1. HOME >
  2. 株価時系列 >
  3. 3107 >
  4. 2016年

3107 ダイワボウホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30283287283286533,000572
2016-12-29287288283284863,000568
2016-12-28283292283291903,000582
2016-12-272892892832841,161,000568
2016-12-26294296292292588,000584
2016-12-22293295293294817,000588
2016-12-212972982942961,418,000592
2016-12-202952992932961,359,000592
2016-12-19292294290293809,000586
2016-12-16294296294294663,000588
2016-12-15296296293294699,000588
2016-12-14298298295296570,000592
2016-12-13295300295299883,000598
2016-12-122932982922981,515,000596
2016-12-092922952912921,479,000584
2016-12-082983002952961,109,000592
2016-12-072973012952981,031,000596
2016-12-062932992922971,278,000594
2016-12-052942942902941,102,000588
2016-12-022962972902942,013,000588
2016-12-013023062983002,303,000600
2016-11-303133132993013,740,000602
2016-11-293083173023136,820,000626
2016-11-282962972922961,630,000592
2016-11-252822922822902,261,000580
2016-11-24285286280282948,000564
2016-11-222772822742811,076,000562
2016-11-212732832732781,909,000556
2016-11-182702732692731,054,000546
2016-11-17267271266269903,000538
2016-11-16271273269271768,000542
2016-11-15272273267270724,000540
2016-11-142642742642711,271,000542
2016-11-112672682592641,005,000528
2016-11-10263269263266927,000532
2016-11-092642672512561,849,000512
2016-11-082532652522621,728,000524
2016-11-07254254251252507,000504
2016-11-04251253247252850,000504
2016-11-02251253250252494,000504
2016-11-01255255252254493,000508
2016-10-31252257252254468,000508
2016-10-28253254251252988,000504
2016-10-27252255249253626,000506
2016-10-26250252250250341,000500
2016-10-25250252250251368,000502
2016-10-24251252250251253,000502
2016-10-21255258249251915,000502
2016-10-202502572482561,069,000512
2016-10-19249250248250247,000500
2016-10-18245249245249486,000498
2016-10-17244246244245476,000490
2016-10-14246248243246492,000492
2016-10-13242249241246981,000492
2016-10-12240244240242340,000484
2016-10-11243244241243321,000486
2016-10-07242243241243326,000486
2016-10-06242243241243371,000486
2016-10-05240242239241552,000482
2016-10-04239242238241543,000482
2016-10-03239241237239493,000478
2016-09-30237241235238629,000476
2016-09-29238240238238285,000476
2016-09-28237239236238310,000476
2016-09-27233238230238582,000476
2016-09-26238239233234417,000468
2016-09-23236238234238380,000476
2016-09-21233237231236487,000472
2016-09-20227234227233619,000466
2016-09-16228230226227417,000454
2016-09-15227230226228467,000456
2016-09-14225228225226268,000452
2016-09-13230230226227260,000454
2016-09-12227229225228410,000456
2016-09-09231233230230640,000460
2016-09-08232234231232481,000464
2016-09-07228234226232801,000464
2016-09-06226230226227370,000454
2016-09-05225228224226475,000452
2016-09-02223225221224579,000448
2016-09-01220224220224264,000448
2016-08-31218222217220468,000440
2016-08-30217218215217268,000434
2016-08-29217218215216306,000432
2016-08-26215216213214424,000428
2016-08-25215219214217316,000434
2016-08-24216218213213676,000426
2016-08-23220221216216727,000432
2016-08-22220221218220491,000440
2016-08-19222224221222286,000444
2016-08-18227228221221573,000442
2016-08-17224232223231470,000462
2016-08-16226228224225264,000450
2016-08-15232232226226309,000452
2016-08-12230236230233416,000466
2016-08-10230231225231600,000462
2016-08-09219231219231795,000462
2016-08-08225225218220766,000440
2016-08-05237237225225593,000450
2016-08-04234235233233233,000466
2016-08-03234236233235345,000470
2016-08-02236240236236255,000472
2016-08-01235241234239476,000478
2016-07-29237240235240416,000480
2016-07-28239240237238451,000476
2016-07-27241242239242405,000484
2016-07-26240242237239543,000478
2016-07-25242246240242682,000484
2016-07-22231242231241852,000482
2016-07-21238238232233525,000466
2016-07-20236238235237432,000474
2016-07-19235237232237610,000474
2016-07-15238239234236756,000472
2016-07-14231238231237783,000474
2016-07-132312392302321,022,000464
2016-07-12229231227229907,000458
2016-07-11221225220225475,000450
2016-07-08221222216216443,000432
2016-07-07223225222223329,000446
2016-07-06222223220222452,000444
2016-07-05224226222223588,000446
2016-07-04220224219224627,000448
2016-07-01220221218221384,000442
2016-06-30217217215217493,000434
2016-06-29215217213215595,000430
2016-06-28210215208214490,000428
2016-06-27211216210213609,000426
2016-06-24223224204207824,000414
2016-06-23221223220221626,000442
2016-06-22220222218219555,000438
2016-06-21214220214217702,000434
2016-06-20208217208216414,000432
2016-06-17209210204205663,000410
2016-06-16211213206206511,000412
2016-06-15210215210212355,000424
2016-06-14214216211212458,000424
2016-06-13223223215216522,000432
2016-06-10226227225227506,000454
2016-06-09225227223227507,000454
2016-06-08221227220227481,000454
2016-06-07218222216222582,000444
2016-06-06218218215216319,000432
2016-06-03223223221221261,000442
2016-06-02227227223223297,000446
2016-06-01227231227227443,000454
2016-05-31223230223230581,000460
2016-05-30222226221223638,000446
2016-05-27221223217221816,000442
2016-05-26217222215219525,000438
2016-05-25217219215216327,000432
2016-05-24216218213215367,000430
2016-05-23219219214217582,000434
2016-05-20219221218219809,000438
2016-05-19222222215217697,000434
2016-05-18222224220222610,000444
2016-05-17220223219222375,000444
2016-05-16221224219219449,000438
2016-05-13221224219222927,000444
2016-05-122132252122221,961,000444
2016-05-11214215211215664,000430
2016-05-10207216206215570,000430
2016-05-09203207203206386,000412
2016-05-06208209201202797,000404
2016-05-02211211206207524,000414
2016-04-28219221213215480,000430
2016-04-27220221217218371,000436
2016-04-26221221217218417,000436
2016-04-25224224220222259,000444
2016-04-22220224219224511,000448
2016-04-21222222220221423,000442
2016-04-20218221218219500,000438
2016-04-19216218215216429,000432
2016-04-18210213209213547,000426
2016-04-15211214211214302,000428
2016-04-14211215211214530,000428
2016-04-13210212209211407,000422
2016-04-12206208206207254,000414
2016-04-11204208203207420,000414
2016-04-08198207198204640,000408
2016-04-07200204200201418,000402
2016-04-06197202197201598,000402
2016-04-05204205198198360,000396
2016-04-04204207203206707,000412
2016-04-01208209203204631,000408
2016-03-31211213210210498,000420
2016-03-302152162112121,036,000424
2016-03-29218218214217512,000434
2016-03-28220221218221760,000442
2016-03-25222223218220783,000440
2016-03-24223223220222636,000444
2016-03-23224225220223739,000446
2016-03-22224225221224691,000448
2016-03-18220222219221905,000442
2016-03-172192242172221,005,000444
2016-03-16219220218218534,000436
2016-03-15219220217219680,000438
2016-03-14216219215219542,000438
2016-03-11211216211215671,000430
2016-03-10210216210215535,000430
2016-03-09209211208209409,000418
2016-03-08212213207212722,000424
2016-03-07216216211212617,000424
2016-03-042082132072121,003,000424
2016-03-03207208206206436,000412
2016-03-02202208202208865,000416
2016-03-01199201197200711,000400
2016-02-29203205199199818,000398
2016-02-26201203199201702,000402
2016-02-25199201198200638,000400
2016-02-241952001941971,205,000394
2016-02-232012021971971,145,000394
2016-02-221972031972001,030,000400
2016-02-19201202196199836,000398
2016-02-182012071992031,578,000406
2016-02-172002021931981,396,000396
2016-02-162002041971991,420,000398
2016-02-151932011921991,450,000398
2016-02-121881931851862,065,000372
2016-02-102052051911961,969,000392
2016-02-092032031982011,803,000402
2016-02-082122132062111,763,000422
2016-02-052242242132141,321,000428
2016-02-042292302212221,207,000444
2016-02-032292332272311,012,000462
2016-02-022332352312321,133,000464
2016-02-012292362272351,229,000470
2016-01-292202262182251,202,000450
2016-01-28223225218220981,000440
2016-01-27222225220224613,000448
2016-01-262232232152171,151,000434
2016-01-25226227222223689,000446
2016-01-22215224215222920,000444
2016-01-21216221211211982,000422
2016-01-20224225217217868,000434
2016-01-19223224220221529,000442
2016-01-18220225219223616,000446
2016-01-152272312242251,141,000450
2016-01-14227228223226845,000452
2016-01-13225233225232732,000464
2016-01-12227229223224836,000448
2016-01-08227232227229786,000458
2016-01-072352362282301,008,000460
2016-01-06236240234238779,000476
2016-01-05236238235235734,000470
2016-01-04242242234236744,000472

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