3107 ダイワボウホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,829	1,847	1,821	1,840	135,700	1,840
2021-12-29	1,852	1,866	1,833	1,847	143,100	1,847
2021-12-28	1,842	1,863	1,829	1,852	144,900	1,852
2021-12-27	1,877	1,878	1,832	1,835	186,900	1,835
2021-12-24	1,885	1,886	1,859	1,859	86,500	1,859
2021-12-23	1,880	1,882	1,851	1,876	101,000	1,876
2021-12-22	1,845	1,877	1,845	1,871	138,500	1,871
2021-12-21	1,824	1,851	1,799	1,844	283,100	1,844
2021-12-20	1,828	1,830	1,777	1,779	257,200	1,779
2021-12-17	1,870	1,882	1,842	1,852	242,600	1,852
2021-12-16	1,848	1,879	1,836	1,874	229,800	1,874
2021-12-15	1,830	1,830	1,803	1,811	229,600	1,811
2021-12-14	1,867	1,871	1,821	1,830	168,600	1,830
2021-12-13	1,899	1,910	1,868	1,877	204,600	1,877
2021-12-10	1,856	1,880	1,855	1,869	175,300	1,869
2021-12-09	1,864	1,877	1,845	1,847	145,900	1,847
2021-12-08	1,885	1,887	1,856	1,861	187,400	1,861
2021-12-07	1,850	1,885	1,822	1,880	226,400	1,880
2021-12-06	1,824	1,856	1,824	1,833	143,800	1,833
2021-12-03	1,797	1,835	1,780	1,834	249,500	1,834
2021-12-02	1,794	1,826	1,783	1,783	282,400	1,783
2021-12-01	1,810	1,856	1,803	1,827	318,000	1,827
2021-11-30	1,867	1,891	1,808	1,809	878,800	1,809
2021-11-29	1,921	1,929	1,865	1,866	390,900	1,866
2021-11-26	1,980	1,980	1,927	1,937	197,200	1,937
2021-11-25	2,028	2,030	1,964	1,974	161,600	1,974
2021-11-24	2,040	2,057	2,004	2,011	275,500	2,011
2021-11-22	2,000	2,049	1,999	2,044	367,100	2,044
2021-11-19	1,951	1,999	1,945	1,999	500,300	1,999
2021-11-18	1,885	1,931	1,865	1,926	237,400	1,926
2021-11-17	1,917	1,922	1,857	1,896	266,600	1,896
2021-11-16	1,950	1,985	1,936	1,937	291,000	1,937
2021-11-15	1,905	1,940	1,882	1,930	319,500	1,930
2021-11-12	1,888	1,917	1,872	1,894	235,100	1,894
2021-11-11	1,854	1,895	1,854	1,888	448,000	1,888
2021-11-10	1,809	1,869	1,809	1,852	527,900	1,852
2021-11-09	2,004	2,018	1,803	1,809	773,200	1,809
2021-11-08	2,041	2,058	2,003	2,004	277,300	2,004
2021-11-05	2,046	2,059	2,030	2,049	169,000	2,049
2021-11-04	2,041	2,072	2,030	2,062	311,900	2,062
2021-11-02	2,044	2,076	2,035	2,035	174,600	2,035
2021-11-01	2,039	2,047	2,007	2,047	282,000	2,047
2021-10-29	2,021	2,021	1,942	1,999	303,000	1,999
2021-10-28	1,981	2,047	1,978	2,032	1,005,500	2,032
2021-10-27	1,996	2,009	1,982	1,991	243,400	1,991
2021-10-26	1,970	1,999	1,966	1,991	136,200	1,991
2021-10-25	1,930	1,963	1,930	1,954	203,300	1,954
2021-10-22	1,922	1,954	1,909	1,937	210,100	1,937
2021-10-21	1,988	1,999	1,951	1,955	147,200	1,955
2021-10-20	2,050	2,060	1,993	1,993	174,100	1,993
2021-10-19	2,008	2,032	1,999	2,028	179,300	2,028
2021-10-18	2,005	2,015	1,978	2,011	199,300	2,011
2021-10-15	1,914	1,976	1,914	1,976	300,200	1,976
2021-10-14	1,865	1,877	1,848	1,874	130,800	1,874
2021-10-13	1,925	1,925	1,870	1,870	152,600	1,870
2021-10-12	1,923	1,930	1,895	1,924	157,300	1,924
2021-10-11	1,892	1,934	1,883	1,931	211,300	1,931
2021-10-08	1,896	1,913	1,874	1,886	386,300	1,886
2021-10-07	1,824	1,871	1,823	1,848	242,700	1,848
2021-10-06	1,833	1,858	1,804	1,813	239,600	1,813
2021-10-05	1,782	1,818	1,781	1,800	304,400	1,800
2021-10-04	1,813	1,819	1,793	1,804	357,700	1,804
2021-10-01	1,776	1,804	1,769	1,797	327,600	1,797
2021-09-30	1,795	1,819	1,785	1,802	298,500	1,802
2021-09-29	1,793	1,817	1,777	1,816	492,900	1,816
2021-09-28	1,892	1,897	1,863	1,876	396,200	1,876
2021-09-27	1,972	1,984	1,928	1,932	337,000	1,932
2021-09-24	1,955	1,959	1,862	1,955	425,200	1,955
2021-09-22	1,961	1,971	1,920	1,929	284,800	1,929
2021-09-21	1,950	1,994	1,931	1,974	614,700	1,974
2021-09-17	2,071	2,071	2,033	2,046	345,400	2,046
2021-09-16	2,115	2,115	2,054	2,060	330,600	2,060
2021-09-15	2,125	2,145	2,093	2,100	320,800	2,100
2021-09-14	2,193	2,199	2,131	2,171	350,700	2,171
2021-09-13	2,086	2,152	2,072	2,150	353,800	2,150
2021-09-10	2,070	2,099	2,063	2,099	267,300	2,099
2021-09-09	2,083	2,097	2,060	2,070	175,000	2,070
2021-09-08	2,092	2,097	2,068	2,087	271,400	2,087
2021-09-07	2,126	2,155	2,094	2,109	297,600	2,109
2021-09-06	2,121	2,121	2,074	2,088	263,500	2,088
2021-09-03	2,106	2,116	2,060	2,105	313,900	2,105
2021-09-02	2,086	2,105	2,080	2,103	245,000	2,103
2021-09-01	2,085	2,125	2,078	2,086	194,200	2,086
2021-08-31	2,060	2,112	2,053	2,092	243,500	2,092
2021-08-30	2,074	2,099	2,063	2,072	321,500	2,072
2021-08-27	2,067	2,077	2,025	2,062	272,600	2,062
2021-08-26	2,024	2,040	2,009	2,032	122,600	2,032
2021-08-25	2,030	2,047	2,020	2,020	135,400	2,020
2021-08-24	2,001	2,034	2,000	2,022	185,300	2,022
2021-08-23	1,971	2,003	1,966	1,983	196,400	1,983
2021-08-20	1,971	1,995	1,940	1,948	249,200	1,948
2021-08-19	2,015	2,020	1,968	1,968	190,100	1,968
2021-08-18	1,993	2,037	1,981	2,029	293,200	2,029
2021-08-17	2,039	2,052	1,993	1,993	269,400	1,993
2021-08-16	2,085	2,107	1,977	1,999	517,300	1,999
2021-08-13	2,089	2,120	2,089	2,107	185,400	2,107
2021-08-12	2,102	2,107	2,056	2,081	374,600	2,081
2021-08-11	2,121	2,140	2,087	2,102	267,100	2,102
2021-08-10	2,110	2,163	2,096	2,120	415,100	2,120
2021-08-06	2,070	2,140	2,007	2,094	683,800	2,094
2021-08-05	2,270	2,330	1,920	2,105	1,653,600	2,105
2021-08-04	2,253	2,270	2,238	2,248	239,700	2,248
2021-08-03	2,296	2,315	2,239	2,252	268,200	2,252
2021-08-02	2,240	2,289	2,237	2,278	369,500	2,278
2021-07-30	2,247	2,255	2,204	2,204	691,500	2,204
2021-07-29	2,234	2,241	2,184	2,224	306,200	2,224
2021-07-28	2,255	2,275	2,228	2,262	277,600	2,262
2021-07-27	2,236	2,267	2,222	2,264	467,300	2,264
2021-07-26	2,166	2,223	2,157	2,220	249,800	2,220
2021-07-21	2,141	2,146	2,092	2,116	268,700	2,116
2021-07-20	2,132	2,163	2,115	2,141	286,600	2,141
2021-07-19	2,157	2,170	2,102	2,142	391,800	2,142
2021-07-16	2,151	2,238	2,147	2,207	791,200	2,207
2021-07-15	2,217	2,239	2,163	2,167	775,000	2,167
2021-07-14	2,075	2,182	2,070	2,167	606,700	2,167
2021-07-13	2,036	2,083	2,031	2,080	368,500	2,080
2021-07-12	1,950	2,018	1,950	2,015	519,100	2,015
2021-07-09	1,896	1,909	1,869	1,902	313,500	1,902
2021-07-08	1,910	1,920	1,899	1,910	262,100	1,910
2021-07-07	1,909	1,913	1,896	1,899	204,800	1,899
2021-07-06	1,925	1,926	1,901	1,906	168,400	1,906
2021-07-05	1,906	1,930	1,903	1,920	168,000	1,920
2021-07-02	1,880	1,911	1,876	1,906	228,700	1,906
2021-07-01	1,900	1,901	1,879	1,881	179,200	1,881
2021-06-30	1,901	1,927	1,891	1,907	495,200	1,907
2021-06-29	1,874	1,879	1,864	1,874	238,400	1,874
2021-06-28	1,855	1,863	1,846	1,858	256,600	1,858
2021-06-25	1,833	1,843	1,827	1,833	174,000	1,833
2021-06-24	1,826	1,835	1,799	1,807	202,000	1,807
2021-06-23	1,834	1,847	1,801	1,806	268,300	1,806
2021-06-22	1,816	1,850	1,798	1,849	337,000	1,849
2021-06-21	1,750	1,787	1,746	1,762	357,200	1,762
2021-06-18	1,796	1,801	1,769	1,788	300,400	1,788
2021-06-17	1,829	1,831	1,794	1,796	210,200	1,796
2021-06-16	1,846	1,850	1,828	1,834	178,200	1,834
2021-06-15	1,823	1,845	1,816	1,840	319,200	1,840
2021-06-14	1,768	1,818	1,752	1,817	267,800	1,817
2021-06-11	1,761	1,802	1,749	1,768	330,300	1,768
2021-06-10	1,743	1,759	1,731	1,744	200,500	1,744
2021-06-09	1,765	1,768	1,740	1,742	160,500	1,742
2021-06-08	1,768	1,790	1,760	1,765	182,000	1,765
2021-06-07	1,753	1,797	1,752	1,773	273,000	1,773
2021-06-04	1,726	1,756	1,726	1,747	175,100	1,747
2021-06-03	1,745	1,759	1,727	1,740	170,400	1,740
2021-06-02	1,755	1,768	1,736	1,746	419,500	1,746
2021-06-01	1,713	1,740	1,706	1,723	340,200	1,723
2021-05-31	1,674	1,715	1,670	1,709	593,800	1,709
2021-05-28	1,744	1,754	1,706	1,714	548,900	1,714
2021-05-27	1,778	1,779	1,722	1,724	527,500	1,724
2021-05-26	1,823	1,825	1,780	1,780	335,900	1,780
2021-05-25	1,870	1,875	1,815	1,828	228,700	1,828
2021-05-24	1,848	1,891	1,842	1,873	356,000	1,873
2021-05-21	1,827	1,850	1,817	1,850	395,200	1,850
2021-05-20	1,800	1,835	1,788	1,827	247,100	1,827
2021-05-19	1,789	1,808	1,783	1,801	172,700	1,801
2021-05-18	1,760	1,817	1,758	1,817	312,900	1,817
2021-05-17	1,725	1,763	1,714	1,760	310,100	1,760
2021-05-14	1,788	1,812	1,701	1,705	612,200	1,705
2021-05-13	1,755	1,800	1,737	1,767	629,200	1,767
2021-05-12	1,813	1,833	1,737	1,755	274,500	1,755
2021-05-11	1,800	1,827	1,788	1,813	430,600	1,813
2021-05-10	1,810	1,834	1,794	1,815	383,100	1,815
2021-05-07	1,802	1,824	1,789	1,817	497,300	1,817
2021-05-06	1,744	1,793	1,732	1,789	478,000	1,789
2021-04-30	1,689	1,717	1,688	1,709	330,500	1,709
2021-04-28	1,700	1,705	1,686	1,693	219,300	1,693
2021-04-27	1,705	1,721	1,688	1,703	271,100	1,703
2021-04-26	1,713	1,723	1,690	1,694	220,100	1,694
2021-04-23	1,720	1,723	1,705	1,712	118,500	1,712
2021-04-22	1,729	1,739	1,704	1,717	237,300	1,717
2021-04-21	1,722	1,734	1,707	1,727	229,000	1,727
2021-04-20	1,745	1,758	1,720	1,744	177,300	1,744
2021-04-19	1,708	1,762	1,708	1,761	213,900	1,761
2021-04-16	1,697	1,717	1,686	1,701	221,000	1,701
2021-04-15	1,705	1,705	1,674	1,690	280,600	1,690
2021-04-14	1,713	1,718	1,686	1,696	289,900	1,696
2021-04-13	1,660	1,714	1,660	1,711	295,900	1,711
2021-04-12	1,700	1,703	1,670	1,677	398,700	1,677
2021-04-09	1,678	1,740	1,678	1,726	507,300	1,726
2021-04-08	1,652	1,664	1,638	1,656	384,700	1,656
2021-04-07	1,650	1,660	1,637	1,651	433,600	1,651
2021-04-06	1,705	1,717	1,652	1,653	372,900	1,653
2021-04-05	1,698	1,703	1,675	1,703	367,400	1,703
2021-04-02	1,683	1,709	1,675	1,702	319,100	1,702
2021-04-01	1,722	1,739	1,678	1,691	430,100	1,691
2021-03-31	1,725	1,749	1,682	1,682	655,700	1,682
2021-03-30	1,812	1,812	1,748	1,751	479,400	1,751
2021-03-29	9,500	9,500	9,150	9,300	156,200	1,860
2021-03-26	9,350	9,450	9,310	9,350	80,100	1,870
2021-03-25	8,900	9,080	8,900	9,020	43,000	1,804
2021-03-24	9,000	9,120	8,840	8,930	100,200	1,786
2021-03-23	9,630	9,650	9,060	9,060	122,100	1,812
2021-03-22	9,400	9,600	9,300	9,590	124,500	1,918
2021-03-19	9,130	9,320	9,020	9,320	96,100	1,864
2021-03-18	9,000	9,300	9,000	9,280	113,200	1,856
2021-03-17	8,880	8,950	8,830	8,950	59,800	1,790
2021-03-16	8,790	8,920	8,740	8,890	132,700	1,778
2021-03-15	8,900	9,050	8,780	8,860	164,600	1,772
2021-03-12	8,140	8,600	8,070	8,580	198,700	1,716
2021-03-11	8,150	8,150	8,030	8,100	63,400	1,620
2021-03-10	8,220	8,290	8,150	8,150	41,300	1,630
2021-03-09	8,220	8,280	8,120	8,170	98,400	1,634
2021-03-08	8,330	8,330	8,120	8,190	74,300	1,638
2021-03-05	7,950	8,100	7,900	8,100	80,100	1,620
2021-03-04	7,830	8,000	7,820	8,000	93,600	1,600
2021-03-03	8,040	8,040	7,880	7,970	96,400	1,594
2021-03-02	8,200	8,290	8,080	8,110	70,200	1,622
2021-03-01	8,050	8,210	8,010	8,090	89,400	1,618
2021-02-26	8,010	8,070	7,940	7,940	126,800	1,588
2021-02-25	8,180	8,260	8,120	8,150	71,600	1,630
2021-02-24	8,080	8,180	8,040	8,070	96,800	1,614
2021-02-22	8,170	8,180	8,050	8,130	91,300	1,626
2021-02-19	8,260	8,270	8,070	8,120	69,900	1,624
2021-02-18	8,450	8,450	8,310	8,320	71,500	1,664
2021-02-17	8,430	8,470	8,320	8,410	48,300	1,682
2021-02-16	8,400	8,450	8,350	8,430	65,100	1,686
2021-02-15	8,410	8,430	8,310	8,390	85,400	1,678
2021-02-12	8,570	8,570	8,280	8,410	106,600	1,682
2021-02-10	8,540	8,670	8,510	8,520	83,000	1,704
2021-02-09	8,480	8,640	8,480	8,640	85,800	1,728
2021-02-08	8,870	8,880	8,410	8,520	231,600	1,704
2021-02-05	8,790	8,880	8,710	8,870	101,800	1,774
2021-02-04	8,880	8,900	8,790	8,810	44,500	1,762
2021-02-03	9,000	9,050	8,890	8,920	68,500	1,784
2021-02-02	8,890	9,120	8,880	9,070	93,900	1,814
2021-02-01	8,750	8,840	8,670	8,800	66,000	1,760
2021-01-29	8,930	8,980	8,800	8,820	79,300	1,764
2021-01-28	8,850	9,050	8,830	9,010	246,800	1,802
2021-01-27	8,950	9,000	8,800	8,910	79,100	1,782
2021-01-26	8,870	8,960	8,810	8,810	49,200	1,762
2021-01-25	8,880	8,960	8,820	8,890	53,000	1,778
2021-01-22	8,900	8,960	8,770	8,890	90,200	1,778
2021-01-21	9,280	9,330	9,010	9,010	81,500	1,802
2021-01-20	9,130	9,190	8,900	9,150	107,500	1,830
2021-01-19	9,200	9,240	9,050	9,070	63,400	1,814
2021-01-18	9,290	9,300	9,140	9,180	57,700	1,836
2021-01-15	9,530	9,570	9,300	9,340	105,600	1,868
2021-01-14	9,460	9,550	9,320	9,530	104,500	1,906
2021-01-13	9,550	9,660	9,490	9,540	93,200	1,908
2021-01-12	9,450	9,580	9,300	9,540	123,600	1,908
2021-01-08	9,680	9,730	9,460	9,540	116,000	1,908
2021-01-07	9,280	9,560	9,200	9,540	121,900	1,908
2021-01-06	9,080	9,190	8,990	9,160	76,200	1,832
2021-01-05	9,060	9,250	8,990	9,100	81,900	1,820
2021-01-04	9,230	9,300	8,960	9,100	83,700	1,820

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