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 |
---|---|---|---|---|---|
1985/12/28 | 539 | 540 | 535 | 540 | 506,000 |
1985/12/27 | 537 | 549 | 537 | 539 | 332,000 |
1985/12/26 | 531 | 541 | 531 | 536 | 698,000 |
1985/12/25 | 560 | 560 | 548 | 551 | 353,000 |
1985/12/24 | 559 | 564 | 550 | 555 | 584,000 |
1985/12/23 | 560 | 570 | 546 | 570 | 200,000 |
1985/12/21 | 544 | 550 | 543 | 550 | 399,000 |
1985/12/20 | 565 | 575 | 540 | 550 | 603,000 |
1985/12/19 | 579 | 583 | 552 | 565 | 439,000 |
1985/12/18 | 580 | 590 | 571 | 579 | 461,000 |
1985/12/17 | 582 | 594 | 572 | 577 | 726,000 |
1985/12/16 | 579 | 585 | 574 | 585 | 946,000 |
1985/12/13 | 555 | 569 | 550 | 569 | 1,048,000 |
1985/12/12 | 538 | 540 | 528 | 540 | 465,000 |
1985/12/11 | 545 | 547 | 538 | 540 | 265,000 |
1985/12/10 | 540 | 552 | 539 | 548 | 485,000 |
1985/12/09 | 522 | 544 | 521 | 539 | 129,000 |
1985/12/07 | 520 | 522 | 520 | 521 | 228,000 |
1985/12/06 | 522 | 532 | 520 | 522 | 319,000 |
1985/12/05 | 530 | 540 | 525 | 532 | 332,000 |
1985/12/04 | 525 | 540 | 525 | 540 | 407,000 |
1985/12/03 | 510 | 533 | 510 | 529 | 745,000 |
1985/12/02 | 523 | 523 | 508 | 508 | 374,000 |
1985/11/30 | 535 | 535 | 522 | 522 | 539,000 |
1985/11/29 | 540 | 540 | 536 | 536 | 331,000 |
1985/11/28 | 541 | 544 | 540 | 541 | 177,000 |
1985/11/27 | 543 | 548 | 540 | 540 | 337,000 |
1985/11/26 | 541 | 547 | 541 | 544 | 334,000 |
1985/11/25 | 542 | 547 | 541 | 541 | 105,000 |
1985/11/22 | 549 | 549 | 542 | 548 | 380,000 |
1985/11/21 | 543 | 548 | 541 | 544 | 223,000 |
1985/11/20 | 545 | 548 | 543 | 548 | 157,000 |
1985/11/19 | 555 | 555 | 547 | 547 | 341,000 |
1985/11/18 | 565 | 565 | 547 | 550 | 1,130,000 |
1985/11/16 | 562 | 565 | 561 | 565 | 138,000 |
1985/11/15 | 562 | 565 | 561 | 562 | 455,000 |
1985/11/14 | 564 | 569 | 560 | 568 | 358,000 |
1985/11/13 | 561 | 570 | 557 | 570 | 457,000 |
1985/11/12 | 576 | 577 | 565 | 570 | 497,000 |
1985/11/11 | 582 | 583 | 575 | 577 | 164,000 |
1985/11/08 | 572 | 580 | 567 | 580 | 501,000 |
1985/11/07 | 590 | 590 | 580 | 589 | 434,000 |
1985/11/06 | 603 | 605 | 600 | 600 | 248,000 |
1985/11/05 | 603 | 612 | 602 | 604 | 136,000 |
1985/11/02 | 606 | 610 | 602 | 604 | 392,000 |
1985/11/01 | 621 | 625 | 603 | 606 | 213,000 |
1985/10/31 | 633 | 633 | 626 | 629 | 128,000 |
1985/10/30 | 620 | 625 | 615 | 623 | 322,000 |
1985/10/29 | 601 | 620 | 601 | 610 | 595,000 |
1985/10/28 | 592 | 612 | 592 | 600 | 144,000 |
1985/10/26 | 590 | 600 | 590 | 591 | 176,000 |
1985/10/25 | 605 | 605 | 596 | 598 | 289,000 |
1985/10/24 | 603 | 608 | 595 | 595 | 170,000 |
1985/10/23 | 608 | 610 | 605 | 605 | 422,000 |
1985/10/22 | 609 | 620 | 603 | 605 | 362,000 |
1985/10/21 | 615 | 615 | 603 | 604 | 48,000 |
1985/10/19 | 608 | 615 | 603 | 603 | 241,000 |
1985/10/18 | 617 | 617 | 611 | 615 | 174,000 |
1985/10/17 | 607 | 624 | 605 | 620 | 291,000 |
1985/10/16 | 608 | 615 | 605 | 605 | 178,000 |
1985/10/15 | 601 | 615 | 600 | 609 | 487,000 |
1985/10/14 | 598 | 615 | 590 | 598 | 175,000 |
1985/10/11 | 590 | 600 | 585 | 590 | 247,000 |
1985/10/09 | 608 | 610 | 600 | 600 | 201,000 |
1985/10/08 | 600 | 614 | 600 | 609 | 265,000 |
1985/10/07 | 581 | 598 | 581 | 598 | 434,000 |
1985/10/05 | 592 | 600 | 586 | 586 | 222,000 |
1985/10/04 | 628 | 628 | 596 | 602 | 668,000 |
1985/10/03 | 635 | 636 | 616 | 630 | 256,000 |
1985/10/02 | 638 | 648 | 635 | 635 | 153,000 |
1985/10/01 | 650 | 655 | 637 | 648 | 327,000 |
1985/09/30 | 653 | 669 | 650 | 655 | 999,000 |
1985/09/28 | 649 | 659 | 645 | 645 | 375,000 |
1985/09/27 | 651 | 660 | 651 | 651 | 229,000 |
1985/09/26 | 690 | 692 | 670 | 671 | 821,000 |
1985/09/25 | 700 | 700 | 680 | 695 | 419,000 |
1985/09/24 | 700 | 700 | 690 | 700 | 299,000 |
1985/09/21 | 680 | 700 | 678 | 700 | 291,000 |
1985/09/20 | 656 | 683 | 656 | 678 | 457,000 |
1985/09/19 | 650 | 660 | 650 | 655 | 270,000 |
1985/09/18 | 650 | 655 | 650 | 655 | 239,000 |
1985/09/17 | 650 | 651 | 646 | 650 | 82,000 |
1985/09/13 | 650 | 652 | 650 | 650 | 237,000 |
1985/09/12 | 651 | 655 | 650 | 655 | 88,000 |
1985/09/11 | 660 | 660 | 650 | 650 | 127,000 |
1985/09/10 | 645 | 660 | 645 | 660 | 230,000 |
1985/09/09 | 645 | 650 | 645 | 650 | 74,000 |
1985/09/07 | 647 | 650 | 645 | 650 | 50,000 |
1985/09/06 | 650 | 650 | 645 | 650 | 95,000 |
1985/09/05 | 649 | 650 | 645 | 650 | 145,000 |
1985/09/04 | 660 | 660 | 650 | 652 | 113,000 |
1985/09/03 | 665 | 665 | 655 | 660 | 225,000 |
1985/09/02 | 671 | 671 | 665 | 665 | 260,000 |
1985/08/31 | 667 | 675 | 663 | 671 | 191,000 |
1985/08/30 | 675 | 675 | 670 | 670 | 59,000 |
1985/08/29 | 675 | 680 | 667 | 680 | 282,000 |
1985/08/28 | 670 | 679 | 665 | 675 | 463,000 |
1985/08/27 | 672 | 680 | 672 | 680 | 132,000 |
1985/08/26 | 680 | 680 | 672 | 672 | 80,000 |
1985/08/24 | 683 | 690 | 679 | 679 | 60,000 |
1985/08/23 | 690 | 690 | 677 | 687 | 376,000 |
1985/08/22 | 683 | 695 | 681 | 695 | 220,000 |
1985/08/21 | 706 | 706 | 692 | 703 | 458,000 |
1985/08/20 | 688 | 700 | 676 | 676 | 513,000 |
1985/08/19 | 669 | 669 | 665 | 668 | 63,000 |
1985/08/17 | 663 | 680 | 662 | 665 | 365,000 |
1985/08/16 | 651 | 665 | 650 | 658 | 421,000 |
1985/08/15 | 661 | 661 | 650 | 650 | 198,000 |
1985/08/14 | 662 | 669 | 662 | 663 | 104,000 |
1985/08/13 | 666 | 670 | 663 | 665 | 244,000 |
1985/08/12 | 665 | 670 | 662 | 670 | 473,000 |
1985/08/09 | 665 | 670 | 662 | 665 | 178,000 |
1985/08/08 | 665 | 680 | 663 | 664 | 219,000 |
1985/08/07 | 664 | 668 | 661 | 665 | 219,000 |
1985/08/06 | 665 | 670 | 661 | 664 | 406,000 |
1985/08/05 | 679 | 679 | 664 | 665 | 335,000 |
1985/08/03 | 673 | 680 | 670 | 679 | 160,000 |
1985/08/02 | 681 | 685 | 679 | 683 | 198,000 |
1985/08/01 | 695 | 700 | 674 | 674 | 391,000 |
1985/07/31 | 684 | 695 | 683 | 695 | 549,000 |
1985/07/30 | 665 | 690 | 661 | 675 | 556,000 |
1985/07/29 | 685 | 690 | 661 | 661 | 998,000 |
1985/07/27 | 705 | 705 | 692 | 700 | 420,000 |
1985/07/26 | 716 | 724 | 705 | 706 | 995,000 |
1985/07/25 | 737 | 745 | 718 | 745 | 408,000 |
1985/07/24 | 746 | 750 | 705 | 740 | 967,000 |
1985/07/23 | 753 | 760 | 745 | 745 | 333,000 |
1985/07/22 | 751 | 751 | 743 | 743 | 228,000 |
1985/07/20 | 750 | 770 | 746 | 746 | 232,000 |
1985/07/19 | 766 | 770 | 752 | 760 | 191,000 |
1985/07/18 | 766 | 783 | 760 | 776 | 307,000 |
1985/07/17 | 750 | 789 | 745 | 785 | 601,000 |
1985/07/16 | 739 | 750 | 737 | 745 | 346,000 |
1985/07/15 | 742 | 747 | 735 | 740 | 638,000 |
1985/07/12 | 746 | 760 | 743 | 743 | 340,000 |
1985/07/11 | 762 | 762 | 743 | 750 | 555,000 |
1985/07/10 | 770 | 774 | 760 | 770 | 637,000 |
1985/07/09 | 768 | 785 | 760 | 779 | 537,000 |
1985/07/08 | 768 | 789 | 764 | 778 | 486,000 |
1985/07/06 | 762 | 770 | 756 | 758 | 395,000 |
1985/07/05 | 769 | 780 | 763 | 770 | 413,000 |
1985/07/04 | 784 | 789 | 772 | 779 | 456,000 |
1985/07/03 | 800 | 800 | 782 | 783 | 748,000 |
1985/07/02 | 781 | 804 | 775 | 795 | 1,075,000 |
1985/07/01 | 778 | 785 | 771 | 771 | 220,000 |
1985/06/29 | 771 | 780 | 766 | 777 | 216,000 |
1985/06/28 | 780 | 780 | 770 | 780 | 265,000 |
1985/06/27 | 787 | 787 | 765 | 785 | 462,000 |
1985/06/26 | 805 | 809 | 775 | 784 | 2,647,000 |
1985/06/25 | 804 | 810 | 791 | 810 | 1,392,000 |
1985/06/24 | 785 | 805 | 780 | 803 | 1,348,000 |
1985/06/22 | 782 | 784 | 771 | 784 | 341,000 |
1985/06/21 | 758 | 769 | 751 | 769 | 417,000 |
1985/06/20 | 770 | 770 | 761 | 765 | 392,000 |
1985/06/19 | 785 | 785 | 769 | 770 | 605,000 |
1985/06/18 | 763 | 777 | 762 | 775 | 606,000 |
1985/06/17 | 780 | 781 | 772 | 773 | 134,000 |
1985/06/15 | 775 | 780 | 770 | 778 | 151,000 |
1985/06/14 | 760 | 770 | 760 | 765 | 270,000 |
1985/06/13 | 775 | 775 | 762 | 762 | 321,000 |
1985/06/12 | 783 | 795 | 766 | 775 | 610,000 |
1985/06/11 | 779 | 795 | 775 | 793 | 424,000 |
1985/06/10 | 791 | 802 | 775 | 786 | 534,000 |
1985/06/07 | 819 | 820 | 799 | 810 | 2,635,000 |
1985/06/06 | 790 | 814 | 788 | 814 | 2,512,000 |
1985/06/05 | 758 | 775 | 758 | 770 | 685,000 |
1985/06/04 | 753 | 765 | 753 | 756 | 319,000 |
1985/06/03 | 765 | 769 | 756 | 763 | 277,000 |
1985/06/01 | 770 | 779 | 753 | 779 | 357,000 |
1985/05/31 | 786 | 786 | 765 | 779 | 362,000 |
1985/05/30 | 775 | 780 | 760 | 776 | 619,000 |
1985/05/29 | 793 | 793 | 770 | 780 | 3,162,000 |
1985/05/28 | 785 | 795 | 780 | 795 | 1,393,000 |
1985/05/27 | 795 | 795 | 775 | 775 | 340,000 |
1985/05/25 | 795 | 799 | 786 | 795 | 771,000 |
1985/05/24 | 790 | 791 | 775 | 785 | 654,000 |
1985/05/23 | 800 | 800 | 786 | 786 | 1,154,000 |
1985/05/22 | 798 | 800 | 786 | 800 | 1,680,000 |
1985/05/21 | 800 | 815 | 796 | 798 | 2,382,000 |
1985/05/20 | 810 | 815 | 792 | 800 | 1,155,000 |
1985/05/18 | 815 | 818 | 806 | 815 | 2,682,000 |
1985/05/17 | 812 | 825 | 805 | 815 | 2,440,000 |
1985/05/16 | 797 | 808 | 790 | 802 | 2,019,000 |
1985/05/15 | 825 | 828 | 796 | 800 | 3,305,000 |
1985/05/14 | 830 | 842 | 828 | 835 | 8,259,000 |
1985/05/13 | 822 | 828 | 815 | 820 | 5,311,000 |
1985/05/10 | 795 | 833 | 794 | 828 | 16,427,000 |
1985/05/09 | 780 | 794 | 778 | 785 | 7,888,000 |
1985/05/08 | 776 | 781 | 773 | 779 | 2,337,000 |
1985/05/07 | 778 | 781 | 768 | 773 | 3,587,000 |
1985/05/04 | 780 | 790 | 773 | 783 | 5,551,000 |
1985/05/02 | 754 | 775 | 750 | 768 | 3,699,000 |
1985/05/01 | 745 | 754 | 742 | 754 | 2,589,000 |
1985/04/30 | 749 | 749 | 730 | 742 | 1,059,000 |
1985/04/27 | 755 | 760 | 745 | 745 | 3,236,000 |
1985/04/26 | 772 | 772 | 748 | 755 | 8,020,000 |
1985/04/25 | 765 | 772 | 751 | 772 | 4,606,000 |
1985/04/24 | 774 | 777 | 760 | 765 | 5,820,000 |
1985/04/23 | 769 | 780 | 761 | 779 | 14,946,000 |
1985/04/22 | 758 | 773 | 755 | 765 | 10,062,000 |
1985/04/20 | 759 | 762 | 751 | 755 | 2,700,000 |
1985/04/19 | 742 | 764 | 739 | 754 | 10,192,000 |
1985/04/18 | 763 | 764 | 725 | 736 | 8,789,000 |
1985/04/17 | 720 | 760 | 718 | 760 | 4,167,000 |
1985/04/16 | 749 | 749 | 720 | 725 | 4,038,000 |
1985/04/15 | 752 | 754 | 735 | 752 | 3,912,000 |
1985/04/12 | 744 | 759 | 735 | 758 | 11,469,000 |
1985/04/11 | 743 | 744 | 730 | 735 | 3,709,000 |
1985/04/10 | 739 | 746 | 734 | 743 | 15,918,000 |
1985/04/09 | 730 | 739 | 722 | 735 | 11,968,000 |
1985/04/08 | 690 | 720 | 685 | 720 | 6,768,000 |
1985/04/06 | 695 | 696 | 685 | 690 | 1,838,000 |
1985/04/05 | 685 | 700 | 678 | 695 | 4,777,000 |
1985/04/04 | 668 | 679 | 661 | 668 | 946,000 |
1985/04/03 | 649 | 668 | 649 | 660 | 632,000 |
1985/04/02 | 670 | 673 | 650 | 669 | 560,000 |
1985/04/01 | 694 | 694 | 655 | 665 | 804,000 |
1985/03/30 | 670 | 696 | 670 | 686 | 1,695,000 |
1985/03/29 | 660 | 680 | 647 | 680 | 1,296,000 |
1985/03/28 | 640 | 659 | 640 | 641 | 476,000 |
1985/03/27 | 652 | 669 | 622 | 630 | 1,693,000 |
1985/03/26 | 650 | 660 | 645 | 649 | 923,000 |
1985/03/25 | 652 | 660 | 652 | 660 | 515,000 |
1985/03/23 | 661 | 661 | 652 | 655 | 285,000 |
1985/03/22 | 664 | 672 | 656 | 663 | 612,000 |
1985/03/20 | 680 | 681 | 670 | 674 | 2,248,000 |
1985/03/19 | 665 | 670 | 660 | 660 | 466,000 |
1985/03/18 | 658 | 666 | 652 | 660 | 551,000 |
1985/03/16 | 661 | 667 | 655 | 655 | 517,000 |
1985/03/15 | 650 | 664 | 650 | 661 | 455,000 |
1985/03/14 | 663 | 669 | 651 | 651 | 437,000 |
1985/03/13 | 662 | 666 | 656 | 661 | 694,000 |
1985/03/12 | 662 | 677 | 658 | 662 | 774,000 |
1985/03/11 | 672 | 676 | 662 | 670 | 490,000 |
1985/03/08 | 667 | 673 | 660 | 662 | 843,000 |
1985/03/07 | 665 | 680 | 665 | 665 | 1,020,000 |
1985/03/06 | 671 | 677 | 662 | 663 | 955,000 |
1985/03/05 | 683 | 689 | 668 | 677 | 545,000 |
1985/03/04 | 692 | 704 | 673 | 673 | 1,261,000 |
1985/03/02 | 715 | 716 | 701 | 702 | 5,626,000 |
1985/03/01 | 656 | 703 | 656 | 695 | 5,505,000 |
1985/02/28 | 670 | 675 | 659 | 659 | 1,083,000 |
1985/02/27 | 690 | 690 | 663 | 668 | 1,376,000 |
1985/02/26 | 666 | 675 | 666 | 670 | 3,224,000 |
1985/02/25 | 690 | 698 | 677 | 681 | 1,584,000 |
1985/02/23 | 665 | 690 | 665 | 690 | 1,315,000 |
1985/02/22 | 674 | 674 | 661 | 661 | 1,249,000 |
1985/02/21 | 686 | 699 | 665 | 665 | 1,757,000 |
1985/02/20 | 680 | 689 | 670 | 680 | 1,270,000 |
1985/02/19 | 689 | 695 | 675 | 676 | 1,397,000 |
1985/02/18 | 696 | 699 | 681 | 694 | 1,427,000 |
1985/02/16 | 694 | 708 | 694 | 702 | 1,903,000 |
1985/02/15 | 740 | 748 | 707 | 714 | 5,445,000 |
1985/02/14 | 720 | 740 | 705 | 740 | 5,197,000 |
1985/02/13 | 743 | 744 | 726 | 730 | 4,619,000 |
1985/02/12 | 745 | 754 | 739 | 740 | 22,423,000 |
1985/02/08 | 687 | 720 | 683 | 720 | 6,948,000 |
1985/02/07 | 735 | 736 | 692 | 697 | 6,720,000 |
1985/02/06 | 737 | 744 | 720 | 723 | 16,122,000 |
1985/02/05 | 715 | 740 | 702 | 718 | 23,470,000 |
1985/02/04 | 700 | 735 | 699 | 702 | 18,774,000 |
1985/02/02 | 705 | 713 | 698 | 700 | 11,041,000 |
1985/02/01 | 680 | 720 | 666 | 718 | 43,598,000 |
1985/01/31 | 615 | 648 | 610 | 640 | 35,520,000 |
1985/01/30 | 580 | 598 | 566 | 594 | 11,300,000 |
1985/01/29 | 535 | 590 | 527 | 570 | 8,946,000 |
1985/01/28 | 513 | 515 | 507 | 507 | 249,000 |
1985/01/26 | 521 | 521 | 511 | 511 | 309,000 |
1985/01/25 | 531 | 533 | 521 | 521 | 228,000 |
1985/01/24 | 539 | 539 | 531 | 535 | 569,000 |
1985/01/23 | 520 | 537 | 520 | 534 | 778,000 |
1985/01/22 | 513 | 525 | 509 | 520 | 577,000 |
1985/01/21 | 512 | 514 | 510 | 513 | 229,000 |
1985/01/19 | 514 | 515 | 510 | 513 | 335,000 |
1985/01/18 | 514 | 520 | 514 | 514 | 272,000 |
1985/01/17 | 513 | 514 | 507 | 514 | 350,000 |
1985/01/16 | 514 | 515 | 510 | 515 | 95,000 |
1985/01/14 | 515 | 515 | 508 | 515 | 167,000 |
1985/01/11 | 515 | 515 | 509 | 509 | 672,000 |
1985/01/10 | 509 | 515 | 507 | 509 | 340,000 |
1985/01/09 | 507 | 517 | 507 | 511 | 450,000 |
1985/01/08 | 517 | 517 | 506 | 507 | 712,000 |
1985/01/07 | 514 | 525 | 514 | 517 | 392,000 |
1985/01/05 | 514 | 520 | 514 | 514 | 229,000 |
1985/01/04 | 526 | 526 | 511 | 511 | 99,000 |