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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,297 | 1,300 | 1,252 | 1,278 | 1,105,000 |
| 2005/12/29 | 1,307 | 1,325 | 1,272 | 1,279 | 3,585,000 |
| 2005/12/28 | 1,212 | 1,249 | 1,200 | 1,247 | 3,233,000 |
| 2005/12/27 | 1,176 | 1,195 | 1,164 | 1,186 | 1,305,000 |
| 2005/12/26 | 1,180 | 1,187 | 1,168 | 1,176 | 842,000 |
| 2005/12/22 | 1,151 | 1,167 | 1,145 | 1,162 | 2,175,000 |
| 2005/12/21 | 1,161 | 1,170 | 1,142 | 1,152 | 3,222,000 |
| 2005/12/20 | 1,140 | 1,184 | 1,131 | 1,171 | 3,336,000 |
| 2005/12/19 | 1,080 | 1,117 | 1,078 | 1,100 | 3,903,000 |
| 2005/12/16 | 1,121 | 1,158 | 1,116 | 1,120 | 6,291,000 |
| 2005/12/15 | 1,160 | 1,179 | 1,145 | 1,145 | 3,204,000 |
| 2005/12/14 | 1,237 | 1,237 | 1,193 | 1,201 | 2,256,000 |
| 2005/12/13 | 1,225 | 1,248 | 1,200 | 1,236 | 2,583,000 |
| 2005/12/12 | 1,210 | 1,240 | 1,210 | 1,221 | 3,683,000 |
| 2005/12/09 | 1,138 | 1,209 | 1,138 | 1,190 | 6,611,000 |
| 2005/12/08 | 1,139 | 1,149 | 1,101 | 1,124 | 1,500,000 |
| 2005/12/07 | 1,169 | 1,170 | 1,140 | 1,140 | 1,668,000 |
| 2005/12/06 | 1,155 | 1,162 | 1,130 | 1,137 | 2,723,000 |
| 2005/12/05 | 1,149 | 1,170 | 1,134 | 1,167 | 3,251,000 |
| 2005/12/02 | 1,130 | 1,148 | 1,122 | 1,148 | 3,804,000 |
| 2005/12/01 | 1,047 | 1,113 | 1,039 | 1,111 | 4,195,000 |
| 2005/11/30 | 1,069 | 1,075 | 1,047 | 1,047 | 1,736,000 |
| 2005/11/29 | 1,040 | 1,049 | 1,029 | 1,049 | 1,405,000 |
| 2005/11/28 | 1,049 | 1,049 | 1,020 | 1,043 | 1,559,000 |
| 2005/11/25 | 1,015 | 1,033 | 1,006 | 1,029 | 2,183,000 |
| 2005/11/24 | 1,075 | 1,083 | 1,026 | 1,033 | 4,231,000 |
| 2005/11/22 | 1,037 | 1,060 | 1,024 | 1,060 | 5,232,000 |
| 2005/11/21 | 1,006 | 1,037 | 1,001 | 1,037 | 5,868,000 |
| 2005/11/18 | 974 | 985 | 968 | 976 | 1,402,000 |
| 2005/11/17 | 981 | 993 | 965 | 968 | 3,652,000 |
| 2005/11/16 | 940 | 968 | 937 | 965 | 4,696,000 |
| 2005/11/15 | 912 | 930 | 902 | 925 | 2,396,000 |
| 2005/11/14 | 947 | 947 | 894 | 900 | 3,256,000 |
| 2005/11/11 | 910 | 921 | 910 | 917 | 2,954,000 |
| 2005/11/10 | 911 | 917 | 879 | 896 | 3,277,000 |
| 2005/11/09 | 935 | 935 | 920 | 930 | 2,250,000 |
| 2005/11/08 | 903 | 938 | 894 | 935 | 2,819,000 |
| 2005/11/07 | 922 | 932 | 903 | 913 | 2,017,000 |
| 2005/11/04 | 947 | 949 | 924 | 932 | 2,247,000 |
| 2005/11/02 | 950 | 951 | 935 | 947 | 1,148,000 |
| 2005/11/01 | 950 | 954 | 947 | 950 | 979,000 |
| 2005/10/31 | 930 | 938 | 926 | 933 | 1,266,000 |
| 2005/10/28 | 917 | 925 | 907 | 919 | 1,476,000 |
| 2005/10/27 | 910 | 920 | 906 | 912 | 1,584,000 |
| 2005/10/26 | 878 | 906 | 864 | 900 | 2,207,000 |
| 2005/10/25 | 865 | 877 | 859 | 863 | 1,375,000 |
| 2005/10/24 | 869 | 870 | 856 | 857 | 960,000 |
| 2005/10/21 | 842 | 870 | 840 | 864 | 1,605,000 |
| 2005/10/20 | 858 | 875 | 856 | 862 | 2,258,000 |
| 2005/10/19 | 878 | 878 | 845 | 853 | 2,056,000 |
| 2005/10/18 | 855 | 878 | 852 | 875 | 2,188,000 |
| 2005/10/17 | 878 | 882 | 858 | 861 | 1,494,000 |
| 2005/10/14 | 904 | 904 | 862 | 868 | 3,207,000 |
| 2005/10/13 | 893 | 898 | 885 | 894 | 1,557,000 |
| 2005/10/12 | 936 | 937 | 906 | 906 | 2,142,000 |
| 2005/10/11 | 916 | 927 | 912 | 926 | 1,670,000 |
| 2005/10/07 | 891 | 911 | 891 | 906 | 2,776,000 |
| 2005/10/06 | 899 | 905 | 884 | 891 | 1,600,000 |
| 2005/10/05 | 920 | 922 | 903 | 912 | 1,550,000 |
| 2005/10/04 | 930 | 931 | 916 | 925 | 1,841,000 |
| 2005/10/03 | 948 | 949 | 921 | 934 | 1,492,000 |
| 2005/09/30 | 997 | 997 | 952 | 952 | 1,844,000 |
| 2005/09/29 | 986 | 994 | 968 | 978 | 2,250,000 |
| 2005/09/28 | 951 | 989 | 950 | 980 | 2,713,000 |
| 2005/09/27 | 971 | 975 | 943 | 949 | 3,122,000 |
| 2005/09/26 | 987 | 987 | 960 | 975 | 2,387,000 |
| 2005/09/22 | 955 | 958 | 940 | 947 | 2,441,000 |
| 2005/09/21 | 961 | 967 | 941 | 955 | 3,182,000 |
| 2005/09/20 | 908 | 946 | 906 | 941 | 3,486,000 |
| 2005/09/16 | 891 | 893 | 872 | 888 | 1,910,000 |
| 2005/09/15 | 860 | 891 | 859 | 891 | 1,999,000 |
| 2005/09/14 | 853 | 859 | 843 | 850 | 620,000 |
| 2005/09/13 | 863 | 865 | 852 | 857 | 1,048,000 |
| 2005/09/12 | 870 | 873 | 855 | 863 | 1,896,000 |
| 2005/09/09 | 860 | 860 | 847 | 860 | 3,606,000 |
| 2005/09/08 | 855 | 858 | 850 | 858 | 1,926,000 |
| 2005/09/07 | 859 | 865 | 846 | 858 | 1,605,000 |
| 2005/09/06 | 866 | 870 | 846 | 849 | 2,278,000 |
| 2005/09/05 | 829 | 872 | 828 | 870 | 4,334,000 |
| 2005/09/02 | 819 | 823 | 808 | 823 | 1,935,000 |
| 2005/09/01 | 808 | 820 | 804 | 818 | 1,607,000 |
| 2005/08/31 | 803 | 804 | 791 | 791 | 832,000 |
| 2005/08/30 | 799 | 802 | 793 | 802 | 905,000 |
| 2005/08/29 | 799 | 799 | 785 | 789 | 895,000 |
| 2005/08/26 | 799 | 808 | 797 | 805 | 809,000 |
| 2005/08/25 | 805 | 808 | 795 | 796 | 949,000 |
| 2005/08/24 | 811 | 819 | 805 | 808 | 1,182,000 |
| 2005/08/23 | 819 | 823 | 815 | 815 | 1,663,000 |
| 2005/08/22 | 814 | 827 | 812 | 824 | 1,360,000 |
| 2005/08/19 | 802 | 815 | 801 | 813 | 2,198,000 |
| 2005/08/18 | 796 | 801 | 794 | 798 | 938,000 |
| 2005/08/17 | 803 | 806 | 800 | 802 | 1,157,000 |
| 2005/08/16 | 808 | 808 | 795 | 803 | 1,423,000 |
| 2005/08/15 | 792 | 802 | 790 | 801 | 1,722,000 |
| 2005/08/12 | 790 | 803 | 783 | 798 | 2,249,000 |
| 2005/08/11 | 793 | 796 | 790 | 790 | 3,443,000 |
| 2005/08/10 | 765 | 783 | 765 | 773 | 2,086,000 |
| 2005/08/09 | 757 | 767 | 757 | 763 | 2,018,000 |
| 2005/08/08 | 738 | 746 | 731 | 743 | 1,395,000 |
| 2005/08/05 | 762 | 762 | 742 | 747 | 1,309,000 |
| 2005/08/04 | 764 | 769 | 755 | 761 | 1,207,000 |
| 2005/08/03 | 767 | 767 | 739 | 762 | 1,607,000 |
| 2005/08/02 | 771 | 777 | 759 | 767 | 1,785,000 |
| 2005/08/01 | 762 | 770 | 762 | 767 | 1,253,000 |
| 2005/07/29 | 761 | 769 | 752 | 769 | 2,621,000 |
| 2005/07/28 | 747 | 761 | 742 | 751 | 2,631,000 |
| 2005/07/27 | 738 | 744 | 733 | 743 | 978,000 |
| 2005/07/26 | 734 | 737 | 732 | 735 | 1,319,000 |
| 2005/07/25 | 728 | 735 | 725 | 728 | 867,000 |
| 2005/07/22 | 736 | 736 | 720 | 727 | 977,000 |
| 2005/07/21 | 741 | 743 | 734 | 734 | 975,000 |
| 2005/07/20 | 725 | 734 | 722 | 732 | 885,000 |
| 2005/07/19 | 723 | 725 | 718 | 725 | 600,000 |
| 2005/07/15 | 727 | 732 | 722 | 723 | 1,268,000 |
| 2005/07/14 | 729 | 730 | 725 | 726 | 827,000 |
| 2005/07/13 | 726 | 729 | 720 | 722 | 845,000 |
| 2005/07/12 | 733 | 734 | 722 | 724 | 1,077,000 |
| 2005/07/11 | 726 | 732 | 724 | 730 | 899,000 |
| 2005/07/08 | 726 | 736 | 717 | 724 | 2,143,000 |
| 2005/07/07 | 708 | 725 | 708 | 718 | 1,413,000 |
| 2005/07/06 | 726 | 729 | 714 | 715 | 1,607,000 |
| 2005/07/05 | 734 | 738 | 729 | 729 | 1,290,000 |
| 2005/07/04 | 736 | 740 | 735 | 739 | 645,000 |
| 2005/07/01 | 734 | 741 | 728 | 738 | 847,000 |
| 2005/06/30 | 734 | 742 | 724 | 740 | 1,741,000 |
| 2005/06/29 | 752 | 752 | 737 | 740 | 1,603,000 |
| 2005/06/28 | 731 | 752 | 731 | 752 | 2,066,000 |
| 2005/06/27 | 734 | 735 | 731 | 734 | 909,000 |
| 2005/06/24 | 730 | 739 | 730 | 739 | 1,420,000 |
| 2005/06/23 | 732 | 737 | 730 | 736 | 1,220,000 |
| 2005/06/22 | 734 | 739 | 723 | 735 | 1,658,000 |
| 2005/06/21 | 741 | 742 | 731 | 734 | 2,066,000 |
| 2005/06/20 | 741 | 743 | 733 | 741 | 1,791,000 |
| 2005/06/17 | 733 | 736 | 727 | 732 | 1,848,000 |
| 2005/06/16 | 720 | 727 | 717 | 721 | 1,801,000 |
| 2005/06/15 | 707 | 715 | 705 | 715 | 1,148,000 |
| 2005/06/14 | 709 | 713 | 705 | 705 | 890,000 |
| 2005/06/13 | 702 | 712 | 702 | 704 | 1,125,000 |
| 2005/06/10 | 692 | 704 | 692 | 702 | 4,967,000 |
| 2005/06/09 | 711 | 712 | 694 | 697 | 1,606,000 |
| 2005/06/08 | 700 | 716 | 695 | 715 | 2,943,000 |
| 2005/06/07 | 721 | 723 | 711 | 715 | 1,536,000 |
| 2005/06/06 | 715 | 721 | 708 | 717 | 967,000 |
| 2005/06/03 | 710 | 715 | 705 | 715 | 1,061,000 |
| 2005/06/02 | 718 | 723 | 709 | 710 | 2,154,000 |
| 2005/06/01 | 699 | 709 | 696 | 709 | 1,245,000 |
| 2005/05/31 | 696 | 706 | 690 | 703 | 2,623,000 |
| 2005/05/30 | 690 | 698 | 685 | 690 | 1,362,000 |
| 2005/05/27 | 673 | 686 | 667 | 686 | 2,117,000 |
| 2005/05/26 | 667 | 667 | 660 | 664 | 1,008,000 |
| 2005/05/25 | 681 | 685 | 662 | 666 | 2,277,000 |
| 2005/05/24 | 678 | 687 | 674 | 677 | 2,465,000 |
| 2005/05/23 | 660 | 669 | 659 | 669 | 1,606,000 |
| 2005/05/20 | 675 | 675 | 654 | 656 | 1,711,000 |
| 2005/05/19 | 663 | 671 | 660 | 665 | 1,534,000 |
| 2005/05/18 | 653 | 660 | 650 | 650 | 1,541,000 |
| 2005/05/17 | 676 | 677 | 651 | 653 | 1,068,000 |
| 2005/05/16 | 680 | 698 | 666 | 668 | 1,391,000 |
| 2005/05/13 | 700 | 700 | 687 | 690 | 1,287,000 |
| 2005/05/12 | 687 | 694 | 687 | 692 | 821,000 |
| 2005/05/11 | 691 | 697 | 683 | 692 | 1,238,000 |
| 2005/05/10 | 698 | 699 | 686 | 690 | 1,174,000 |
| 2005/05/09 | 697 | 700 | 686 | 699 | 808,000 |
| 2005/05/06 | 700 | 705 | 690 | 704 | 1,503,000 |
| 2005/05/02 | 678 | 694 | 678 | 690 | 1,014,000 |
| 2005/04/28 | 682 | 688 | 678 | 688 | 1,177,000 |
| 2005/04/27 | 675 | 690 | 675 | 687 | 1,326,000 |
| 2005/04/26 | 681 | 692 | 679 | 683 | 2,047,000 |
| 2005/04/25 | 691 | 702 | 686 | 691 | 762,000 |
| 2005/04/22 | 695 | 701 | 691 | 695 | 1,583,000 |
| 2005/04/21 | 681 | 683 | 664 | 678 | 1,481,000 |
| 2005/04/20 | 709 | 709 | 690 | 693 | 1,709,000 |
| 2005/04/19 | 670 | 685 | 667 | 681 | 1,160,000 |
| 2005/04/18 | 669 | 680 | 666 | 670 | 2,550,000 |
| 2005/04/15 | 708 | 709 | 695 | 699 | 1,689,000 |
| 2005/04/14 | 711 | 720 | 708 | 718 | 1,237,000 |
| 2005/04/13 | 724 | 730 | 718 | 720 | 1,191,000 |
| 2005/04/12 | 720 | 726 | 713 | 724 | 1,383,000 |
| 2005/04/11 | 742 | 743 | 724 | 726 | 1,183,000 |
| 2005/04/08 | 739 | 745 | 733 | 741 | 1,969,000 |
| 2005/04/07 | 734 | 736 | 725 | 731 | 914,000 |
| 2005/04/06 | 741 | 741 | 732 | 737 | 739,000 |
| 2005/04/05 | 733 | 746 | 731 | 743 | 1,955,000 |
| 2005/04/04 | 732 | 740 | 727 | 728 | 1,623,000 |
| 2005/04/01 | 724 | 736 | 716 | 736 | 1,220,000 |
| 2005/03/31 | 719 | 731 | 716 | 723 | 1,248,000 |
| 2005/03/30 | 712 | 720 | 705 | 714 | 1,928,000 |
| 2005/03/29 | 735 | 737 | 709 | 714 | 1,547,000 |
| 2005/03/28 | 731 | 737 | 730 | 735 | 563,000 |
| 2005/03/25 | 739 | 744 | 722 | 734 | 1,730,000 |
| 2005/03/24 | 746 | 750 | 735 | 739 | 2,409,000 |
| 2005/03/23 | 762 | 765 | 753 | 753 | 1,550,000 |
| 2005/03/22 | 759 | 774 | 756 | 761 | 1,581,000 |
| 2005/03/18 | 759 | 773 | 759 | 767 | 1,084,000 |
| 2005/03/17 | 760 | 766 | 752 | 757 | 1,267,000 |
| 2005/03/16 | 757 | 771 | 755 | 767 | 1,424,000 |
| 2005/03/15 | 760 | 768 | 754 | 757 | 1,459,000 |
| 2005/03/14 | 760 | 761 | 745 | 752 | 2,838,000 |
| 2005/03/11 | 770 | 782 | 768 | 770 | 5,855,000 |
| 2005/03/10 | 782 | 794 | 776 | 780 | 1,232,000 |
| 2005/03/09 | 776 | 793 | 776 | 789 | 1,325,000 |
| 2005/03/08 | 790 | 790 | 777 | 782 | 1,470,000 |
| 2005/03/07 | 800 | 804 | 789 | 789 | 1,734,000 |
| 2005/03/04 | 770 | 807 | 768 | 786 | 2,744,000 |
| 2005/03/03 | 768 | 777 | 766 | 772 | 1,970,000 |
| 2005/03/02 | 784 | 788 | 775 | 778 | 1,843,000 |
| 2005/03/01 | 772 | 784 | 768 | 783 | 1,328,000 |
| 2005/02/28 | 760 | 774 | 757 | 771 | 1,887,000 |
| 2005/02/25 | 742 | 753 | 737 | 749 | 1,490,000 |
| 2005/02/24 | 740 | 744 | 735 | 741 | 2,081,000 |
| 2005/02/23 | 731 | 741 | 728 | 740 | 1,158,000 |
| 2005/02/22 | 735 | 742 | 734 | 736 | 809,000 |
| 2005/02/21 | 736 | 743 | 733 | 733 | 1,619,000 |
| 2005/02/18 | 736 | 741 | 727 | 736 | 2,093,000 |
| 2005/02/17 | 747 | 749 | 737 | 739 | 1,775,000 |
| 2005/02/16 | 748 | 748 | 735 | 739 | 2,529,000 |
| 2005/02/15 | 738 | 748 | 737 | 748 | 990,000 |
| 2005/02/14 | 730 | 742 | 730 | 734 | 2,082,000 |
| 2005/02/10 | 723 | 736 | 723 | 735 | 1,373,000 |
| 2005/02/09 | 730 | 735 | 728 | 732 | 1,018,000 |
| 2005/02/08 | 733 | 737 | 724 | 736 | 1,146,000 |
| 2005/02/07 | 734 | 742 | 728 | 739 | 1,583,000 |
| 2005/02/04 | 726 | 734 | 711 | 734 | 2,199,000 |
| 2005/02/03 | 748 | 748 | 721 | 735 | 2,071,000 |
| 2005/02/02 | 717 | 736 | 714 | 731 | 2,205,000 |
| 2005/02/01 | 712 | 718 | 708 | 717 | 857,000 |
| 2005/01/31 | 706 | 719 | 706 | 712 | 1,090,000 |
| 2005/01/28 | 710 | 716 | 704 | 716 | 1,309,000 |
| 2005/01/27 | 718 | 728 | 711 | 714 | 3,752,000 |
| 2005/01/26 | 705 | 713 | 705 | 711 | 1,918,000 |
| 2005/01/25 | 683 | 703 | 683 | 703 | 1,399,000 |
| 2005/01/24 | 682 | 689 | 680 | 687 | 892,000 |
| 2005/01/21 | 683 | 685 | 679 | 680 | 1,310,000 |
| 2005/01/20 | 684 | 685 | 676 | 682 | 1,458,000 |
| 2005/01/19 | 682 | 694 | 680 | 692 | 2,699,000 |
| 2005/01/18 | 672 | 682 | 669 | 677 | 2,723,000 |
| 2005/01/17 | 660 | 664 | 656 | 664 | 942,000 |
| 2005/01/14 | 647 | 660 | 646 | 658 | 1,597,000 |
| 2005/01/13 | 656 | 658 | 645 | 646 | 920,000 |
| 2005/01/12 | 659 | 664 | 656 | 657 | 1,006,000 |
| 2005/01/11 | 664 | 670 | 657 | 661 | 1,461,000 |
| 2005/01/07 | 675 | 675 | 663 | 664 | 1,188,000 |
| 2005/01/06 | 661 | 674 | 661 | 671 | 1,221,000 |
| 2005/01/05 | 660 | 666 | 657 | 661 | 956,000 |
| 2005/01/04 | 665 | 675 | 662 | 673 | 507,000 |