DOWAホールディングス(5714)の株価時系列情報
DOWAホールディングス(5714)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 522 | 534 | 520 | 526 | 200,000 |
1984/12/27 | 510 | 540 | 510 | 532 | 425,000 |
1984/12/26 | 510 | 515 | 506 | 511 | 337,000 |
1984/12/25 | 512 | 520 | 512 | 515 | 198,000 |
1984/12/24 | 512 | 515 | 510 | 512 | 216,000 |
1984/12/22 | 517 | 517 | 510 | 510 | 154,000 |
1984/12/21 | 517 | 520 | 508 | 508 | 484,000 |
1984/12/20 | 518 | 519 | 511 | 516 | 363,000 |
1984/12/19 | 520 | 520 | 508 | 508 | 997,000 |
1984/12/18 | 521 | 525 | 515 | 520 | 263,000 |
1984/12/17 | 518 | 530 | 518 | 521 | 158,000 |
1984/12/15 | 517 | 519 | 516 | 517 | 71,000 |
1984/12/14 | 523 | 525 | 515 | 515 | 384,000 |
1984/12/13 | 525 | 530 | 522 | 523 | 178,000 |
1984/12/12 | 525 | 529 | 525 | 525 | 230,000 |
1984/12/11 | 522 | 530 | 521 | 529 | 250,000 |
1984/12/10 | 529 | 535 | 520 | 520 | 198,000 |
1984/12/07 | 528 | 539 | 528 | 536 | 483,000 |
1984/12/06 | 550 | 550 | 526 | 526 | 817,000 |
1984/12/05 | 536 | 536 | 516 | 525 | 532,000 |
1984/12/04 | 537 | 548 | 536 | 540 | 611,000 |
1984/12/03 | 525 | 541 | 525 | 535 | 336,000 |
1984/12/01 | 515 | 519 | 515 | 515 | 394,000 |
1984/11/30 | 525 | 525 | 515 | 515 | 699,000 |
1984/11/29 | 521 | 528 | 516 | 525 | 831,000 |
1984/11/28 | 536 | 539 | 512 | 516 | 1,056,000 |
1984/11/27 | 535 | 543 | 535 | 539 | 309,000 |
1984/11/26 | 544 | 552 | 533 | 533 | 444,000 |
1984/11/24 | 547 | 553 | 545 | 550 | 501,000 |
1984/11/22 | 549 | 555 | 546 | 546 | 744,000 |
1984/11/21 | 564 | 569 | 545 | 545 | 1,310,000 |
1984/11/20 | 600 | 600 | 566 | 566 | 3,898,000 |
1984/11/19 | 600 | 604 | 586 | 590 | 2,913,000 |
1984/11/17 | 590 | 600 | 587 | 600 | 3,342,000 |
1984/11/16 | 595 | 601 | 580 | 587 | 7,134,000 |
1984/11/15 | 589 | 593 | 579 | 589 | 2,627,000 |
1984/11/14 | 584 | 597 | 577 | 585 | 8,569,000 |
1984/11/13 | 578 | 585 | 565 | 573 | 4,773,000 |
1984/11/12 | 568 | 569 | 549 | 549 | 654,000 |
1984/11/09 | 569 | 575 | 551 | 565 | 2,842,000 |
1984/11/08 | 542 | 560 | 540 | 560 | 1,056,000 |
1984/11/07 | 566 | 566 | 540 | 544 | 1,044,000 |
1984/11/06 | 563 | 572 | 557 | 566 | 1,865,000 |
1984/11/05 | 573 | 578 | 568 | 573 | 3,709,000 |
1984/11/02 | 549 | 572 | 545 | 565 | 7,592,000 |
1984/11/01 | 553 | 553 | 536 | 539 | 861,000 |
1984/10/31 | 540 | 558 | 535 | 555 | 2,704,000 |
1984/10/30 | 550 | 550 | 538 | 540 | 1,119,000 |
1984/10/29 | 565 | 565 | 541 | 545 | 4,241,000 |
1984/10/27 | 550 | 565 | 545 | 560 | 4,614,000 |
1984/10/26 | 535 | 548 | 530 | 545 | 6,057,000 |
1984/10/25 | 530 | 544 | 525 | 539 | 4,567,000 |
1984/10/24 | 513 | 523 | 510 | 515 | 1,801,000 |
1984/10/23 | 511 | 514 | 505 | 513 | 343,000 |
1984/10/22 | 519 | 522 | 510 | 510 | 996,000 |
1984/10/20 | 500 | 515 | 499 | 513 | 783,000 |
1984/10/19 | 495 | 500 | 492 | 496 | 382,000 |
1984/10/18 | 500 | 500 | 490 | 490 | 338,000 |
1984/10/17 | 501 | 507 | 496 | 496 | 604,000 |
1984/10/16 | 509 | 513 | 494 | 499 | 1,545,000 |
1984/10/15 | 497 | 509 | 493 | 509 | 532,000 |
1984/10/12 | 506 | 508 | 491 | 492 | 714,000 |
1984/10/11 | 500 | 500 | 490 | 496 | 420,000 |
1984/10/09 | 508 | 508 | 490 | 490 | 788,000 |
1984/10/08 | 503 | 508 | 499 | 505 | 1,081,000 |
1984/10/06 | 495 | 499 | 488 | 499 | 597,000 |
1984/10/05 | 477 | 500 | 477 | 490 | 1,790,000 |
1984/10/04 | 471 | 478 | 469 | 471 | 1,244,000 |
1984/10/03 | 463 | 470 | 463 | 470 | 1,539,000 |
1984/10/02 | 476 | 476 | 467 | 467 | 908,000 |
1984/10/01 | 476 | 480 | 471 | 480 | 715,000 |
1984/09/29 | 479 | 479 | 476 | 476 | 677,000 |
1984/09/28 | 465 | 484 | 465 | 475 | 573,000 |
1984/09/27 | 471 | 472 | 465 | 465 | 657,000 |
1984/09/26 | 481 | 485 | 472 | 472 | 407,000 |
1984/09/25 | 483 | 489 | 478 | 479 | 517,000 |
1984/09/22 | 503 | 503 | 486 | 488 | 219,000 |
1984/09/21 | 485 | 510 | 478 | 508 | 1,422,000 |
1984/09/20 | 486 | 495 | 483 | 485 | 575,000 |
1984/09/19 | 506 | 506 | 483 | 486 | 1,189,000 |
1984/09/18 | 515 | 518 | 508 | 509 | 131,000 |
1984/09/17 | 517 | 529 | 510 | 519 | 406,000 |
1984/09/14 | 516 | 524 | 513 | 513 | 310,000 |
1984/09/13 | 530 | 534 | 511 | 516 | 447,000 |
1984/09/12 | 516 | 535 | 507 | 520 | 395,000 |
1984/09/11 | 512 | 516 | 506 | 506 | 248,000 |
1984/09/10 | 506 | 516 | 506 | 507 | 241,000 |
1984/09/07 | 505 | 510 | 500 | 506 | 405,000 |
1984/09/06 | 513 | 515 | 505 | 507 | 431,000 |
1984/09/05 | 515 | 519 | 510 | 512 | 469,000 |
1984/09/04 | 516 | 519 | 511 | 515 | 228,000 |
1984/09/03 | 516 | 519 | 509 | 511 | 334,000 |
1984/09/01 | 516 | 516 | 506 | 506 | 689,000 |
1984/08/31 | 518 | 525 | 518 | 518 | 397,000 |
1984/08/30 | 520 | 530 | 518 | 519 | 531,000 |
1984/08/29 | 543 | 543 | 519 | 522 | 1,135,000 |
1984/08/28 | 528 | 544 | 521 | 535 | 559,000 |
1984/08/27 | 529 | 533 | 518 | 518 | 494,000 |
1984/08/25 | 532 | 536 | 528 | 528 | 281,000 |
1984/08/24 | 535 | 540 | 530 | 536 | 875,000 |
1984/08/23 | 539 | 555 | 536 | 536 | 3,201,000 |
1984/08/22 | 521 | 546 | 521 | 538 | 2,105,000 |
1984/08/21 | 528 | 529 | 520 | 521 | 869,000 |
1984/08/20 | 515 | 532 | 510 | 525 | 1,712,000 |
1984/08/18 | 505 | 515 | 505 | 515 | 341,000 |
1984/08/17 | 519 | 528 | 515 | 515 | 1,232,000 |
1984/08/16 | 540 | 545 | 521 | 529 | 6,934,000 |
1984/08/15 | 475 | 509 | 475 | 509 | 1,604,000 |
1984/08/14 | 475 | 478 | 470 | 471 | 327,000 |
1984/08/13 | 472 | 484 | 463 | 471 | 369,000 |
1984/08/10 | 461 | 477 | 461 | 477 | 901,000 |
1984/08/09 | 476 | 481 | 470 | 471 | 822,000 |
1984/08/08 | 497 | 508 | 481 | 481 | 2,006,000 |
1984/08/07 | 500 | 527 | 494 | 494 | 5,832,000 |
1984/08/06 | 466 | 516 | 466 | 500 | 5,267,000 |
1984/08/04 | 438 | 448 | 436 | 436 | 526,000 |
1984/08/03 | 420 | 436 | 420 | 434 | 823,000 |
1984/08/02 | 403 | 420 | 403 | 415 | 458,000 |
1984/08/01 | 401 | 405 | 399 | 400 | 626,000 |
1984/07/31 | 410 | 411 | 400 | 402 | 823,000 |
1984/07/30 | 421 | 425 | 414 | 414 | 334,000 |
1984/07/28 | 421 | 430 | 420 | 421 | 860,000 |
1984/07/27 | 420 | 430 | 419 | 425 | 361,000 |
1984/07/26 | 416 | 423 | 416 | 417 | 378,000 |
1984/07/25 | 421 | 427 | 410 | 411 | 695,000 |
1984/07/24 | 413 | 434 | 410 | 425 | 501,000 |
1984/07/23 | 450 | 450 | 423 | 423 | 307,000 |
1984/07/21 | 446 | 450 | 446 | 447 | 128,000 |
1984/07/20 | 453 | 453 | 445 | 448 | 320,000 |
1984/07/19 | 466 | 466 | 457 | 457 | 1,396,000 |
1984/07/18 | 469 | 470 | 466 | 466 | 157,000 |
1984/07/17 | 473 | 474 | 468 | 469 | 359,000 |
1984/07/16 | 466 | 474 | 465 | 474 | 386,000 |
1984/07/13 | 480 | 481 | 467 | 470 | 1,387,000 |
1984/07/12 | 488 | 489 | 480 | 481 | 508,000 |
1984/07/11 | 495 | 497 | 492 | 492 | 200,000 |
1984/07/10 | 490 | 500 | 490 | 498 | 155,000 |
1984/07/09 | 500 | 505 | 490 | 490 | 255,000 |
1984/07/07 | 514 | 514 | 501 | 501 | 445,000 |
1984/07/06 | 502 | 514 | 494 | 514 | 327,000 |
1984/07/05 | 505 | 508 | 497 | 508 | 151,000 |
1984/07/04 | 495 | 502 | 495 | 497 | 129,000 |
1984/07/03 | 500 | 502 | 494 | 496 | 115,000 |
1984/07/02 | 500 | 508 | 498 | 498 | 270,000 |
1984/06/30 | 498 | 504 | 496 | 504 | 174,000 |
1984/06/29 | 494 | 499 | 492 | 496 | 214,000 |
1984/06/28 | 489 | 494 | 488 | 494 | 220,000 |
1984/06/27 | 486 | 490 | 485 | 490 | 393,000 |
1984/06/26 | 489 | 489 | 480 | 486 | 536,000 |
1984/06/25 | 500 | 509 | 488 | 490 | 871,000 |
1984/06/23 | 510 | 514 | 505 | 510 | 303,000 |
1984/06/22 | 519 | 520 | 513 | 513 | 286,000 |
1984/06/21 | 522 | 530 | 518 | 520 | 426,000 |
1984/06/20 | 525 | 535 | 520 | 520 | 449,000 |
1984/06/19 | 535 | 535 | 525 | 525 | 155,000 |
1984/06/18 | 530 | 539 | 522 | 530 | 119,000 |
1984/06/16 | 515 | 525 | 515 | 520 | 260,000 |
1984/06/15 | 520 | 528 | 512 | 525 | 221,000 |
1984/06/14 | 536 | 539 | 528 | 530 | 208,000 |
1984/06/13 | 540 | 540 | 537 | 537 | 296,000 |
1984/06/12 | 537 | 547 | 537 | 542 | 217,000 |
1984/06/11 | 559 | 559 | 542 | 547 | 165,000 |
1984/06/08 | 555 | 563 | 546 | 550 | 231,000 |
1984/06/07 | 557 | 565 | 550 | 565 | 209,000 |
1984/06/06 | 560 | 560 | 541 | 557 | 283,000 |
1984/06/05 | 555 | 568 | 547 | 560 | 299,000 |
1984/06/04 | 554 | 554 | 536 | 540 | 97,000 |
1984/06/02 | 536 | 555 | 536 | 555 | 98,000 |
1984/06/01 | 531 | 557 | 526 | 534 | 344,000 |
1984/05/31 | 549 | 549 | 530 | 535 | 342,000 |
1984/05/30 | 551 | 567 | 551 | 559 | 181,000 |
1984/05/29 | 568 | 568 | 550 | 552 | 310,000 |
1984/05/28 | 568 | 570 | 551 | 568 | 280,000 |
1984/05/26 | 573 | 575 | 561 | 563 | 435,000 |
1984/05/25 | 555 | 575 | 551 | 570 | 1,289,000 |
1984/05/24 | 527 | 555 | 525 | 545 | 590,000 |
1984/05/23 | 516 | 519 | 509 | 517 | 581,000 |
1984/05/22 | 530 | 530 | 515 | 523 | 611,000 |
1984/05/21 | 547 | 565 | 526 | 526 | 824,000 |
1984/05/19 | 543 | 555 | 539 | 545 | 438,000 |
1984/05/18 | 540 | 549 | 535 | 535 | 1,012,000 |
1984/05/17 | 565 | 569 | 550 | 551 | 886,000 |
1984/05/16 | 571 | 578 | 561 | 561 | 891,000 |
1984/05/15 | 571 | 582 | 570 | 577 | 562,000 |
1984/05/14 | 590 | 590 | 568 | 573 | 390,000 |
1984/05/11 | 592 | 599 | 588 | 590 | 840,000 |
1984/05/10 | 600 | 608 | 590 | 599 | 487,000 |
1984/05/09 | 610 | 617 | 610 | 612 | 257,000 |
1984/05/08 | 621 | 622 | 606 | 606 | 501,000 |
1984/05/07 | 630 | 630 | 625 | 626 | 506,000 |
1984/05/04 | 631 | 632 | 625 | 630 | 986,000 |
1984/05/02 | 620 | 630 | 616 | 628 | 1,872,000 |
1984/05/01 | 622 | 622 | 615 | 615 | 747,000 |
1984/04/28 | 597 | 620 | 597 | 618 | 632,000 |
1984/04/27 | 601 | 607 | 593 | 606 | 384,000 |
1984/04/26 | 605 | 609 | 590 | 590 | 504,000 |
1984/04/25 | 596 | 609 | 592 | 601 | 532,000 |
1984/04/24 | 598 | 600 | 592 | 598 | 422,000 |
1984/04/23 | 598 | 598 | 590 | 598 | 243,000 |
1984/04/21 | 595 | 600 | 588 | 588 | 295,000 |
1984/04/20 | 605 | 612 | 600 | 600 | 246,000 |
1984/04/19 | 619 | 619 | 604 | 604 | 428,000 |
1984/04/18 | 605 | 619 | 603 | 615 | 534,000 |
1984/04/17 | 628 | 628 | 600 | 600 | 1,002,000 |
1984/04/16 | 620 | 633 | 613 | 626 | 1,532,000 |
1984/04/13 | 601 | 610 | 599 | 610 | 854,000 |
1984/04/12 | 608 | 614 | 601 | 601 | 744,000 |
1984/04/11 | 611 | 614 | 608 | 608 | 696,000 |
1984/04/10 | 610 | 619 | 607 | 608 | 1,102,000 |
1984/04/09 | 609 | 614 | 607 | 610 | 532,000 |
1984/04/07 | 613 | 615 | 606 | 607 | 408,000 |
1984/04/06 | 613 | 624 | 605 | 615 | 1,071,000 |
1984/04/05 | 637 | 640 | 616 | 620 | 1,770,000 |
1984/04/04 | 635 | 643 | 621 | 628 | 4,431,000 |
1984/04/03 | 626 | 655 | 623 | 623 | 14,665,000 |
1984/04/02 | 612 | 624 | 606 | 624 | 3,476,000 |
1984/03/31 | 607 | 624 | 605 | 609 | 3,183,000 |
1984/03/30 | 570 | 603 | 570 | 602 | 1,986,000 |
1984/03/29 | 578 | 585 | 565 | 570 | 378,000 |
1984/03/28 | 555 | 588 | 555 | 588 | 427,000 |
1984/03/27 | 570 | 574 | 566 | 568 | 401,000 |
1984/03/26 | 575 | 578 | 566 | 576 | 534,000 |
1984/03/24 | 580 | 580 | 566 | 566 | 257,000 |
1984/03/23 | 570 | 585 | 565 | 571 | 526,000 |
1984/03/22 | 566 | 579 | 561 | 574 | 474,000 |
1984/03/21 | 594 | 594 | 572 | 572 | 589,000 |
1984/03/19 | 577 | 590 | 570 | 590 | 1,145,000 |
1984/03/17 | 551 | 567 | 551 | 567 | 813,000 |
1984/03/16 | 558 | 560 | 550 | 551 | 928,000 |
1984/03/15 | 568 | 570 | 560 | 560 | 376,000 |
1984/03/14 | 572 | 573 | 564 | 570 | 371,000 |
1984/03/13 | 560 | 570 | 556 | 561 | 405,000 |
1984/03/12 | 551 | 560 | 550 | 555 | 252,000 |
1984/03/09 | 555 | 558 | 551 | 551 | 523,000 |
1984/03/08 | 560 | 568 | 556 | 556 | 531,000 |
1984/03/07 | 570 | 580 | 564 | 565 | 476,000 |
1984/03/06 | 562 | 570 | 562 | 562 | 777,000 |
1984/03/05 | 566 | 574 | 561 | 562 | 735,000 |
1984/03/03 | 566 | 570 | 561 | 565 | 768,000 |
1984/03/02 | 572 | 580 | 555 | 556 | 2,351,000 |
1984/03/01 | 593 | 599 | 571 | 572 | 2,242,000 |
1984/02/29 | 605 | 605 | 592 | 595 | 922,000 |
1984/02/28 | 606 | 606 | 591 | 595 | 1,323,000 |
1984/02/27 | 595 | 609 | 594 | 603 | 1,664,000 |
1984/02/25 | 600 | 605 | 590 | 591 | 1,092,000 |
1984/02/24 | 608 | 608 | 598 | 608 | 1,210,000 |
1984/02/23 | 607 | 610 | 595 | 609 | 791,000 |
1984/02/22 | 620 | 620 | 597 | 597 | 1,008,000 |
1984/02/21 | 604 | 609 | 596 | 604 | 796,000 |
1984/02/20 | 606 | 611 | 596 | 598 | 691,000 |
1984/02/18 | 625 | 625 | 601 | 601 | 826,000 |
1984/02/17 | 591 | 630 | 591 | 626 | 2,820,000 |
1984/02/16 | 601 | 604 | 594 | 594 | 804,000 |
1984/02/15 | 608 | 612 | 597 | 605 | 1,448,000 |
1984/02/14 | 620 | 624 | 599 | 600 | 1,559,000 |
1984/02/13 | 636 | 636 | 616 | 616 | 1,623,000 |
1984/02/10 | 619 | 632 | 614 | 628 | 3,571,000 |
1984/02/09 | 630 | 650 | 617 | 617 | 9,513,000 |
1984/02/08 | 625 | 631 | 614 | 631 | 3,123,000 |
1984/02/07 | 635 | 642 | 617 | 628 | 7,071,000 |
1984/02/06 | 625 | 648 | 622 | 645 | 16,645,000 |
1984/02/04 | 615 | 615 | 602 | 605 | 1,562,000 |
1984/02/03 | 606 | 612 | 592 | 612 | 2,370,000 |
1984/02/02 | 599 | 608 | 586 | 587 | 1,467,000 |
1984/02/01 | 590 | 615 | 586 | 591 | 2,829,000 |
1984/01/31 | 596 | 596 | 580 | 580 | 1,370,000 |
1984/01/30 | 605 | 609 | 588 | 597 | 1,679,000 |
1984/01/28 | 620 | 620 | 595 | 600 | 4,393,000 |
1984/01/27 | 609 | 624 | 601 | 608 | 5,892,000 |
1984/01/26 | 610 | 620 | 591 | 601 | 6,265,000 |
1984/01/25 | 610 | 629 | 601 | 601 | 15,798,000 |
1984/01/24 | 574 | 575 | 560 | 563 | 1,893,000 |
1984/01/23 | 569 | 583 | 566 | 569 | 2,208,000 |
1984/01/21 | 562 | 574 | 562 | 569 | 1,387,000 |
1984/01/20 | 590 | 590 | 568 | 570 | 2,613,000 |
1984/01/19 | 603 | 615 | 580 | 580 | 13,020,000 |
1984/01/18 | 572 | 593 | 565 | 593 | 8,848,000 |
1984/01/17 | 584 | 594 | 566 | 573 | 12,679,000 |
1984/01/13 | 510 | 555 | 502 | 554 | 9,152,000 |
1984/01/12 | 515 | 525 | 510 | 511 | 5,557,000 |
1984/01/11 | 473 | 516 | 473 | 505 | 6,947,000 |
1984/01/10 | 462 | 477 | 457 | 466 | 971,000 |
1984/01/09 | 449 | 463 | 445 | 457 | 719,000 |
1984/01/07 | 450 | 450 | 445 | 445 | 489,000 |
1984/01/06 | 450 | 456 | 450 | 450 | 242,000 |
1984/01/05 | 463 | 463 | 440 | 447 | 504,000 |
1984/01/04 | 454 | 458 | 449 | 458 | 81,000 |