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 |
---|---|---|---|---|---|
1993/12/30 | 457 | 472 | 457 | 468 | 330,000 |
1993/12/29 | 468 | 468 | 454 | 457 | 254,000 |
1993/12/28 | 459 | 463 | 449 | 463 | 336,000 |
1993/12/27 | 448 | 452 | 438 | 449 | 346,000 |
1993/12/24 | 454 | 458 | 451 | 452 | 328,000 |
1993/12/22 | 451 | 455 | 443 | 451 | 639,000 |
1993/12/21 | 455 | 455 | 442 | 448 | 511,000 |
1993/12/20 | 475 | 475 | 455 | 455 | 326,000 |
1993/12/17 | 489 | 489 | 467 | 473 | 974,000 |
1993/12/16 | 475 | 490 | 475 | 484 | 2,299,000 |
1993/12/15 | 448 | 466 | 448 | 465 | 1,188,000 |
1993/12/14 | 434 | 452 | 434 | 441 | 525,000 |
1993/12/13 | 437 | 438 | 428 | 434 | 158,000 |
1993/12/10 | 433 | 438 | 420 | 428 | 1,294,000 |
1993/12/09 | 428 | 435 | 423 | 435 | 180,000 |
1993/12/08 | 417 | 418 | 406 | 413 | 530,000 |
1993/12/07 | 418 | 431 | 412 | 412 | 197,000 |
1993/12/06 | 418 | 423 | 418 | 420 | 219,000 |
1993/12/03 | 450 | 450 | 435 | 442 | 758,000 |
1993/12/02 | 435 | 461 | 433 | 460 | 1,017,000 |
1993/12/01 | 423 | 435 | 418 | 428 | 854,000 |
1993/11/30 | 400 | 424 | 400 | 420 | 367,000 |
1993/11/29 | 400 | 400 | 388 | 400 | 799,000 |
1993/11/26 | 425 | 425 | 390 | 396 | 647,000 |
1993/11/25 | 417 | 426 | 411 | 415 | 489,000 |
1993/11/24 | 415 | 425 | 412 | 412 | 489,000 |
1993/11/22 | 447 | 447 | 417 | 420 | 514,000 |
1993/11/19 | 461 | 462 | 446 | 447 | 490,000 |
1993/11/18 | 468 | 475 | 460 | 461 | 305,000 |
1993/11/17 | 463 | 472 | 461 | 472 | 1,071,000 |
1993/11/16 | 461 | 470 | 460 | 465 | 1,080,000 |
1993/11/15 | 456 | 461 | 456 | 456 | 1,123,000 |
1993/11/12 | 451 | 459 | 447 | 451 | 1,411,000 |
1993/11/11 | 459 | 464 | 450 | 451 | 402,000 |
1993/11/10 | 464 | 465 | 445 | 460 | 541,000 |
1993/11/09 | 476 | 476 | 455 | 464 | 664,000 |
1993/11/08 | 480 | 486 | 466 | 477 | 495,000 |
1993/11/05 | 490 | 490 | 461 | 476 | 900,000 |
1993/11/04 | 495 | 500 | 490 | 490 | 877,000 |
1993/11/02 | 501 | 505 | 499 | 499 | 547,000 |
1993/11/01 | 507 | 510 | 501 | 501 | 351,000 |
1993/10/29 | 519 | 520 | 503 | 509 | 807,000 |
1993/10/28 | 528 | 538 | 520 | 520 | 687,000 |
1993/10/27 | 532 | 535 | 525 | 529 | 555,000 |
1993/10/26 | 533 | 539 | 527 | 528 | 378,000 |
1993/10/25 | 535 | 539 | 526 | 539 | 427,000 |
1993/10/22 | 535 | 539 | 525 | 525 | 415,000 |
1993/10/21 | 524 | 530 | 523 | 525 | 390,000 |
1993/10/20 | 534 | 539 | 523 | 523 | 758,000 |
1993/10/19 | 528 | 532 | 524 | 524 | 429,000 |
1993/10/18 | 537 | 537 | 528 | 528 | 284,000 |
1993/10/15 | 535 | 545 | 525 | 527 | 701,000 |
1993/10/14 | 530 | 535 | 524 | 535 | 397,000 |
1993/10/13 | 531 | 534 | 525 | 530 | 708,000 |
1993/10/12 | 537 | 544 | 532 | 533 | 599,000 |
1993/10/08 | 550 | 558 | 545 | 557 | 755,000 |
1993/10/07 | 550 | 552 | 547 | 549 | 505,000 |
1993/10/06 | 545 | 549 | 544 | 549 | 1,024,000 |
1993/10/05 | 539 | 540 | 530 | 530 | 687,000 |
1993/10/04 | 530 | 530 | 525 | 527 | 308,000 |
1993/10/01 | 525 | 535 | 520 | 530 | 646,000 |
1993/09/30 | 525 | 525 | 518 | 520 | 559,000 |
1993/09/29 | 540 | 540 | 526 | 526 | 619,000 |
1993/09/28 | 543 | 543 | 536 | 543 | 255,000 |
1993/09/27 | 535 | 540 | 533 | 533 | 282,000 |
1993/09/24 | 541 | 543 | 535 | 535 | 1,053,000 |
1993/09/22 | 557 | 557 | 531 | 532 | 933,000 |
1993/09/21 | 558 | 560 | 548 | 548 | 732,000 |
1993/09/20 | 559 | 560 | 548 | 548 | 518,000 |
1993/09/17 | 563 | 565 | 558 | 559 | 578,000 |
1993/09/16 | 582 | 582 | 563 | 563 | 493,000 |
1993/09/14 | 584 | 585 | 571 | 582 | 182,000 |
1993/09/13 | 585 | 587 | 575 | 584 | 315,000 |
1993/09/10 | 575 | 576 | 570 | 575 | 1,331,000 |
1993/09/09 | 576 | 576 | 572 | 575 | 211,000 |
1993/09/08 | 578 | 584 | 573 | 575 | 193,000 |
1993/09/07 | 584 | 586 | 578 | 585 | 478,000 |
1993/09/06 | 583 | 588 | 578 | 579 | 210,000 |
1993/09/03 | 585 | 588 | 578 | 578 | 566,000 |
1993/09/02 | 587 | 590 | 586 | 588 | 187,000 |
1993/09/01 | 585 | 599 | 585 | 599 | 186,000 |
1993/08/31 | 600 | 600 | 588 | 595 | 264,000 |
1993/08/30 | 600 | 600 | 591 | 595 | 158,000 |
1993/08/27 | 590 | 600 | 584 | 595 | 393,000 |
1993/08/26 | 586 | 591 | 584 | 590 | 336,000 |
1993/08/25 | 587 | 590 | 585 | 586 | 227,000 |
1993/08/24 | 586 | 590 | 585 | 587 | 196,000 |
1993/08/23 | 594 | 594 | 586 | 586 | 96,000 |
1993/08/20 | 601 | 603 | 584 | 584 | 359,000 |
1993/08/19 | 603 | 605 | 595 | 600 | 525,000 |
1993/08/18 | 599 | 601 | 595 | 597 | 576,000 |
1993/08/17 | 598 | 600 | 583 | 587 | 377,000 |
1993/08/16 | 588 | 597 | 588 | 595 | 229,000 |
1993/08/13 | 590 | 600 | 582 | 588 | 591,000 |
1993/08/12 | 605 | 610 | 600 | 600 | 553,000 |
1993/08/11 | 590 | 605 | 590 | 603 | 1,551,000 |
1993/08/10 | 593 | 602 | 593 | 596 | 294,000 |
1993/08/09 | 591 | 595 | 590 | 592 | 335,000 |
1993/08/06 | 593 | 598 | 593 | 597 | 485,000 |
1993/08/05 | 605 | 609 | 603 | 603 | 211,000 |
1993/08/04 | 603 | 613 | 594 | 604 | 303,000 |
1993/08/03 | 606 | 614 | 593 | 593 | 524,000 |
1993/08/02 | 612 | 617 | 603 | 605 | 411,000 |
1993/07/30 | 603 | 611 | 598 | 605 | 505,000 |
1993/07/29 | 596 | 608 | 587 | 599 | 320,000 |
1993/07/28 | 595 | 595 | 586 | 586 | 193,000 |
1993/07/27 | 586 | 590 | 584 | 585 | 244,000 |
1993/07/26 | 590 | 590 | 581 | 583 | 168,000 |
1993/07/23 | 578 | 582 | 577 | 580 | 775,000 |
1993/07/22 | 599 | 599 | 593 | 596 | 198,000 |
1993/07/21 | 592 | 600 | 590 | 595 | 954,000 |
1993/07/20 | 597 | 605 | 593 | 602 | 504,000 |
1993/07/19 | 622 | 622 | 590 | 597 | 417,000 |
1993/07/16 | 605 | 624 | 604 | 616 | 273,000 |
1993/07/15 | 620 | 622 | 610 | 614 | 242,000 |
1993/07/14 | 623 | 623 | 610 | 615 | 300,000 |
1993/07/13 | 614 | 625 | 611 | 624 | 363,000 |
1993/07/12 | 610 | 611 | 605 | 610 | 344,000 |
1993/07/09 | 610 | 615 | 610 | 613 | 878,000 |
1993/07/08 | 607 | 612 | 607 | 609 | 463,000 |
1993/07/07 | 606 | 615 | 605 | 606 | 619,000 |
1993/07/06 | 607 | 608 | 600 | 604 | 399,000 |
1993/07/05 | 600 | 602 | 597 | 598 | 326,000 |
1993/07/02 | 620 | 620 | 598 | 609 | 586,000 |
1993/07/01 | 600 | 610 | 599 | 610 | 500,000 |
1993/06/30 | 592 | 604 | 591 | 600 | 273,000 |
1993/06/29 | 597 | 597 | 591 | 592 | 199,000 |
1993/06/28 | 603 | 604 | 595 | 600 | 268,000 |
1993/06/25 | 601 | 607 | 590 | 593 | 355,000 |
1993/06/24 | 591 | 605 | 591 | 596 | 556,000 |
1993/06/23 | 583 | 594 | 577 | 582 | 477,000 |
1993/06/22 | 582 | 590 | 578 | 583 | 431,000 |
1993/06/21 | 580 | 589 | 575 | 577 | 686,000 |
1993/06/18 | 600 | 600 | 588 | 591 | 476,000 |
1993/06/17 | 600 | 604 | 589 | 594 | 425,000 |
1993/06/16 | 600 | 609 | 589 | 594 | 855,000 |
1993/06/15 | 610 | 610 | 585 | 600 | 1,121,000 |
1993/06/14 | 622 | 627 | 615 | 616 | 461,000 |
1993/06/11 | 635 | 645 | 625 | 634 | 1,590,000 |
1993/06/10 | 632 | 640 | 630 | 640 | 618,000 |
1993/06/08 | 644 | 645 | 633 | 638 | 427,000 |
1993/06/07 | 643 | 650 | 643 | 644 | 336,000 |
1993/06/04 | 646 | 655 | 636 | 642 | 746,000 |
1993/06/03 | 645 | 653 | 643 | 650 | 685,000 |
1993/06/02 | 655 | 655 | 643 | 645 | 563,000 |
1993/06/01 | 653 | 662 | 646 | 655 | 640,000 |
1993/05/31 | 662 | 665 | 645 | 663 | 453,000 |
1993/05/28 | 660 | 664 | 656 | 656 | 535,000 |
1993/05/27 | 674 | 674 | 650 | 653 | 814,000 |
1993/05/26 | 655 | 670 | 655 | 670 | 596,000 |
1993/05/25 | 662 | 670 | 661 | 665 | 671,000 |
1993/05/24 | 670 | 679 | 663 | 667 | 1,554,000 |
1993/05/21 | 660 | 664 | 655 | 660 | 455,000 |
1993/05/20 | 669 | 672 | 660 | 669 | 1,386,000 |
1993/05/19 | 662 | 676 | 659 | 676 | 2,611,000 |
1993/05/18 | 663 | 664 | 641 | 652 | 1,287,000 |
1993/05/17 | 670 | 672 | 662 | 667 | 1,517,000 |
1993/05/14 | 665 | 672 | 660 | 668 | 3,035,000 |
1993/05/13 | 641 | 660 | 638 | 649 | 2,212,000 |
1993/05/12 | 645 | 645 | 630 | 638 | 642,000 |
1993/05/11 | 648 | 654 | 642 | 646 | 697,000 |
1993/05/10 | 648 | 648 | 638 | 647 | 512,000 |
1993/05/07 | 650 | 659 | 640 | 648 | 988,000 |
1993/05/06 | 663 | 663 | 650 | 650 | 779,000 |
1993/04/30 | 660 | 664 | 653 | 663 | 1,368,000 |
1993/04/28 | 655 | 667 | 653 | 662 | 2,544,000 |
1993/04/27 | 653 | 663 | 647 | 655 | 3,005,000 |
1993/04/26 | 640 | 645 | 626 | 643 | 2,052,000 |
1993/04/23 | 618 | 622 | 614 | 622 | 466,000 |
1993/04/22 | 622 | 634 | 620 | 622 | 698,000 |
1993/04/21 | 633 | 637 | 624 | 628 | 613,000 |
1993/04/20 | 646 | 651 | 620 | 635 | 1,357,000 |
1993/04/19 | 641 | 660 | 634 | 646 | 2,757,000 |
1993/04/16 | 660 | 666 | 636 | 644 | 2,404,000 |
1993/04/15 | 638 | 672 | 635 | 660 | 6,304,000 |
1993/04/14 | 630 | 640 | 623 | 626 | 826,000 |
1993/04/13 | 620 | 644 | 620 | 640 | 1,280,000 |
1993/04/12 | 634 | 634 | 616 | 616 | 377,000 |
1993/04/09 | 633 | 638 | 625 | 635 | 1,224,000 |
1993/04/08 | 640 | 645 | 620 | 635 | 1,046,000 |
1993/04/07 | 647 | 651 | 638 | 645 | 2,642,000 |
1993/04/06 | 666 | 678 | 648 | 667 | 9,908,000 |
1993/04/05 | 640 | 650 | 625 | 636 | 2,123,000 |
1993/04/02 | 625 | 650 | 620 | 640 | 2,766,000 |
1993/04/01 | 625 | 625 | 606 | 615 | 2,394,000 |
1993/03/31 | 589 | 650 | 588 | 605 | 4,505,000 |
1993/03/30 | 594 | 595 | 585 | 588 | 442,000 |
1993/03/29 | 598 | 605 | 592 | 600 | 677,000 |
1993/03/26 | 580 | 613 | 578 | 608 | 2,526,000 |
1993/03/25 | 554 | 575 | 554 | 575 | 640,000 |
1993/03/24 | 562 | 570 | 562 | 564 | 695,000 |
1993/03/23 | 555 | 562 | 555 | 560 | 287,000 |
1993/03/22 | 559 | 567 | 550 | 565 | 450,000 |
1993/03/19 | 561 | 575 | 551 | 560 | 900,000 |
1993/03/18 | 567 | 580 | 561 | 566 | 657,000 |
1993/03/17 | 561 | 567 | 552 | 565 | 386,000 |
1993/03/16 | 560 | 562 | 550 | 551 | 548,000 |
1993/03/15 | 561 | 568 | 560 | 568 | 383,000 |
1993/03/12 | 548 | 563 | 548 | 562 | 1,384,000 |
1993/03/11 | 550 | 560 | 546 | 558 | 584,000 |
1993/03/10 | 553 | 553 | 540 | 543 | 506,000 |
1993/03/09 | 564 | 568 | 549 | 553 | 575,000 |
1993/03/08 | 549 | 568 | 535 | 562 | 888,000 |
1993/03/05 | 540 | 549 | 539 | 547 | 273,000 |
1993/03/04 | 535 | 544 | 535 | 541 | 268,000 |
1993/03/03 | 539 | 544 | 535 | 535 | 211,000 |
1993/03/02 | 537 | 546 | 535 | 540 | 383,000 |
1993/03/01 | 530 | 538 | 530 | 537 | 102,000 |
1993/02/26 | 526 | 535 | 526 | 529 | 457,000 |
1993/02/25 | 538 | 541 | 532 | 536 | 310,000 |
1993/02/24 | 546 | 548 | 539 | 539 | 601,000 |
1993/02/23 | 546 | 550 | 545 | 548 | 332,000 |
1993/02/22 | 542 | 555 | 541 | 546 | 333,000 |
1993/02/19 | 545 | 548 | 539 | 541 | 538,000 |
1993/02/18 | 544 | 555 | 544 | 548 | 582,000 |
1993/02/17 | 550 | 551 | 539 | 544 | 497,000 |
1993/02/16 | 557 | 557 | 551 | 552 | 239,000 |
1993/02/15 | 550 | 558 | 550 | 558 | 285,000 |
1993/02/12 | 560 | 560 | 547 | 550 | 572,000 |
1993/02/10 | 560 | 560 | 556 | 560 | 257,000 |
1993/02/09 | 560 | 561 | 556 | 560 | 436,000 |
1993/02/08 | 556 | 564 | 556 | 556 | 229,000 |
1993/02/05 | 560 | 565 | 554 | 563 | 471,000 |
1993/02/04 | 567 | 567 | 555 | 560 | 323,000 |
1993/02/03 | 562 | 569 | 561 | 561 | 1,293,000 |
1993/02/02 | 565 | 566 | 555 | 563 | 706,000 |
1993/02/01 | 556 | 559 | 555 | 559 | 187,000 |
1993/01/29 | 559 | 560 | 553 | 553 | 324,000 |
1993/01/28 | 544 | 560 | 540 | 559 | 496,000 |
1993/01/27 | 545 | 548 | 540 | 545 | 221,000 |
1993/01/26 | 543 | 550 | 540 | 543 | 340,000 |
1993/01/25 | 543 | 545 | 542 | 545 | 234,000 |
1993/01/22 | 543 | 544 | 541 | 542 | 347,000 |
1993/01/21 | 542 | 548 | 541 | 542 | 255,000 |
1993/01/20 | 550 | 550 | 542 | 542 | 438,000 |
1993/01/19 | 560 | 560 | 546 | 550 | 812,000 |
1993/01/18 | 539 | 554 | 539 | 553 | 652,000 |
1993/01/14 | 542 | 549 | 541 | 546 | 882,000 |
1993/01/13 | 560 | 560 | 540 | 552 | 1,374,000 |
1993/01/12 | 540 | 557 | 540 | 554 | 1,880,000 |
1993/01/11 | 551 | 553 | 537 | 540 | 1,462,000 |
1993/01/08 | 545 | 560 | 545 | 551 | 2,038,000 |
1993/01/07 | 548 | 555 | 545 | 547 | 1,446,000 |
1993/01/06 | 560 | 562 | 544 | 544 | 2,671,000 |
1993/01/05 | 526 | 539 | 522 | 530 | 579,000 |
1993/01/04 | 526 | 530 | 512 | 525 | 363,000 |