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 |
---|---|---|---|---|---|
1995/12/29 | 510 | 511 | 498 | 498 | 407,000 |
1995/12/28 | 505 | 513 | 503 | 510 | 1,199,000 |
1995/12/27 | 500 | 513 | 500 | 505 | 971,000 |
1995/12/26 | 505 | 505 | 496 | 503 | 399,000 |
1995/12/25 | 509 | 510 | 492 | 501 | 717,000 |
1995/12/22 | 505 | 510 | 498 | 508 | 1,305,000 |
1995/12/21 | 499 | 510 | 498 | 505 | 1,311,000 |
1995/12/20 | 484 | 503 | 484 | 503 | 1,731,000 |
1995/12/19 | 487 | 491 | 483 | 483 | 206,000 |
1995/12/18 | 493 | 494 | 490 | 490 | 588,000 |
1995/12/15 | 490 | 497 | 487 | 490 | 792,000 |
1995/12/14 | 488 | 492 | 486 | 490 | 506,000 |
1995/12/13 | 494 | 494 | 485 | 486 | 501,000 |
1995/12/12 | 492 | 497 | 489 | 489 | 1,665,000 |
1995/12/11 | 492 | 492 | 485 | 490 | 290,000 |
1995/12/08 | 493 | 494 | 483 | 485 | 2,199,000 |
1995/12/07 | 492 | 495 | 488 | 490 | 952,000 |
1995/12/06 | 489 | 492 | 488 | 490 | 578,000 |
1995/12/05 | 488 | 490 | 488 | 488 | 235,000 |
1995/12/04 | 493 | 495 | 488 | 488 | 605,000 |
1995/12/01 | 485 | 490 | 480 | 485 | 449,000 |
1995/11/30 | 478 | 488 | 478 | 480 | 339,000 |
1995/11/29 | 480 | 484 | 476 | 476 | 393,000 |
1995/11/28 | 485 | 488 | 480 | 484 | 493,000 |
1995/11/27 | 485 | 492 | 485 | 490 | 933,000 |
1995/11/24 | 480 | 483 | 476 | 483 | 471,000 |
1995/11/22 | 482 | 482 | 476 | 476 | 205,000 |
1995/11/21 | 480 | 485 | 477 | 477 | 329,000 |
1995/11/20 | 480 | 483 | 472 | 480 | 348,000 |
1995/11/17 | 474 | 479 | 470 | 479 | 345,000 |
1995/11/16 | 458 | 469 | 456 | 469 | 208,000 |
1995/11/15 | 464 | 469 | 457 | 458 | 158,000 |
1995/11/14 | 472 | 472 | 459 | 462 | 218,000 |
1995/11/13 | 461 | 468 | 461 | 468 | 400,000 |
1995/11/10 | 466 | 470 | 456 | 459 | 440,000 |
1995/11/09 | 472 | 478 | 467 | 467 | 529,000 |
1995/11/08 | 473 | 477 | 471 | 471 | 158,000 |
1995/11/07 | 475 | 476 | 471 | 473 | 259,000 |
1995/11/06 | 477 | 483 | 471 | 471 | 573,000 |
1995/11/02 | 468 | 477 | 468 | 477 | 623,000 |
1995/11/01 | 467 | 467 | 460 | 465 | 428,000 |
1995/10/31 | 466 | 470 | 465 | 468 | 206,000 |
1995/10/30 | 465 | 468 | 463 | 465 | 246,000 |
1995/10/27 | 467 | 467 | 460 | 460 | 543,000 |
1995/10/26 | 473 | 474 | 466 | 467 | 774,000 |
1995/10/25 | 475 | 480 | 474 | 474 | 172,000 |
1995/10/24 | 478 | 483 | 476 | 476 | 953,000 |
1995/10/23 | 475 | 480 | 473 | 478 | 595,000 |
1995/10/20 | 462 | 471 | 462 | 470 | 364,000 |
1995/10/19 | 467 | 470 | 465 | 465 | 278,000 |
1995/10/18 | 458 | 463 | 453 | 463 | 217,000 |
1995/10/17 | 463 | 468 | 459 | 460 | 243,000 |
1995/10/16 | 458 | 468 | 458 | 461 | 391,000 |
1995/10/13 | 463 | 463 | 453 | 456 | 706,000 |
1995/10/12 | 450 | 462 | 450 | 462 | 152,000 |
1995/10/11 | 459 | 459 | 447 | 449 | 230,000 |
1995/10/09 | 462 | 462 | 448 | 459 | 193,000 |
1995/10/06 | 452 | 465 | 451 | 461 | 395,000 |
1995/10/05 | 455 | 458 | 452 | 455 | 172,000 |
1995/10/04 | 464 | 464 | 454 | 455 | 255,000 |
1995/10/03 | 461 | 464 | 453 | 464 | 339,000 |
1995/10/02 | 452 | 452 | 444 | 446 | 107,000 |
1995/09/29 | 460 | 463 | 447 | 447 | 273,000 |
1995/09/28 | 459 | 468 | 456 | 456 | 147,000 |
1995/09/27 | 449 | 459 | 447 | 453 | 360,000 |
1995/09/26 | 443 | 453 | 443 | 447 | 174,000 |
1995/09/25 | 455 | 455 | 441 | 442 | 312,000 |
1995/09/22 | 458 | 470 | 453 | 453 | 400,000 |
1995/09/21 | 463 | 468 | 463 | 463 | 369,000 |
1995/09/20 | 470 | 482 | 470 | 473 | 765,000 |
1995/09/19 | 471 | 477 | 467 | 469 | 236,000 |
1995/09/18 | 495 | 496 | 473 | 476 | 427,000 |
1995/09/14 | 488 | 497 | 482 | 493 | 941,000 |
1995/09/13 | 474 | 484 | 474 | 483 | 545,000 |
1995/09/12 | 479 | 481 | 471 | 472 | 413,000 |
1995/09/11 | 468 | 478 | 465 | 470 | 335,000 |
1995/09/08 | 476 | 477 | 459 | 472 | 2,661,000 |
1995/09/07 | 459 | 462 | 451 | 461 | 457,000 |
1995/09/06 | 469 | 469 | 453 | 454 | 340,000 |
1995/09/05 | 473 | 473 | 458 | 464 | 502,000 |
1995/09/04 | 480 | 480 | 468 | 470 | 242,000 |
1995/09/01 | 483 | 483 | 474 | 481 | 403,000 |
1995/08/31 | 486 | 488 | 480 | 485 | 279,000 |
1995/08/30 | 495 | 496 | 483 | 486 | 588,000 |
1995/08/29 | 495 | 497 | 486 | 490 | 733,000 |
1995/08/28 | 480 | 498 | 480 | 495 | 710,000 |
1995/08/25 | 482 | 484 | 480 | 483 | 530,000 |
1995/08/24 | 478 | 486 | 472 | 486 | 1,009,000 |
1995/08/23 | 480 | 482 | 470 | 474 | 797,000 |
1995/08/22 | 484 | 495 | 481 | 484 | 1,115,000 |
1995/08/21 | 479 | 489 | 476 | 484 | 1,253,000 |
1995/08/18 | 472 | 477 | 470 | 474 | 871,000 |
1995/08/17 | 469 | 482 | 466 | 482 | 1,419,000 |
1995/08/16 | 465 | 480 | 464 | 470 | 1,213,000 |
1995/08/15 | 434 | 450 | 429 | 450 | 506,000 |
1995/08/14 | 438 | 440 | 430 | 431 | 282,000 |
1995/08/11 | 440 | 450 | 435 | 435 | 513,000 |
1995/08/10 | 438 | 440 | 425 | 435 | 536,000 |
1995/08/09 | 450 | 450 | 441 | 441 | 325,000 |
1995/08/08 | 460 | 461 | 449 | 455 | 592,000 |
1995/08/07 | 460 | 462 | 449 | 458 | 602,000 |
1995/08/04 | 450 | 466 | 445 | 465 | 1,851,000 |
1995/08/03 | 436 | 445 | 434 | 445 | 1,204,000 |
1995/08/02 | 411 | 427 | 411 | 426 | 332,000 |
1995/08/01 | 416 | 421 | 414 | 416 | 226,000 |
1995/07/31 | 423 | 437 | 421 | 421 | 249,000 |
1995/07/28 | 424 | 431 | 417 | 428 | 291,000 |
1995/07/27 | 405 | 428 | 405 | 426 | 448,000 |
1995/07/26 | 402 | 406 | 393 | 405 | 193,000 |
1995/07/25 | 416 | 416 | 407 | 407 | 262,000 |
1995/07/24 | 414 | 420 | 405 | 419 | 243,000 |
1995/07/21 | 419 | 425 | 414 | 421 | 516,000 |
1995/07/20 | 400 | 423 | 396 | 415 | 931,000 |
1995/07/19 | 401 | 404 | 391 | 404 | 438,000 |
1995/07/18 | 420 | 420 | 404 | 410 | 221,000 |
1995/07/17 | 405 | 421 | 403 | 413 | 598,000 |
1995/07/14 | 402 | 413 | 400 | 413 | 1,274,000 |
1995/07/13 | 406 | 409 | 396 | 397 | 715,000 |
1995/07/12 | 393 | 410 | 390 | 396 | 1,075,000 |
1995/07/11 | 385 | 389 | 375 | 388 | 679,000 |
1995/07/10 | 385 | 395 | 382 | 385 | 723,000 |
1995/07/07 | 358 | 398 | 358 | 384 | 1,266,000 |
1995/07/06 | 344 | 358 | 335 | 358 | 251,000 |
1995/07/05 | 344 | 344 | 338 | 341 | 216,000 |
1995/07/04 | 332 | 344 | 329 | 344 | 265,000 |
1995/07/03 | 333 | 333 | 327 | 332 | 377,000 |
1995/06/30 | 342 | 342 | 333 | 333 | 284,000 |
1995/06/29 | 359 | 359 | 326 | 332 | 355,000 |
1995/06/28 | 356 | 356 | 349 | 350 | 521,000 |
1995/06/27 | 369 | 369 | 356 | 356 | 274,000 |
1995/06/26 | 380 | 380 | 371 | 371 | 650,000 |
1995/06/23 | 375 | 382 | 374 | 376 | 268,000 |
1995/06/22 | 363 | 363 | 360 | 360 | 214,000 |
1995/06/21 | 352 | 365 | 351 | 365 | 510,000 |
1995/06/20 | 366 | 366 | 352 | 357 | 588,000 |
1995/06/19 | 349 | 363 | 349 | 360 | 337,000 |
1995/06/16 | 368 | 368 | 358 | 359 | 242,000 |
1995/06/15 | 363 | 368 | 347 | 368 | 353,000 |
1995/06/14 | 373 | 373 | 368 | 368 | 645,000 |
1995/06/13 | 386 | 386 | 378 | 378 | 295,000 |
1995/06/12 | 390 | 394 | 385 | 386 | 368,000 |
1995/06/09 | 396 | 400 | 392 | 396 | 1,724,000 |
1995/06/08 | 403 | 407 | 401 | 406 | 194,000 |
1995/06/07 | 409 | 414 | 404 | 405 | 210,000 |
1995/06/06 | 414 | 414 | 408 | 410 | 202,000 |
1995/06/05 | 414 | 420 | 411 | 418 | 131,000 |
1995/06/02 | 400 | 418 | 400 | 414 | 324,000 |
1995/06/01 | 410 | 413 | 398 | 403 | 170,000 |
1995/05/31 | 411 | 414 | 408 | 410 | 467,000 |
1995/05/30 | 402 | 410 | 402 | 407 | 183,000 |
1995/05/29 | 397 | 401 | 396 | 400 | 127,000 |
1995/05/26 | 400 | 403 | 397 | 402 | 217,000 |
1995/05/25 | 410 | 410 | 401 | 404 | 310,000 |
1995/05/24 | 409 | 411 | 406 | 408 | 386,000 |
1995/05/23 | 400 | 406 | 399 | 406 | 171,000 |
1995/05/22 | 410 | 410 | 398 | 399 | 449,000 |
1995/05/19 | 406 | 410 | 403 | 410 | 435,000 |
1995/05/18 | 410 | 411 | 403 | 406 | 480,000 |
1995/05/17 | 415 | 418 | 413 | 414 | 361,000 |
1995/05/16 | 419 | 419 | 411 | 415 | 309,000 |
1995/05/15 | 421 | 423 | 419 | 422 | 818,000 |
1995/05/12 | 425 | 438 | 424 | 426 | 1,512,000 |
1995/05/11 | 430 | 430 | 425 | 427 | 186,000 |
1995/05/10 | 439 | 439 | 430 | 432 | 494,000 |
1995/05/09 | 445 | 448 | 444 | 444 | 226,000 |
1995/05/08 | 443 | 450 | 442 | 445 | 376,000 |
1995/05/02 | 430 | 442 | 429 | 442 | 432,000 |
1995/05/01 | 436 | 437 | 427 | 434 | 301,000 |
1995/04/28 | 440 | 442 | 430 | 431 | 598,000 |
1995/04/27 | 447 | 447 | 438 | 443 | 533,000 |
1995/04/26 | 450 | 454 | 447 | 448 | 345,000 |
1995/04/25 | 450 | 457 | 449 | 455 | 372,000 |
1995/04/24 | 455 | 457 | 450 | 450 | 275,000 |
1995/04/21 | 454 | 455 | 449 | 455 | 471,000 |
1995/04/20 | 452 | 453 | 449 | 453 | 412,000 |
1995/04/19 | 443 | 455 | 443 | 446 | 264,000 |
1995/04/18 | 445 | 451 | 443 | 443 | 405,000 |
1995/04/17 | 437 | 450 | 437 | 450 | 306,000 |
1995/04/14 | 451 | 452 | 436 | 436 | 921,000 |
1995/04/13 | 446 | 459 | 446 | 452 | 896,000 |
1995/04/12 | 440 | 446 | 438 | 446 | 418,000 |
1995/04/11 | 443 | 443 | 437 | 440 | 588,000 |
1995/04/10 | 440 | 444 | 432 | 443 | 532,000 |
1995/04/07 | 436 | 445 | 435 | 439 | 614,000 |
1995/04/06 | 440 | 448 | 432 | 434 | 1,113,000 |
1995/04/05 | 430 | 440 | 423 | 436 | 388,000 |
1995/04/04 | 429 | 430 | 417 | 422 | 485,000 |
1995/04/03 | 423 | 430 | 419 | 426 | 908,000 |
1995/03/31 | 450 | 450 | 430 | 430 | 640,000 |
1995/03/30 | 432 | 440 | 428 | 435 | 324,000 |
1995/03/29 | 432 | 440 | 422 | 435 | 534,000 |
1995/03/28 | 415 | 430 | 414 | 427 | 568,000 |
1995/03/27 | 411 | 414 | 409 | 410 | 483,000 |
1995/03/24 | 417 | 417 | 407 | 407 | 578,000 |
1995/03/23 | 426 | 429 | 417 | 417 | 490,000 |
1995/03/22 | 430 | 431 | 426 | 426 | 263,000 |
1995/03/20 | 435 | 438 | 426 | 426 | 647,000 |
1995/03/17 | 443 | 447 | 435 | 435 | 612,000 |
1995/03/16 | 452 | 452 | 443 | 443 | 422,000 |
1995/03/15 | 454 | 462 | 453 | 457 | 258,000 |
1995/03/14 | 465 | 465 | 454 | 454 | 394,000 |
1995/03/13 | 467 | 470 | 455 | 470 | 566,000 |
1995/03/10 | 470 | 473 | 461 | 472 | 1,738,000 |
1995/03/09 | 473 | 475 | 467 | 473 | 295,000 |
1995/03/08 | 471 | 474 | 465 | 468 | 249,000 |
1995/03/07 | 478 | 478 | 470 | 471 | 143,000 |
1995/03/06 | 478 | 483 | 474 | 480 | 485,000 |
1995/03/03 | 472 | 478 | 471 | 473 | 609,000 |
1995/03/02 | 475 | 477 | 467 | 470 | 727,000 |
1995/03/01 | 473 | 473 | 463 | 465 | 355,000 |
1995/02/28 | 473 | 479 | 468 | 468 | 563,000 |
1995/02/27 | 469 | 473 | 463 | 470 | 464,000 |
1995/02/24 | 489 | 489 | 477 | 479 | 489,000 |
1995/02/23 | 499 | 501 | 489 | 493 | 550,000 |
1995/02/22 | 497 | 505 | 497 | 499 | 600,000 |
1995/02/21 | 486 | 500 | 486 | 492 | 1,001,000 |
1995/02/20 | 490 | 494 | 486 | 490 | 454,000 |
1995/02/17 | 476 | 484 | 476 | 481 | 525,000 |
1995/02/16 | 481 | 487 | 479 | 480 | 316,000 |
1995/02/15 | 485 | 488 | 484 | 484 | 291,000 |
1995/02/14 | 487 | 489 | 484 | 489 | 290,000 |
1995/02/13 | 489 | 489 | 486 | 489 | 144,000 |
1995/02/10 | 485 | 489 | 483 | 489 | 1,210,000 |
1995/02/09 | 487 | 497 | 485 | 497 | 424,000 |
1995/02/08 | 488 | 491 | 484 | 488 | 617,000 |
1995/02/07 | 498 | 500 | 490 | 493 | 558,000 |
1995/02/06 | 496 | 500 | 493 | 500 | 481,000 |
1995/02/03 | 493 | 496 | 493 | 494 | 715,000 |
1995/02/02 | 497 | 499 | 492 | 498 | 260,000 |
1995/02/01 | 500 | 503 | 491 | 492 | 989,000 |
1995/01/31 | 509 | 518 | 509 | 515 | 949,000 |
1995/01/30 | 510 | 525 | 508 | 509 | 425,000 |
1995/01/27 | 506 | 514 | 503 | 508 | 488,000 |
1995/01/26 | 514 | 518 | 512 | 514 | 251,000 |
1995/01/25 | 515 | 519 | 511 | 519 | 399,000 |
1995/01/24 | 515 | 516 | 500 | 511 | 942,000 |
1995/01/23 | 530 | 530 | 516 | 517 | 464,000 |
1995/01/20 | 534 | 535 | 529 | 535 | 493,000 |
1995/01/19 | 544 | 544 | 536 | 540 | 524,000 |
1995/01/18 | 547 | 549 | 545 | 545 | 79,000 |
1995/01/17 | 550 | 550 | 539 | 548 | 433,000 |
1995/01/13 | 555 | 555 | 545 | 550 | 649,000 |
1995/01/12 | 556 | 558 | 553 | 557 | 368,000 |
1995/01/11 | 559 | 559 | 554 | 557 | 312,000 |
1995/01/10 | 555 | 560 | 554 | 560 | 440,000 |
1995/01/09 | 558 | 562 | 555 | 560 | 220,000 |
1995/01/06 | 562 | 562 | 550 | 558 | 494,000 |
1995/01/05 | 571 | 571 | 564 | 569 | 217,000 |
1995/01/04 | 578 | 578 | 570 | 575 | 59,000 |