3107 ダイワボウホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,605 | 4,645 | 4,600 | 4,635 | 43,900 | 927 |
| 2017-12-28 | 4,700 | 4,700 | 4,580 | 4,590 | 97,000 | 918 |
| 2017-12-27 | 4,615 | 4,695 | 4,590 | 4,680 | 75,900 | 936 |
| 2017-12-26 | 4,660 | 4,680 | 4,590 | 4,600 | 50,300 | 920 |
| 2017-12-25 | 4,630 | 4,655 | 4,590 | 4,625 | 29,100 | 925 |
| 2017-12-22 | 4,600 | 4,660 | 4,570 | 4,625 | 59,900 | 925 |
| 2017-12-21 | 4,650 | 4,650 | 4,580 | 4,600 | 80,900 | 920 |
| 2017-12-20 | 4,660 | 4,695 | 4,640 | 4,660 | 60,000 | 932 |
| 2017-12-19 | 4,730 | 4,755 | 4,690 | 4,710 | 68,700 | 942 |
| 2017-12-18 | 4,750 | 4,790 | 4,720 | 4,770 | 83,400 | 954 |
| 2017-12-15 | 4,740 | 4,800 | 4,690 | 4,700 | 224,600 | 940 |
| 2017-12-14 | 4,625 | 4,730 | 4,625 | 4,725 | 105,400 | 945 |
| 2017-12-13 | 4,625 | 4,640 | 4,580 | 4,610 | 90,900 | 922 |
| 2017-12-12 | 4,590 | 4,635 | 4,555 | 4,585 | 92,900 | 917 |
| 2017-12-11 | 4,560 | 4,565 | 4,505 | 4,560 | 53,800 | 912 |
| 2017-12-08 | 4,510 | 4,575 | 4,490 | 4,515 | 69,300 | 903 |
| 2017-12-07 | 4,425 | 4,535 | 4,410 | 4,510 | 120,100 | 902 |
| 2017-12-06 | 4,335 | 4,460 | 4,310 | 4,445 | 162,200 | 889 |
| 2017-12-05 | 4,300 | 4,365 | 4,275 | 4,355 | 55,900 | 871 |
| 2017-12-04 | 4,340 | 4,390 | 4,320 | 4,320 | 51,700 | 864 |
| 2017-12-01 | 4,405 | 4,415 | 4,330 | 4,350 | 79,800 | 870 |
| 2017-11-30 | 4,400 | 4,410 | 4,295 | 4,390 | 112,300 | 878 |
| 2017-11-29 | 4,440 | 4,490 | 4,390 | 4,410 | 63,000 | 882 |
| 2017-11-28 | 4,440 | 4,440 | 4,360 | 4,380 | 83,400 | 876 |
| 2017-11-27 | 4,435 | 4,470 | 4,395 | 4,460 | 87,200 | 892 |
| 2017-11-24 | 4,390 | 4,395 | 4,350 | 4,385 | 64,100 | 877 |
| 2017-11-22 | 4,465 | 4,495 | 4,410 | 4,415 | 61,300 | 883 |
| 2017-11-21 | 4,390 | 4,435 | 4,375 | 4,415 | 62,500 | 883 |
| 2017-11-20 | 4,270 | 4,360 | 4,270 | 4,355 | 46,200 | 871 |
| 2017-11-17 | 4,360 | 4,385 | 4,260 | 4,320 | 96,700 | 864 |
| 2017-11-16 | 4,165 | 4,320 | 4,115 | 4,290 | 108,600 | 858 |
| 2017-11-15 | 4,315 | 4,315 | 4,130 | 4,165 | 96,100 | 833 |
| 2017-11-13 | 4,440 | 4,445 | 4,355 | 4,375 | 86,600 | 875 |
| 2017-11-10 | 4,430 | 4,480 | 4,395 | 4,445 | 95,400 | 889 |
| 2017-11-09 | 4,590 | 4,595 | 4,400 | 4,500 | 195,100 | 900 |
| 2017-11-08 | 4,655 | 4,655 | 4,570 | 4,610 | 112,800 | 922 |
| 2017-11-07 | 4,495 | 4,720 | 4,400 | 4,660 | 325,600 | 932 |
| 2017-11-06 | 4,425 | 4,455 | 4,390 | 4,445 | 98,400 | 889 |
| 2017-11-02 | 4,530 | 4,530 | 4,415 | 4,455 | 80,000 | 891 |
| 2017-11-01 | 4,540 | 4,540 | 4,485 | 4,525 | 75,300 | 905 |
| 2017-10-31 | 4,500 | 4,560 | 4,470 | 4,495 | 88,700 | 899 |
| 2017-10-30 | 4,525 | 4,525 | 4,390 | 4,470 | 209,000 | 894 |
| 2017-10-27 | 4,840 | 4,840 | 4,480 | 4,590 | 336,200 | 918 |
| 2017-10-26 | 4,690 | 4,790 | 4,690 | 4,765 | 56,300 | 953 |
| 2017-10-25 | 4,700 | 4,770 | 4,695 | 4,705 | 100,300 | 941 |
| 2017-10-24 | 4,655 | 4,710 | 4,650 | 4,685 | 65,100 | 937 |
| 2017-10-23 | 4,625 | 4,645 | 4,585 | 4,640 | 65,000 | 928 |
| 2017-10-20 | 4,570 | 4,570 | 4,520 | 4,555 | 46,100 | 911 |
| 2017-10-19 | 4,580 | 4,625 | 4,565 | 4,585 | 55,400 | 917 |
| 2017-10-18 | 4,610 | 4,610 | 4,515 | 4,570 | 75,100 | 914 |
| 2017-10-17 | 4,610 | 4,665 | 4,600 | 4,625 | 72,400 | 925 |
| 2017-10-16 | 4,650 | 4,665 | 4,585 | 4,610 | 75,000 | 922 |
| 2017-10-13 | 4,660 | 4,690 | 4,585 | 4,660 | 117,200 | 932 |
| 2017-10-12 | 4,785 | 4,805 | 4,660 | 4,705 | 125,800 | 941 |
| 2017-10-11 | 4,765 | 4,830 | 4,760 | 4,815 | 87,300 | 963 |
| 2017-10-10 | 4,840 | 4,850 | 4,730 | 4,825 | 142,700 | 965 |
| 2017-10-06 | 4,865 | 4,910 | 4,855 | 4,910 | 80,600 | 982 |
| 2017-10-05 | 4,950 | 4,955 | 4,900 | 4,925 | 80,500 | 985 |
| 2017-10-04 | 4,855 | 4,955 | 4,855 | 4,945 | 194,000 | 989 |
| 2017-10-03 | 4,805 | 4,890 | 4,805 | 4,865 | 135,700 | 973 |
| 2017-10-02 | 4,785 | 4,820 | 4,710 | 4,795 | 83,600 | 959 |
| 2017-09-29 | 4,755 | 4,765 | 4,700 | 4,745 | 75,700 | 949 |
| 2017-09-28 | 4,700 | 4,795 | 4,675 | 4,755 | 100,700 | 951 |
| 2017-09-27 | 4,630 | 4,705 | 4,600 | 4,670 | 92,700 | 934 |
| 2017-09-26 | 454 | 462 | 453 | 460 | 594,000 | 920 |
| 2017-09-25 | 448 | 457 | 446 | 456 | 1,165,000 | 912 |
| 2017-09-22 | 442 | 445 | 439 | 444 | 696,000 | 888 |
| 2017-09-21 | 439 | 441 | 438 | 440 | 475,000 | 880 |
| 2017-09-20 | 442 | 442 | 437 | 440 | 430,000 | 880 |
| 2017-09-19 | 440 | 446 | 439 | 445 | 692,000 | 890 |
| 2017-09-15 | 431 | 436 | 431 | 436 | 725,000 | 872 |
| 2017-09-14 | 439 | 441 | 431 | 434 | 787,000 | 868 |
| 2017-09-13 | 444 | 444 | 437 | 438 | 390,000 | 876 |
| 2017-09-12 | 444 | 447 | 438 | 442 | 861,000 | 884 |
| 2017-09-11 | 431 | 436 | 431 | 436 | 729,000 | 872 |
| 2017-09-08 | 421 | 434 | 420 | 425 | 1,047,000 | 850 |
| 2017-09-07 | 421 | 423 | 414 | 418 | 690,000 | 836 |
| 2017-09-06 | 414 | 421 | 407 | 420 | 787,000 | 840 |
| 2017-09-05 | 426 | 427 | 415 | 417 | 932,000 | 834 |
| 2017-09-04 | 433 | 435 | 423 | 428 | 905,000 | 856 |
| 2017-09-01 | 440 | 441 | 432 | 438 | 777,000 | 876 |
| 2017-08-31 | 437 | 442 | 433 | 442 | 1,060,000 | 884 |
| 2017-08-30 | 442 | 443 | 437 | 440 | 443,000 | 880 |
| 2017-08-29 | 437 | 440 | 436 | 439 | 679,000 | 878 |
| 2017-08-28 | 451 | 452 | 438 | 442 | 807,000 | 884 |
| 2017-08-25 | 447 | 454 | 446 | 449 | 745,000 | 898 |
| 2017-08-24 | 453 | 453 | 446 | 448 | 788,000 | 896 |
| 2017-08-23 | 446 | 456 | 444 | 453 | 693,000 | 906 |
| 2017-08-22 | 444 | 448 | 442 | 443 | 433,000 | 886 |
| 2017-08-21 | 451 | 451 | 441 | 447 | 685,000 | 894 |
| 2017-08-18 | 457 | 461 | 452 | 454 | 593,000 | 908 |
| 2017-08-17 | 461 | 463 | 456 | 460 | 449,000 | 920 |
| 2017-08-16 | 463 | 464 | 457 | 457 | 526,000 | 914 |
| 2017-08-15 | 463 | 466 | 460 | 461 | 489,000 | 922 |
| 2017-08-14 | 463 | 464 | 458 | 460 | 667,000 | 920 |
| 2017-08-10 | 463 | 475 | 463 | 466 | 1,110,000 | 932 |
| 2017-08-09 | 462 | 467 | 460 | 466 | 1,076,000 | 932 |
| 2017-08-08 | 459 | 471 | 458 | 465 | 1,669,000 | 930 |
| 2017-08-07 | 431 | 472 | 431 | 462 | 4,514,000 | 924 |
| 2017-08-04 | 421 | 435 | 421 | 431 | 845,000 | 862 |
| 2017-08-03 | 424 | 431 | 424 | 428 | 652,000 | 856 |
| 2017-08-02 | 428 | 432 | 426 | 428 | 664,000 | 856 |
| 2017-08-01 | 435 | 439 | 420 | 428 | 982,000 | 856 |
| 2017-07-31 | 425 | 435 | 420 | 434 | 1,621,000 | 868 |
| 2017-07-28 | 430 | 431 | 421 | 427 | 872,000 | 854 |
| 2017-07-27 | 440 | 440 | 430 | 432 | 828,000 | 864 |
| 2017-07-26 | 430 | 443 | 430 | 435 | 1,603,000 | 870 |
| 2017-07-25 | 430 | 433 | 424 | 426 | 852,000 | 852 |
| 2017-07-24 | 420 | 429 | 418 | 427 | 1,184,000 | 854 |
| 2017-07-21 | 414 | 421 | 413 | 420 | 761,000 | 840 |
| 2017-07-20 | 414 | 415 | 413 | 414 | 612,000 | 828 |
| 2017-07-19 | 408 | 415 | 408 | 410 | 783,000 | 820 |
| 2017-07-18 | 415 | 415 | 404 | 408 | 961,000 | 816 |
| 2017-07-14 | 414 | 419 | 411 | 413 | 1,243,000 | 826 |
| 2017-07-13 | 412 | 413 | 405 | 410 | 662,000 | 820 |
| 2017-07-12 | 415 | 416 | 405 | 407 | 608,000 | 814 |
| 2017-07-11 | 411 | 419 | 411 | 415 | 697,000 | 830 |
| 2017-07-10 | 409 | 413 | 408 | 411 | 797,000 | 822 |
| 2017-07-07 | 410 | 413 | 404 | 405 | 999,000 | 810 |
| 2017-07-06 | 399 | 411 | 399 | 411 | 1,158,000 | 822 |
| 2017-07-05 | 395 | 402 | 394 | 401 | 948,000 | 802 |
| 2017-07-04 | 396 | 401 | 392 | 395 | 1,556,000 | 790 |
| 2017-07-03 | 394 | 395 | 389 | 391 | 746,000 | 782 |
| 2017-06-30 | 391 | 393 | 387 | 391 | 653,000 | 782 |
| 2017-06-29 | 392 | 396 | 392 | 395 | 841,000 | 790 |
| 2017-06-28 | 398 | 398 | 390 | 390 | 1,338,000 | 780 |
| 2017-06-27 | 397 | 403 | 395 | 401 | 987,000 | 802 |
| 2017-06-26 | 400 | 400 | 397 | 398 | 743,000 | 796 |
| 2017-06-23 | 404 | 405 | 402 | 403 | 824,000 | 806 |
| 2017-06-22 | 397 | 406 | 397 | 403 | 1,219,000 | 806 |
| 2017-06-21 | 400 | 402 | 397 | 398 | 654,000 | 796 |
| 2017-06-20 | 403 | 406 | 400 | 400 | 936,000 | 800 |
| 2017-06-19 | 395 | 401 | 395 | 401 | 459,000 | 802 |
| 2017-06-16 | 394 | 399 | 394 | 399 | 1,040,000 | 798 |
| 2017-06-15 | 400 | 400 | 395 | 395 | 1,241,000 | 790 |
| 2017-06-14 | 398 | 406 | 398 | 402 | 1,358,000 | 804 |
| 2017-06-13 | 403 | 403 | 394 | 395 | 1,486,000 | 790 |
| 2017-06-12 | 411 | 411 | 406 | 406 | 801,000 | 812 |
| 2017-06-09 | 416 | 417 | 411 | 412 | 1,051,000 | 824 |
| 2017-06-08 | 413 | 417 | 411 | 411 | 844,000 | 822 |
| 2017-06-07 | 407 | 415 | 407 | 413 | 652,000 | 826 |
| 2017-06-06 | 416 | 418 | 409 | 409 | 929,000 | 818 |
| 2017-06-05 | 417 | 419 | 409 | 417 | 1,200,000 | 834 |
| 2017-06-02 | 412 | 419 | 409 | 415 | 1,229,000 | 830 |
| 2017-06-01 | 405 | 410 | 405 | 408 | 658,000 | 816 |
| 2017-05-31 | 407 | 412 | 404 | 405 | 622,000 | 810 |
| 2017-05-30 | 404 | 410 | 401 | 407 | 900,000 | 814 |
| 2017-05-29 | 401 | 409 | 400 | 406 | 759,000 | 812 |
| 2017-05-26 | 412 | 413 | 402 | 404 | 912,000 | 808 |
| 2017-05-25 | 421 | 421 | 413 | 413 | 726,000 | 826 |
| 2017-05-24 | 413 | 425 | 410 | 421 | 1,089,000 | 842 |
| 2017-05-23 | 416 | 416 | 409 | 412 | 847,000 | 824 |
| 2017-05-22 | 414 | 417 | 411 | 413 | 855,000 | 826 |
| 2017-05-19 | 412 | 416 | 409 | 411 | 1,451,000 | 822 |
| 2017-05-18 | 411 | 419 | 410 | 410 | 1,862,000 | 820 |
| 2017-05-17 | 420 | 430 | 417 | 423 | 1,971,000 | 846 |
| 2017-05-16 | 428 | 434 | 418 | 419 | 2,305,000 | 838 |
| 2017-05-15 | 426 | 436 | 424 | 429 | 2,535,000 | 858 |
| 2017-05-12 | 398 | 431 | 394 | 431 | 6,280,000 | 862 |
| 2017-05-11 | 393 | 402 | 390 | 400 | 1,518,000 | 800 |
| 2017-05-10 | 387 | 394 | 387 | 394 | 1,207,000 | 788 |
| 2017-05-09 | 396 | 400 | 389 | 389 | 2,301,000 | 778 |
| 2017-05-08 | 405 | 408 | 391 | 394 | 3,898,000 | 788 |
| 2017-05-02 | 393 | 404 | 388 | 401 | 4,741,000 | 802 |
| 2017-05-01 | 392 | 399 | 379 | 391 | 6,575,000 | 782 |
| 2017-04-28 | 380 | 394 | 377 | 392 | 9,635,000 | 784 |
| 2017-04-27 | 362 | 400 | 346 | 384 | 20,203,000 | 768 |
| 2017-04-26 | 324 | 325 | 320 | 323 | 572,000 | 646 |
| 2017-04-25 | 314 | 321 | 313 | 319 | 750,000 | 638 |
| 2017-04-24 | 319 | 319 | 313 | 313 | 535,000 | 626 |
| 2017-04-21 | 310 | 314 | 308 | 312 | 484,000 | 624 |
| 2017-04-20 | 309 | 311 | 306 | 307 | 440,000 | 614 |
| 2017-04-19 | 303 | 312 | 302 | 309 | 938,000 | 618 |
| 2017-04-18 | 302 | 306 | 301 | 304 | 690,000 | 608 |
| 2017-04-17 | 297 | 301 | 295 | 300 | 618,000 | 600 |
| 2017-04-14 | 304 | 304 | 297 | 298 | 709,000 | 596 |
| 2017-04-13 | 300 | 307 | 300 | 305 | 817,000 | 610 |
| 2017-04-12 | 308 | 310 | 302 | 304 | 1,236,000 | 608 |
| 2017-04-11 | 309 | 310 | 305 | 305 | 733,000 | 610 |
| 2017-04-10 | 308 | 311 | 308 | 309 | 706,000 | 618 |
| 2017-04-07 | 305 | 312 | 303 | 306 | 1,511,000 | 612 |
| 2017-04-06 | 310 | 312 | 303 | 303 | 1,717,000 | 606 |
| 2017-04-05 | 315 | 317 | 311 | 312 | 752,000 | 624 |
| 2017-04-04 | 321 | 322 | 313 | 318 | 1,379,000 | 636 |
| 2017-04-03 | 323 | 326 | 319 | 323 | 1,167,000 | 646 |
| 2017-03-31 | 335 | 337 | 328 | 328 | 1,307,000 | 656 |
| 2017-03-30 | 330 | 336 | 330 | 333 | 889,000 | 666 |
| 2017-03-29 | 343 | 343 | 333 | 334 | 634,000 | 668 |
| 2017-03-28 | 337 | 343 | 336 | 342 | 987,000 | 684 |
| 2017-03-27 | 341 | 341 | 337 | 338 | 682,000 | 676 |
| 2017-03-24 | 340 | 344 | 340 | 342 | 616,000 | 684 |
| 2017-03-23 | 342 | 344 | 339 | 343 | 684,000 | 686 |
| 2017-03-22 | 340 | 346 | 338 | 341 | 1,262,000 | 682 |
| 2017-03-21 | 348 | 354 | 348 | 350 | 964,000 | 700 |
| 2017-03-17 | 346 | 350 | 345 | 348 | 1,099,000 | 696 |
| 2017-03-16 | 348 | 353 | 342 | 352 | 1,529,000 | 704 |
| 2017-03-15 | 364 | 364 | 354 | 354 | 1,419,000 | 708 |
| 2017-03-14 | 346 | 364 | 345 | 363 | 3,315,000 | 726 |
| 2017-03-13 | 339 | 349 | 339 | 341 | 2,039,000 | 682 |
| 2017-03-10 | 329 | 338 | 326 | 335 | 2,256,000 | 670 |
| 2017-03-09 | 323 | 323 | 320 | 322 | 1,045,000 | 644 |
| 2017-03-08 | 328 | 334 | 323 | 324 | 2,057,000 | 648 |
| 2017-03-07 | 322 | 327 | 321 | 325 | 1,562,000 | 650 |
| 2017-03-06 | 314 | 322 | 314 | 320 | 1,832,000 | 640 |
| 2017-03-03 | 309 | 315 | 308 | 313 | 1,408,000 | 626 |
| 2017-03-02 | 309 | 311 | 307 | 309 | 1,261,000 | 618 |
| 2017-03-01 | 304 | 306 | 301 | 306 | 1,261,000 | 612 |
| 2017-02-28 | 300 | 307 | 299 | 303 | 1,484,000 | 606 |
| 2017-02-27 | 300 | 301 | 297 | 298 | 581,000 | 596 |
| 2017-02-24 | 299 | 301 | 297 | 300 | 572,000 | 600 |
| 2017-02-23 | 301 | 303 | 300 | 301 | 710,000 | 602 |
| 2017-02-22 | 300 | 300 | 297 | 300 | 478,000 | 600 |
| 2017-02-21 | 297 | 301 | 295 | 300 | 750,000 | 600 |
| 2017-02-20 | 299 | 299 | 295 | 295 | 350,000 | 590 |
| 2017-02-17 | 299 | 300 | 296 | 298 | 686,000 | 596 |
| 2017-02-16 | 299 | 304 | 299 | 299 | 1,152,000 | 598 |
| 2017-02-15 | 291 | 297 | 289 | 296 | 1,121,000 | 592 |
| 2017-02-14 | 291 | 295 | 288 | 288 | 788,000 | 576 |
| 2017-02-13 | 285 | 290 | 284 | 290 | 927,000 | 580 |
| 2017-02-10 | 282 | 285 | 280 | 283 | 699,000 | 566 |
| 2017-02-09 | 282 | 282 | 279 | 280 | 507,000 | 560 |
| 2017-02-08 | 282 | 285 | 280 | 284 | 889,000 | 568 |
| 2017-02-07 | 278 | 282 | 277 | 280 | 739,000 | 560 |
| 2017-02-06 | 283 | 283 | 277 | 279 | 679,000 | 558 |
| 2017-02-03 | 278 | 281 | 277 | 279 | 838,000 | 558 |
| 2017-02-02 | 284 | 286 | 278 | 278 | 806,000 | 556 |
| 2017-02-01 | 278 | 286 | 277 | 286 | 946,000 | 572 |
| 2017-01-31 | 278 | 282 | 278 | 279 | 669,000 | 558 |
| 2017-01-30 | 286 | 286 | 283 | 283 | 396,000 | 566 |
| 2017-01-27 | 288 | 288 | 285 | 286 | 387,000 | 572 |
| 2017-01-26 | 288 | 288 | 285 | 286 | 608,000 | 572 |
| 2017-01-25 | 284 | 288 | 282 | 285 | 619,000 | 570 |
| 2017-01-24 | 278 | 283 | 278 | 283 | 756,000 | 566 |
| 2017-01-23 | 279 | 280 | 276 | 278 | 660,000 | 556 |
| 2017-01-20 | 282 | 283 | 279 | 281 | 651,000 | 562 |
| 2017-01-19 | 284 | 285 | 282 | 285 | 465,000 | 570 |
| 2017-01-18 | 275 | 282 | 275 | 281 | 872,000 | 562 |
| 2017-01-17 | 280 | 281 | 276 | 276 | 824,000 | 552 |
| 2017-01-16 | 282 | 284 | 281 | 282 | 686,000 | 564 |
| 2017-01-13 | 286 | 287 | 282 | 285 | 758,000 | 570 |
| 2017-01-12 | 288 | 289 | 285 | 288 | 716,000 | 576 |
| 2017-01-11 | 287 | 291 | 287 | 289 | 294,000 | 578 |
| 2017-01-10 | 288 | 289 | 285 | 287 | 506,000 | 574 |
| 2017-01-06 | 286 | 290 | 286 | 290 | 655,000 | 580 |
| 2017-01-05 | 291 | 293 | 286 | 286 | 519,000 | 572 |
| 2017-01-04 | 285 | 293 | 283 | 291 | 842,000 | 582 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
