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 |
---|---|---|---|---|---|
1983/12/28 | 455 | 455 | 441 | 454 | 176,000 |
1983/12/27 | 453 | 460 | 441 | 450 | 191,000 |
1983/12/26 | 441 | 450 | 440 | 448 | 397,000 |
1983/12/24 | 440 | 445 | 440 | 441 | 91,000 |
1983/12/23 | 441 | 445 | 438 | 440 | 213,000 |
1983/12/22 | 465 | 467 | 445 | 445 | 531,000 |
1983/12/21 | 450 | 462 | 450 | 462 | 643,000 |
1983/12/20 | 426 | 446 | 424 | 445 | 711,000 |
1983/12/19 | 424 | 427 | 418 | 424 | 236,000 |
1983/12/17 | 420 | 425 | 418 | 425 | 190,000 |
1983/12/16 | 430 | 430 | 420 | 421 | 241,000 |
1983/12/15 | 425 | 435 | 425 | 431 | 279,000 |
1983/12/14 | 415 | 425 | 413 | 425 | 550,000 |
1983/12/13 | 438 | 438 | 419 | 420 | 407,000 |
1983/12/12 | 443 | 445 | 438 | 439 | 397,000 |
1983/12/09 | 443 | 445 | 442 | 443 | 282,000 |
1983/12/08 | 447 | 447 | 438 | 440 | 179,000 |
1983/12/07 | 443 | 447 | 435 | 437 | 707,000 |
1983/12/06 | 454 | 454 | 445 | 447 | 854,000 |
1983/12/05 | 457 | 457 | 445 | 454 | 275,000 |
1983/12/03 | 450 | 458 | 442 | 458 | 285,000 |
1983/12/02 | 450 | 455 | 448 | 449 | 363,000 |
1983/12/01 | 459 | 464 | 450 | 450 | 487,000 |
1983/11/30 | 467 | 468 | 456 | 459 | 708,000 |
1983/11/29 | 475 | 475 | 455 | 463 | 346,000 |
1983/11/28 | 458 | 460 | 446 | 450 | 269,000 |
1983/11/26 | 457 | 462 | 456 | 457 | 116,000 |
1983/11/25 | 478 | 478 | 456 | 464 | 375,000 |
1983/11/24 | 485 | 485 | 478 | 479 | 165,000 |
1983/11/22 | 480 | 485 | 475 | 475 | 282,000 |
1983/11/21 | 475 | 483 | 472 | 475 | 303,000 |
1983/11/19 | 465 | 470 | 462 | 470 | 112,000 |
1983/11/18 | 465 | 467 | 455 | 455 | 316,000 |
1983/11/17 | 478 | 478 | 460 | 460 | 328,000 |
1983/11/16 | 470 | 473 | 463 | 473 | 441,000 |
1983/11/15 | 454 | 460 | 447 | 460 | 266,000 |
1983/11/14 | 450 | 455 | 446 | 451 | 138,000 |
1983/11/11 | 441 | 445 | 440 | 445 | 221,000 |
1983/11/10 | 449 | 449 | 442 | 443 | 302,000 |
1983/11/09 | 451 | 455 | 445 | 445 | 333,000 |
1983/11/08 | 458 | 460 | 455 | 455 | 146,000 |
1983/11/07 | 457 | 462 | 457 | 458 | 185,000 |
1983/11/05 | 461 | 470 | 459 | 462 | 226,000 |
1983/11/04 | 465 | 470 | 460 | 463 | 254,000 |
1983/11/02 | 471 | 475 | 470 | 470 | 367,000 |
1983/11/01 | 471 | 478 | 471 | 471 | 364,000 |
1983/10/31 | 480 | 486 | 480 | 480 | 180,000 |
1983/10/29 | 480 | 493 | 472 | 477 | 319,000 |
1983/10/28 | 494 | 499 | 480 | 482 | 603,000 |
1983/10/27 | 493 | 499 | 493 | 494 | 234,000 |
1983/10/26 | 496 | 500 | 495 | 500 | 134,000 |
1983/10/25 | 500 | 506 | 495 | 495 | 256,000 |
1983/10/24 | 497 | 504 | 495 | 496 | 211,000 |
1983/10/22 | 500 | 504 | 496 | 497 | 178,000 |
1983/10/21 | 505 | 514 | 500 | 500 | 250,000 |
1983/10/20 | 523 | 525 | 502 | 506 | 330,000 |
1983/10/19 | 505 | 518 | 490 | 513 | 605,000 |
1983/10/18 | 516 | 516 | 503 | 505 | 538,000 |
1983/10/17 | 520 | 520 | 506 | 506 | 246,000 |
1983/10/15 | 518 | 518 | 510 | 515 | 159,000 |
1983/10/14 | 509 | 517 | 508 | 508 | 413,000 |
1983/10/13 | 530 | 530 | 508 | 508 | 563,000 |
1983/10/12 | 510 | 535 | 509 | 520 | 983,000 |
1983/10/11 | 503 | 518 | 503 | 506 | 652,000 |
1983/10/07 | 507 | 512 | 505 | 505 | 514,000 |
1983/10/06 | 510 | 524 | 510 | 510 | 471,000 |
1983/10/05 | 525 | 529 | 505 | 518 | 683,000 |
1983/10/04 | 520 | 520 | 511 | 520 | 490,000 |
1983/10/03 | 533 | 535 | 525 | 526 | 272,000 |
1983/10/01 | 520 | 530 | 520 | 523 | 401,000 |
1983/09/30 | 530 | 549 | 525 | 528 | 841,000 |
1983/09/29 | 543 | 543 | 525 | 530 | 870,000 |
1983/09/28 | 550 | 559 | 532 | 545 | 2,002,000 |
1983/09/27 | 528 | 550 | 523 | 550 | 3,228,000 |
1983/09/26 | 498 | 516 | 498 | 512 | 463,000 |
1983/09/24 | 496 | 503 | 490 | 496 | 627,000 |
1983/09/22 | 504 | 507 | 498 | 500 | 645,000 |
1983/09/21 | 515 | 520 | 497 | 509 | 938,000 |
1983/09/20 | 503 | 510 | 501 | 510 | 1,027,000 |
1983/09/19 | 524 | 530 | 491 | 493 | 2,027,000 |
1983/09/17 | 535 | 540 | 521 | 527 | 761,000 |
1983/09/16 | 564 | 564 | 543 | 543 | 880,000 |
1983/09/14 | 561 | 568 | 554 | 554 | 1,565,000 |
1983/09/13 | 560 | 570 | 550 | 555 | 1,361,000 |
1983/09/12 | 576 | 576 | 550 | 550 | 849,000 |
1983/09/09 | 564 | 584 | 555 | 566 | 1,694,000 |
1983/09/08 | 551 | 577 | 547 | 560 | 2,195,000 |
1983/09/07 | 580 | 593 | 551 | 555 | 3,979,000 |
1983/09/06 | 617 | 628 | 570 | 579 | 6,264,000 |
1983/09/05 | 605 | 624 | 587 | 620 | 7,923,000 |
1983/09/03 | 637 | 638 | 590 | 598 | 6,405,000 |
1983/09/02 | 620 | 630 | 595 | 627 | 23,239,000 |
1983/09/01 | 520 | 610 | 516 | 590 | 22,133,000 |
1983/08/31 | 490 | 528 | 488 | 520 | 18,299,000 |
1983/08/30 | 460 | 494 | 457 | 487 | 12,877,000 |
1983/08/29 | 425 | 448 | 425 | 448 | 2,267,000 |
1983/08/27 | 425 | 425 | 418 | 420 | 132,000 |
1983/08/26 | 421 | 427 | 420 | 425 | 117,000 |
1983/08/25 | 414 | 425 | 414 | 420 | 188,000 |
1983/08/24 | 427 | 427 | 416 | 416 | 200,000 |
1983/08/23 | 415 | 419 | 411 | 413 | 129,000 |
1983/08/22 | 414 | 417 | 411 | 411 | 316,000 |
1983/08/20 | 415 | 420 | 412 | 419 | 138,000 |
1983/08/19 | 420 | 423 | 410 | 410 | 255,000 |
1983/08/18 | 415 | 415 | 410 | 411 | 651,000 |
1983/08/17 | 415 | 420 | 415 | 419 | 193,000 |
1983/08/16 | 420 | 420 | 410 | 412 | 456,000 |
1983/08/15 | 425 | 429 | 413 | 413 | 258,000 |
1983/08/12 | 433 | 433 | 421 | 421 | 141,000 |
1983/08/11 | 430 | 434 | 426 | 428 | 129,000 |
1983/08/10 | 435 | 440 | 432 | 439 | 141,000 |
1983/08/09 | 427 | 435 | 426 | 430 | 138,000 |
1983/08/08 | 438 | 440 | 425 | 430 | 246,000 |
1983/08/06 | 435 | 440 | 433 | 436 | 111,000 |
1983/08/05 | 446 | 453 | 435 | 440 | 1,257,000 |
1983/08/04 | 422 | 434 | 422 | 433 | 522,000 |
1983/08/03 | 427 | 429 | 421 | 422 | 332,000 |
1983/08/02 | 420 | 425 | 415 | 424 | 187,000 |
1983/08/01 | 423 | 426 | 413 | 413 | 400,000 |
1983/07/30 | 411 | 429 | 408 | 428 | 465,000 |
1983/07/29 | 411 | 419 | 406 | 407 | 1,848,000 |
1983/07/28 | 428 | 429 | 415 | 420 | 763,000 |
1983/07/27 | 421 | 429 | 420 | 423 | 773,000 |
1983/07/26 | 425 | 425 | 420 | 423 | 245,000 |
1983/07/25 | 420 | 420 | 415 | 420 | 255,000 |
1983/07/23 | 425 | 430 | 421 | 422 | 155,000 |
1983/07/22 | 435 | 440 | 425 | 425 | 518,000 |
1983/07/21 | 435 | 440 | 432 | 435 | 203,000 |
1983/07/20 | 431 | 432 | 430 | 432 | 85,000 |
1983/07/19 | 438 | 444 | 429 | 430 | 274,000 |
1983/07/18 | 445 | 445 | 436 | 444 | 382,000 |
1983/07/15 | 442 | 450 | 442 | 445 | 402,000 |
1983/07/14 | 444 | 450 | 436 | 440 | 412,000 |
1983/07/13 | 429 | 439 | 428 | 434 | 1,084,000 |
1983/07/12 | 435 | 444 | 428 | 428 | 220,000 |
1983/07/11 | 440 | 445 | 431 | 432 | 244,000 |
1983/07/09 | 444 | 444 | 435 | 435 | 276,000 |
1983/07/08 | 450 | 453 | 443 | 445 | 623,000 |
1983/07/07 | 453 | 455 | 450 | 450 | 1,252,000 |
1983/07/06 | 446 | 453 | 445 | 448 | 554,000 |
1983/07/05 | 447 | 450 | 446 | 447 | 326,000 |
1983/07/04 | 450 | 454 | 446 | 446 | 400,000 |
1983/07/02 | 441 | 444 | 437 | 441 | 132,000 |
1983/07/01 | 453 | 453 | 440 | 444 | 401,000 |
1983/06/30 | 431 | 449 | 430 | 449 | 470,000 |
1983/06/29 | 430 | 441 | 425 | 428 | 244,000 |
1983/06/28 | 440 | 450 | 430 | 431 | 334,000 |
1983/06/27 | 435 | 440 | 435 | 435 | 151,000 |
1983/06/25 | 427 | 435 | 424 | 435 | 174,000 |
1983/06/24 | 420 | 425 | 416 | 417 | 158,000 |
1983/06/23 | 422 | 426 | 419 | 419 | 130,000 |
1983/06/22 | 420 | 435 | 417 | 426 | 470,000 |
1983/06/21 | 421 | 430 | 418 | 421 | 702,000 |
1983/06/20 | 425 | 428 | 421 | 425 | 185,000 |
1983/06/17 | 430 | 430 | 419 | 426 | 397,000 |
1983/06/16 | 425 | 430 | 421 | 425 | 230,000 |
1983/06/15 | 420 | 434 | 420 | 421 | 178,000 |
1983/06/14 | 418 | 425 | 418 | 421 | 124,000 |
1983/06/13 | 419 | 425 | 419 | 420 | 173,000 |
1983/06/11 | 420 | 422 | 418 | 422 | 171,000 |
1983/06/10 | 429 | 435 | 420 | 420 | 259,000 |
1983/06/09 | 417 | 428 | 417 | 428 | 246,000 |
1983/06/08 | 420 | 425 | 419 | 420 | 327,000 |
1983/06/07 | 420 | 425 | 418 | 420 | 277,000 |
1983/06/06 | 423 | 428 | 420 | 421 | 186,000 |
1983/06/04 | 424 | 428 | 423 | 423 | 204,000 |
1983/06/03 | 430 | 430 | 423 | 424 | 190,000 |
1983/06/02 | 424 | 434 | 421 | 433 | 505,000 |
1983/06/01 | 431 | 435 | 423 | 425 | 917,000 |
1983/05/31 | 436 | 439 | 433 | 437 | 378,000 |
1983/05/30 | 445 | 445 | 436 | 438 | 118,000 |
1983/05/28 | 440 | 440 | 435 | 435 | 258,000 |
1983/05/27 | 444 | 445 | 440 | 444 | 257,000 |
1983/05/26 | 455 | 455 | 438 | 440 | 174,000 |
1983/05/25 | 453 | 458 | 436 | 452 | 344,000 |
1983/05/24 | 433 | 459 | 432 | 455 | 405,000 |
1983/05/23 | 435 | 440 | 430 | 430 | 320,000 |
1983/05/20 | 437 | 440 | 431 | 433 | 954,000 |
1983/05/19 | 445 | 446 | 440 | 440 | 319,000 |
1983/05/18 | 446 | 450 | 445 | 445 | 457,000 |
1983/05/17 | 445 | 449 | 440 | 445 | 383,000 |
1983/05/16 | 450 | 452 | 440 | 450 | 333,000 |
1983/05/14 | 457 | 457 | 448 | 450 | 428,000 |
1983/05/13 | 455 | 459 | 450 | 459 | 213,000 |
1983/05/12 | 468 | 469 | 445 | 450 | 792,000 |
1983/05/11 | 439 | 468 | 439 | 468 | 712,000 |
1983/05/10 | 447 | 447 | 440 | 443 | 368,000 |
1983/05/09 | 442 | 449 | 441 | 444 | 205,000 |
1983/05/07 | 440 | 445 | 436 | 445 | 349,000 |
1983/05/06 | 450 | 451 | 442 | 442 | 321,000 |
1983/05/04 | 458 | 465 | 451 | 451 | 230,000 |
1983/05/02 | 465 | 465 | 451 | 453 | 586,000 |
1983/04/30 | 445 | 469 | 445 | 455 | 541,000 |
1983/04/28 | 449 | 460 | 440 | 460 | 815,000 |
1983/04/27 | 457 | 460 | 448 | 449 | 466,000 |
1983/04/26 | 451 | 470 | 451 | 452 | 595,000 |
1983/04/25 | 451 | 457 | 445 | 450 | 543,000 |
1983/04/23 | 460 | 460 | 450 | 451 | 498,000 |
1983/04/22 | 451 | 465 | 450 | 460 | 690,000 |
1983/04/21 | 456 | 456 | 449 | 453 | 667,000 |
1983/04/20 | 472 | 473 | 455 | 460 | 723,000 |
1983/04/19 | 475 | 480 | 472 | 472 | 700,000 |
1983/04/18 | 490 | 496 | 477 | 490 | 7,871,000 |
1983/04/15 | 485 | 497 | 485 | 490 | 1,388,000 |
1983/04/14 | 475 | 490 | 472 | 490 | 934,000 |
1983/04/13 | 490 | 491 | 479 | 480 | 981,000 |
1983/04/12 | 490 | 502 | 485 | 485 | 2,481,000 |
1983/04/11 | 498 | 502 | 485 | 485 | 2,708,000 |
1983/04/09 | 495 | 502 | 490 | 500 | 7,164,000 |
1983/04/08 | 475 | 495 | 475 | 490 | 6,215,000 |
1983/04/07 | 470 | 473 | 465 | 469 | 1,351,000 |
1983/04/06 | 470 | 475 | 464 | 470 | 1,128,000 |
1983/04/05 | 490 | 490 | 469 | 474 | 6,870,000 |
1983/04/04 | 468 | 480 | 461 | 480 | 2,179,000 |
1983/04/02 | 476 | 478 | 461 | 468 | 1,474,000 |
1983/04/01 | 453 | 475 | 448 | 475 | 1,509,000 |
1983/03/31 | 449 | 455 | 446 | 448 | 650,000 |
1983/03/30 | 445 | 450 | 440 | 441 | 1,150,000 |
1983/03/29 | 443 | 449 | 434 | 445 | 748,000 |
1983/03/28 | 418 | 453 | 418 | 453 | 680,000 |
1983/03/26 | 425 | 430 | 422 | 423 | 155,000 |
1983/03/25 | 429 | 431 | 424 | 428 | 254,000 |
1983/03/24 | 424 | 425 | 421 | 424 | 269,000 |
1983/03/23 | 418 | 424 | 418 | 424 | 293,000 |
1983/03/22 | 427 | 428 | 419 | 421 | 263,000 |
1983/03/18 | 419 | 432 | 419 | 432 | 311,000 |
1983/03/17 | 421 | 429 | 418 | 424 | 463,000 |
1983/03/16 | 429 | 432 | 421 | 424 | 473,000 |
1983/03/15 | 434 | 436 | 428 | 433 | 404,000 |
1983/03/14 | 439 | 441 | 428 | 429 | 419,000 |
1983/03/12 | 448 | 449 | 433 | 434 | 370,000 |
1983/03/11 | 436 | 445 | 432 | 445 | 582,000 |
1983/03/10 | 442 | 442 | 431 | 431 | 446,000 |
1983/03/09 | 434 | 444 | 427 | 437 | 351,000 |
1983/03/08 | 425 | 439 | 425 | 439 | 378,000 |
1983/03/07 | 436 | 445 | 430 | 430 | 282,000 |
1983/03/05 | 438 | 446 | 430 | 446 | 466,000 |
1983/03/04 | 427 | 440 | 415 | 439 | 1,460,000 |
1983/03/03 | 439 | 446 | 427 | 431 | 1,082,000 |
1983/03/02 | 445 | 446 | 434 | 436 | 579,000 |
1983/03/01 | 439 | 446 | 431 | 431 | 2,255,000 |
1983/02/28 | 458 | 472 | 458 | 459 | 733,000 |
1983/02/26 | 470 | 473 | 457 | 468 | 1,098,000 |
1983/02/25 | 465 | 487 | 462 | 470 | 3,157,000 |
1983/02/24 | 473 | 485 | 466 | 470 | 2,158,000 |
1983/02/23 | 485 | 487 | 471 | 482 | 3,986,000 |
1983/02/22 | 470 | 495 | 470 | 491 | 4,766,000 |
1983/02/21 | 480 | 488 | 468 | 468 | 2,266,000 |
1983/02/18 | 478 | 492 | 471 | 477 | 4,267,000 |
1983/02/17 | 475 | 481 | 465 | 476 | 3,977,000 |
1983/02/16 | 446 | 482 | 441 | 467 | 4,942,000 |
1983/02/15 | 445 | 462 | 436 | 441 | 1,918,000 |
1983/02/14 | 439 | 445 | 433 | 445 | 448,000 |
1983/02/12 | 440 | 443 | 433 | 441 | 460,000 |
1983/02/10 | 441 | 445 | 433 | 433 | 1,256,000 |
1983/02/09 | 455 | 456 | 432 | 446 | 3,200,000 |
1983/02/08 | 424 | 454 | 423 | 445 | 2,575,000 |
1983/02/07 | 422 | 425 | 418 | 418 | 941,000 |
1983/02/05 | 437 | 438 | 427 | 427 | 1,247,000 |
1983/02/04 | 449 | 455 | 432 | 437 | 2,377,000 |
1983/02/03 | 474 | 474 | 447 | 448 | 2,036,000 |
1983/02/02 | 477 | 489 | 470 | 479 | 2,455,000 |
1983/02/01 | 500 | 510 | 473 | 473 | 5,626,000 |
1983/01/31 | 498 | 500 | 475 | 495 | 4,335,000 |
1983/01/29 | 500 | 510 | 499 | 503 | 13,231,000 |
1983/01/28 | 439 | 489 | 430 | 477 | 20,563,000 |
1983/01/27 | 420 | 449 | 418 | 440 | 5,833,000 |
1983/01/26 | 406 | 425 | 406 | 413 | 2,588,000 |
1983/01/25 | 411 | 424 | 410 | 411 | 1,362,000 |
1983/01/24 | 422 | 433 | 419 | 420 | 662,000 |
1983/01/22 | 440 | 444 | 420 | 420 | 1,538,000 |
1983/01/21 | 425 | 444 | 425 | 435 | 3,064,000 |
1983/01/20 | 425 | 430 | 420 | 430 | 1,326,000 |
1983/01/19 | 440 | 447 | 425 | 425 | 2,728,000 |
1983/01/18 | 430 | 430 | 414 | 430 | 2,158,000 |
1983/01/17 | 435 | 435 | 425 | 425 | 892,000 |
1983/01/14 | 439 | 440 | 424 | 425 | 3,706,000 |
1983/01/13 | 458 | 459 | 436 | 436 | 8,225,000 |
1983/01/12 | 440 | 453 | 436 | 450 | 11,576,000 |
1983/01/11 | 430 | 444 | 419 | 444 | 11,577,000 |
1983/01/10 | 418 | 425 | 408 | 412 | 1,756,000 |
1983/01/08 | 429 | 431 | 414 | 415 | 3,736,000 |
1983/01/07 | 404 | 430 | 402 | 420 | 7,535,000 |
1983/01/06 | 405 | 406 | 398 | 399 | 1,777,000 |
1983/01/05 | 405 | 410 | 396 | 403 | 2,775,000 |
1983/01/04 | 390 | 403 | 388 | 400 | 1,044,000 |