 235 | 811,000 | 470 |
| 2015-10-22 | 237 | 238 | 231 | 233 | 940,000 | 466 |
| 2015-10-21 | 235 | 239 | 235 | 237 | 1,640,000 | 474 |
| 2015-10-20 | 238 | 239 | 234 | 235 | 565,000 | 470 |
| 2015-10-19 | 237 | 238 | 233 | 236 | 654,000 | 472 |
| 2015-10-16 | 236 | 239 | 236 | 237 | 777,000 | 474 |
| 2015-10-15 | 230 | 239 | 230 | 237 | 1,848,000 | 474 |
| 2015-10-14 | 231 | 232 | 227 | 231 | 710,000 | 462 |
| 2015-10-13 | 231 | 233 | 229 | 232 | 756,000 | 464 |
| 2015-10-09 | 228 | 231 | 224 | 231 | 1,096,000 | 462 |
| 2015-10-08 | 221 | 229 | 220 | 227 | 1,092,000 | 454 |
| 2015-10-07 | 220 | 224 | 219 | 223 | 1,314,000 | 446 |
| 2015-10-06 | 217 | 222 | 217 | 218 | 1,251,000 | 436 |
| 2015-10-05 | 215 | 216 | 213 | 215 | 453,000 | 430 |
| 2015-10-02 | 212 | 215 | 209 | 214 | 643,000 | 428 |
| 2015-10-01 | 210 | 215 | 209 | 212 | 796,000 | 424 |
| 2015-09-30 | 208 | 210 | 207 | 209 | 311,000 | 418 |
| 2015-09-29 | 211 | 212 | 206 | 206 | 1,057,000 | 412 |
| 2015-09-28 | 214 | 216 | 211 | 212 | 649,000 | 424 |
| 2015-09-25 | 209 | 212 | 208 | 212 | 543,000 | 424 |
| 2015-09-24 | 212 | 213 | 210 | 210 | 636,000 | 420 |
| 2015-09-18 | 212 | 216 | 212 | 214 | 516,000 | 428 |
| 2015-09-17 | 214 | 214 | 211 | 214 | 482,000 | 428 |
| 2015-09-16 | 211 | 214 | 210 | 213 | 443,000 | 426 |
| 2015-09-15 | 212 | 213 | 209 | 210 | 716,000 | 420 |
| 2015-09-14 | 211 | 216 | 209 | 210 | 1,111,000 | 420 |
| 2015-09-11 | 204 | 213 | 204 | 211 | 1,044,000 | 422 |
| 2015-09-10 | 204 | 207 | 202 | 205 | 535,000 | 410 |
| 2015-09-09 | 201 | 208 | 200 | 207 | 814,000 | 414 |
| 2015-09-08 | 201 | 203 | 197 | 199 | 627,000 | 398 |
| 2015-09-07 | 199 | 203 | 198 | 201 | 451,000 | 402 |
| 2015-09-04 | 205 | 205 | 200 | 201 | 845,000 | 402 |
| 2015-09-03 | 205 | 208 | 203 | 205 | 494,000 | 410 |
| 2015-09-02 | 202 | 207 | 201 | 203 | 864,000 | 406 |
| 2015-09-01 | 211 | 212 | 206 | 206 | 600,000 | 412 |
| 2015-08-31 | 212 | 214 | 208 | 213 | 793,000 | 426 |
| 2015-08-28 | 211 | 215 | 209 | 212 | 909,000 | 424 |
| 2015-08-27 | 208 | 210 | 205 | 206 | 1,108,000 | 412 |
| 2015-08-26 | 201 | 206 | 199 | 205 | 1,103,000 | 410 |
| 2015-08-25 | 191 | 206 | 191 | 196 | 1,659,000 | 392 |
| 2015-08-24 | 205 | 209 | 200 | 200 | 1,549,000 | 400 |
| 2015-08-21 | 215 | 216 | 212 | 213 | 1,121,000 | 426 |
| 2015-08-20 | 218 | 219 | 217 | 217 | 638,000 | 434 |
| 2015-08-19 | 220 | 224 | 218 | 219 | 1,149,000 | 438 |
| 2015-08-18 | 219 | 221 | 218 | 220 | 483,000 | 440 |
| 2015-08-17 | 219 | 219 | 216 | 219 | 661,000 | 438 |
| 2015-08-14 | 218 | 219 | 216 | 218 | 623,000 | 436 |
| 2015-08-13 | 217 | 218 | 215 | 216 | 765,000 | 432 |
| 2015-08-12 | 220 | 222 | 217 | 217 | 749,000 | 434 |
| 2015-08-11 | 219 | 222 | 219 | 221 | 544,000 | 442 |
| 2015-08-10 | 222 | 222 | 218 | 218 | 500,000 | 436 |
| 2015-08-07 | 218 | 222 | 217 | 222 | 983,000 | 444 |
| 2015-08-06 | 224 | 224 | 214 | 218 | 3,171,000 | 436 |
| 2015-08-05 | 229 | 235 | 228 | 231 | 850,000 | 462 |
| 2015-08-04 | 231 | 231 | 225 | 229 | 801,000 | 458 |
| 2015-08-03 | 234 | 234 | 230 | 230 | 256,000 | 460 |
| 2015-07-31 | 229 | 234 | 229 | 234 | 559,000 | 468 |
| 2015-07-30 | 228 | 229 | 227 | 229 | 266,000 | 458 |
| 2015-07-29 | 230 | 230 | 226 | 228 | 253,000 | 456 |
| 2015-07-28 | 227 | 230 | 226 | 229 | 624,000 | 458 |
| 2015-07-27 | 234 | 234 | 229 | 231 | 545,000 | 462 |
| 2015-07-24 | 234 | 234 | 231 | 234 | 501,000 | 468 |
| 2015-07-23 | 236 | 237 | 233 | 234 | 538,000 | 468 |
| 2015-07-22 | 234 | 236 | 234 | 235 | 376,000 | 470 |
| 2015-07-21 | 237 | 238 | 235 | 237 | 477,000 | 474 |
| 2015-07-17 | 234 | 238 | 234 | 236 | 944,000 | 472 |
| 2015-07-16 | 232 | 234 | 232 | 234 | 360,000 | 468 |
| 2015-07-15 | 235 | 236 | 231 | 232 | 708,000 | 464 |
| 2015-07-14 | 230 | 235 | 230 | 234 | 1,075,000 | 468 |
| 2015-07-13 | 223 | 227 | 222 | 227 | 698,000 | 454 |
| 2015-07-10 | 222 | 226 | 222 | 223 | 1,081,000 | 446 |
| 2015-07-09 | 219 | 224 | 215 | 222 | 2,215,000 | 444 |
| 2015-07-08 | 232 | 233 | 225 | 225 | 1,436,000 | 450 |
| 2015-07-07 | 234 | 234 | 231 | 234 | 918,000 | 468 |
| 2015-07-06 | 233 | 234 | 230 | 232 | 1,220,000 | 464 |
| 2015-07-03 | 238 | 239 | 233 | 234 | 1,614,000 | 468 |
| 2015-07-02 | 240 | 241 | 239 | 240 | 1,028,000 | 480 |
| 2015-07-01 | 241 | 246 | 238 | 239 | 2,496,000 | 478 |
| 2015-06-30 | 238 | 245 | 238 | 243 | 1,549,000 | 486 |
| 2015-06-29 | 238 | 240 | 236 | 238 | 1,417,000 | 476 |
| 2015-06-26 | 241 | 245 | 239 | 244 | 1,101,000 | 488 |
| 2015-06-25 | 241 | 243 | 239 | 241 | 1,169,000 | 482 |
| 2015-06-24 | 243 | 246 | 242 | 244 | 1,294,000 | 488 |
| 2015-06-23 | 239 | 244 | 238 | 242 | 1,085,000 | 484 |
| 2015-06-22 | 242 | 242 | 239 | 240 | 1,511,000 | 480 |
| 2015-06-19 | 244 | 246 | 239 | 244 | 2,200,000 | 488 |
| 2015-06-18 | 252 | 252 | 243 | 243 | 2,484,000 | 486 |
| 2015-06-17 | 252 | 255 | 248 | 253 | 3,958,000 | 506 |
| 2015-06-16 | 241 | 250 | 239 | 246 | 6,324,000 | 492 |
| 2015-06-15 | 243 | 249 | 239 | 241 | 6,968,000 | 482 |
| 2015-06-12 | 241 | 242 | 238 | 241 | 3,289,000 | 482 |
| 2015-06-11 | 246 | 248 | 242 | 244 | 3,512,000 | 488 |
| 2015-06-10 | 248 | 251 | 243 | 243 | 4,157,000 | 486 |
| 2015-06-09 | 256 | 261 | 248 | 249 | 4,475,000 | 498 |
| 2015-06-08 | 262 | 265 | 252 | 259 | 8,014,000 | 518 |
| 2015-06-05 | 262 | 263 | 258 | 260 | 3,581,000 | 520 |
| 2015-06-04 | 265 | 268 | 259 | 262 | 7,289,000 | 524 |
| 2015-06-03 | 265 | 276 | 257 | 268 | 20,189,000 | 536 |
| 2015-06-02 | 241 | 287 | 241 | 263 | 31,451,000 | 526 |
| 2015-06-01 | 239 | 240 | 234 | 239 | 1,528,000 | 478 |
| 2015-05-29 | 240 | 245 | 239 | 239 | 2,131,000 | 478 |
| 2015-05-28 | 238 | 246 | 237 | 242 | 2,379,000 | 484 |
| 2015-05-27 | 232 | 240 | 232 | 238 | 2,571,000 | 476 |
| 2015-05-26 | 232 | 234 | 231 | 232 | 654,000 | 464 |
| 2015-05-25 | 232 | 234 | 231 | 232 | 1,173,000 | 464 |
| 2015-05-22 | 230 | 236 | 229 | 233 | 1,160,000 | 466 |
| 2015-05-21 | 230 | 234 | 230 | 232 | 1,080,000 | 464 |
| 2015-05-20 | 237 | 240 | 229 | 231 | 3,160,000 | 462 |
| 2015-05-19 | 227 | 235 | 226 | 235 | 2,965,000 | 470 |
| 2015-05-18 | 220 | 226 | 219 | 225 | 2,167,000 | 450 |
| 2015-05-15 | 219 | 220 | 218 | 219 | 1,375,000 | 438 |
| 2015-05-14 | 215 | 218 | 214 | 218 | 1,466,000 | 436 |
| 2015-05-13 | 214 | 216 | 214 | 215 | 715,000 | 430 |
| 2015-05-12 | 214 | 216 | 213 | 214 | 1,865,000 | 428 |
| 2015-05-11 | 208 | 215 | 207 | 214 | 4,025,000 | 428 |
| 2015-05-08 | 200 | 210 | 198 | 208 | 4,447,000 | 416 |
| 2015-05-07 | 199 | 201 | 198 | 199 | 388,000 | 398 |
| 2015-05-01 | 198 | 200 | 197 | 200 | 464,000 | 400 |
| 2015-04-30 | 199 | 200 | 197 | 200 | 428,000 | 400 |
| 2015-04-28 | 201 | 201 | 199 | 199 | 241,000 | 398 |
| 2015-04-27 | 201 | 201 | 199 | 201 | 330,000 | 402 |
| 2015-04-24 | 199 | 201 | 199 | 200 | 392,000 | 400 |
| 2015-04-23 | 200 | 202 | 198 | 201 | 965,000 | 402 |
| 2015-04-22 | 198 | 200 | 197 | 200 | 464,000 | 400 |
| 2015-04-21 | 199 | 200 | 196 | 197 | 653,000 | 394 |
| 2015-04-20 | 198 | 201 | 197 | 199 | 597,000 | 398 |
| 2015-04-17 | 197 | 201 | 197 | 199 | 919,000 | 398 |
| 2015-04-16 | 196 | 198 | 196 | 198 | 319,000 | 396 |
| 2015-04-15 | 197 | 198 | 196 | 196 | 298,000 | 392 |
| 2015-04-14 | 196 | 198 | 196 | 197 | 383,000 | 394 |
| 2015-04-13 | 197 | 198 | 196 | 197 | 465,000 | 394 |
| 2015-04-10 | 196 | 198 | 194 | 197 | 641,000 | 394 |
| 2015-04-09 | 197 | 198 | 196 | 198 | 264,000 | 396 |
| 2015-04-08 | 195 | 197 | 195 | 197 | 457,000 | 394 |
| 2015-04-07 | 195 | 196 | 193 | 195 | 468,000 | 390 |
| 2015-04-06 | 194 | 196 | 193 | 194 | 361,000 | 388 |
| 2015-04-03 | 194 | 195 | 192 | 195 | 309,000 | 390 |
| 2015-04-02 | 190 | 194 | 190 | 194 | 908,000 | 388 |
| 2015-04-01 | 193 | 193 | 188 | 189 | 1,238,000 | 378 |
| 2015-03-31 | 193 | 195 | 192 | 193 | 671,000 | 386 |
| 2015-03-30 | 196 | 197 | 192 | 192 | 1,240,000 | 384 |
| 2015-03-27 | 200 | 202 | 197 | 197 | 948,000 | 394 |
| 2015-03-26 | 205 | 206 | 204 | 205 | 728,000 | 410 |
| 2015-03-25 | 207 | 207 | 205 | 206 | 1,107,000 | 412 |
| 2015-03-24 | 206 | 207 | 205 | 207 | 736,000 | 414 |
| 2015-03-23 | 204 | 206 | 203 | 206 | 1,078,000 | 412 |
| 2015-03-20 | 201 | 204 | 201 | 204 | 651,000 | 408 |
| 2015-03-19 | 202 | 203 | 201 | 202 | 505,000 | 404 |
| 2015-03-18 | 204 | 204 | 200 | 203 | 818,000 | 406 |
| 2015-03-17 | 204 | 205 | 203 | 203 | 382,000 | 406 |
| 2015-03-16 | 205 | 205 | 202 | 203 | 553,000 | 406 |
| 2015-03-13 | 203 | 204 | 202 | 204 | 1,038,000 | 408 |
| 2015-03-12 | 202 | 203 | 201 | 202 | 726,000 | 404 |
| 2015-03-11 | 200 | 202 | 200 | 202 | 295,000 | 404 |
| 2015-03-10 | 202 | 203 | 200 | 201 | 585,000 | 402 |
| 2015-03-09 | 201 | 202 | 200 | 202 | 359,000 | 404 |
| 2015-03-06 | 201 | 202 | 201 | 202 | 330,000 | 404 |
| 2015-03-05 | 202 | 203 | 200 | 201 | 499,000 | 402 |
| 2015-03-04 | 202 | 203 | 201 | 202 | 909,000 | 404 |
| 2015-03-03 | 202 | 203 | 201 | 202 | 706,000 | 404 |
| 2015-03-02 | 200 | 202 | 200 | 202 | 1,104,000 | 404 |
| 2015-02-27 | 200 | 200 | 198 | 200 | 1,036,000 | 400 |
| 2015-02-26 | 199 | 199 | 198 | 199 | 606,000 | 398 |
| 2015-02-25 | 198 | 200 | 198 | 199 | 661,000 | 398 |
| 2015-02-24 | 200 | 200 | 197 | 198 | 953,000 | 396 |
| 2015-02-23 | 199 | 200 | 198 | 200 | 609,000 | 400 |
| 2015-02-20 | 196 | 199 | 196 | 199 | 1,093,000 | 398 |
| 2015-02-19 | 196 | 198 | 195 | 198 | 748,000 | 396 |
| 2015-02-18 | 197 | 198 | 196 | 198 | 785,000 | 396 |
| 2015-02-17 | 194 | 197 | 193 | 195 | 1,358,000 | 390 |
| 2015-02-16 | 191 | 193 | 191 | 193 | 1,151,000 | 386 |
| 2015-02-13 | 189 | 191 | 188 | 190 | 1,467,000 | 380 |
| 2015-02-12 | 188 | 190 | 188 | 189 | 1,162,000 | 378 |
| 2015-02-10 | 188 | 188 | 185 | 187 | 1,854,000 | 374 |
| 2015-02-09 | 190 | 191 | 187 | 189 | 1,561,000 | 378 |
| 2015-02-06 | 196 | 197 | 189 | 191 | 3,494,000 | 382 |
| 2015-02-05 | 197 | 198 | 196 | 197 | 808,000 | 394 |
| 2015-02-04 | 197 | 199 | 196 | 196 | 853,000 | 392 |
| 2015-02-03 | 199 | 199 | 194 | 196 | 1,048,000 | 392 |
| 2015-02-02 | 198 | 199 | 195 | 199 | 989,000 | 398 |
| 2015-01-30 | 199 | 200 | 196 | 197 | 1,225,000 | 394 |
| 2015-01-29 | 199 | 200 | 197 | 197 | 831,000 | 394 |
| 2015-01-28 | 198 | 200 | 197 | 200 | 673,000 | 400 |
| 2015-01-27 | 198 | 199 | 197 | 198 | 387,000 | 396 |
| 2015-01-26 | 198 | 199 | 197 | 199 | 273,000 | 398 |
| 2015-01-23 | 199 | 199 | 198 | 198 | 856,000 | 396 |
| 2015-01-22 | 199 | 199 | 197 | 198 | 346,000 | 396 |
| 2015-01-21 | 199 | 200 | 198 | 198 | 546,000 | 396 |
| 2015-01-20 | 199 | 201 | 198 | 200 | 1,106,000 | 400 |
| 2015-01-19 | 202 | 202 | 198 | 199 | 947,000 | 398 |
| 2015-01-16 | 201 | 202 | 199 | 202 | 1,010,000 | 404 |
| 2015-01-15 | 202 | 204 | 201 | 203 | 866,000 | 406 |
| 2015-01-14 | 203 | 203 | 200 | 202 | 725,000 | 404 |
| 2015-01-13 | 202 | 204 | 200 | 202 | 1,480,000 | 404 |
| 2015-01-09 | 207 | 208 | 204 | 206 | 1,038,000 | 412 |
| 2015-01-08 | 206 | 207 | 204 | 207 | 806,000 | 414 |
| 2015-01-07 | 205 | 207 | 204 | 205 | 830,000 | 410 |
| 2015-01-06 | 209 | 209 | 205 | 205 | 1,047,000 | 410 |
| 2015-01-05 | 209 | 211 | 206 | 211 | 901,000 | 422 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
