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 |
|---|---|---|---|---|---|
| 1996/12/30 | 441 | 441 | 437 | 440 | 172,000 |
| 1996/12/27 | 435 | 443 | 434 | 440 | 469,000 |
| 1996/12/26 | 441 | 444 | 430 | 432 | 407,000 |
| 1996/12/25 | 443 | 444 | 438 | 438 | 730,000 |
| 1996/12/24 | 450 | 455 | 442 | 442 | 669,000 |
| 1996/12/20 | 460 | 460 | 450 | 452 | 801,000 |
| 1996/12/19 | 467 | 469 | 458 | 461 | 460,000 |
| 1996/12/18 | 471 | 472 | 465 | 470 | 381,000 |
| 1996/12/17 | 472 | 473 | 470 | 472 | 484,000 |
| 1996/12/16 | 470 | 480 | 467 | 473 | 569,000 |
| 1996/12/13 | 470 | 473 | 463 | 470 | 1,995,000 |
| 1996/12/12 | 466 | 473 | 465 | 470 | 530,000 |
| 1996/12/11 | 466 | 473 | 465 | 468 | 517,000 |
| 1996/12/10 | 466 | 470 | 465 | 469 | 482,000 |
| 1996/12/09 | 468 | 473 | 463 | 465 | 435,000 |
| 1996/12/06 | 475 | 478 | 462 | 465 | 342,000 |
| 1996/12/05 | 474 | 480 | 474 | 474 | 227,000 |
| 1996/12/04 | 474 | 475 | 473 | 474 | 524,000 |
| 1996/12/03 | 472 | 476 | 468 | 473 | 453,000 |
| 1996/12/02 | 485 | 485 | 473 | 473 | 251,000 |
| 1996/11/29 | 489 | 490 | 485 | 488 | 588,000 |
| 1996/11/28 | 494 | 494 | 487 | 487 | 661,000 |
| 1996/11/27 | 494 | 498 | 491 | 496 | 256,000 |
| 1996/11/26 | 496 | 496 | 492 | 495 | 248,000 |
| 1996/11/25 | 497 | 499 | 492 | 496 | 305,000 |
| 1996/11/22 | 500 | 500 | 495 | 497 | 975,000 |
| 1996/11/21 | 495 | 505 | 495 | 500 | 509,000 |
| 1996/11/20 | 496 | 501 | 495 | 501 | 524,000 |
| 1996/11/19 | 496 | 499 | 496 | 499 | 161,000 |
| 1996/11/18 | 497 | 500 | 496 | 498 | 301,000 |
| 1996/11/15 | 499 | 504 | 496 | 496 | 429,000 |
| 1996/11/14 | 502 | 504 | 497 | 499 | 206,000 |
| 1996/11/13 | 504 | 508 | 502 | 505 | 166,000 |
| 1996/11/12 | 505 | 509 | 505 | 508 | 183,000 |
| 1996/11/11 | 505 | 509 | 504 | 504 | 168,000 |
| 1996/11/08 | 494 | 504 | 494 | 502 | 1,086,000 |
| 1996/11/07 | 502 | 503 | 494 | 496 | 330,000 |
| 1996/11/06 | 496 | 500 | 496 | 496 | 548,000 |
| 1996/11/05 | 496 | 497 | 494 | 496 | 369,000 |
| 1996/11/01 | 494 | 498 | 492 | 492 | 648,000 |
| 1996/10/31 | 497 | 499 | 490 | 492 | 437,000 |
| 1996/10/30 | 502 | 502 | 494 | 497 | 644,000 |
| 1996/10/29 | 495 | 500 | 495 | 499 | 393,000 |
| 1996/10/28 | 490 | 496 | 490 | 495 | 237,000 |
| 1996/10/25 | 495 | 495 | 490 | 490 | 400,000 |
| 1996/10/24 | 494 | 500 | 490 | 497 | 403,000 |
| 1996/10/23 | 492 | 494 | 489 | 494 | 215,000 |
| 1996/10/22 | 490 | 496 | 489 | 494 | 118,000 |
| 1996/10/21 | 496 | 499 | 495 | 496 | 158,000 |
| 1996/10/18 | 490 | 500 | 489 | 497 | 420,000 |
| 1996/10/17 | 488 | 490 | 488 | 489 | 158,000 |
| 1996/10/16 | 490 | 490 | 485 | 488 | 262,000 |
| 1996/10/15 | 484 | 488 | 483 | 488 | 382,000 |
| 1996/10/14 | 487 | 487 | 483 | 483 | 220,000 |
| 1996/10/11 | 489 | 490 | 481 | 483 | 740,000 |
| 1996/10/09 | 488 | 491 | 486 | 491 | 491,000 |
| 1996/10/08 | 490 | 497 | 489 | 493 | 551,000 |
| 1996/10/07 | 495 | 495 | 490 | 495 | 305,000 |
| 1996/10/04 | 500 | 503 | 494 | 495 | 1,048,000 |
| 1996/10/03 | 503 | 505 | 501 | 504 | 411,000 |
| 1996/10/02 | 508 | 508 | 505 | 505 | 174,000 |
| 1996/10/01 | 505 | 508 | 503 | 508 | 429,000 |
| 1996/09/30 | 511 | 511 | 507 | 509 | 105,000 |
| 1996/09/27 | 506 | 515 | 506 | 512 | 338,000 |
| 1996/09/26 | 503 | 515 | 502 | 515 | 698,000 |
| 1996/09/25 | 500 | 505 | 500 | 504 | 308,000 |
| 1996/09/24 | 498 | 503 | 498 | 502 | 639,000 |
| 1996/09/20 | 501 | 504 | 499 | 503 | 1,050,000 |
| 1996/09/19 | 492 | 499 | 491 | 494 | 233,000 |
| 1996/09/18 | 492 | 495 | 490 | 491 | 1,298,000 |
| 1996/09/17 | 481 | 494 | 481 | 490 | 531,000 |
| 1996/09/13 | 479 | 479 | 475 | 476 | 1,715,000 |
| 1996/09/12 | 479 | 481 | 473 | 477 | 841,000 |
| 1996/09/11 | 484 | 486 | 481 | 484 | 190,000 |
| 1996/09/10 | 483 | 487 | 480 | 484 | 524,000 |
| 1996/09/09 | 480 | 485 | 478 | 483 | 521,000 |
| 1996/09/06 | 477 | 479 | 475 | 475 | 131,000 |
| 1996/09/05 | 478 | 479 | 474 | 477 | 557,000 |
| 1996/09/04 | 476 | 478 | 472 | 473 | 233,000 |
| 1996/09/03 | 476 | 478 | 475 | 478 | 340,000 |
| 1996/09/02 | 479 | 479 | 475 | 476 | 284,000 |
| 1996/08/30 | 478 | 479 | 470 | 479 | 470,000 |
| 1996/08/29 | 482 | 484 | 479 | 479 | 276,000 |
| 1996/08/28 | 483 | 485 | 478 | 478 | 395,000 |
| 1996/08/27 | 483 | 485 | 480 | 483 | 951,000 |
| 1996/08/26 | 490 | 491 | 483 | 485 | 420,000 |
| 1996/08/23 | 490 | 495 | 490 | 490 | 1,748,000 |
| 1996/08/22 | 493 | 494 | 489 | 490 | 475,000 |
| 1996/08/21 | 492 | 494 | 489 | 489 | 748,000 |
| 1996/08/20 | 483 | 493 | 483 | 490 | 1,601,000 |
| 1996/08/19 | 487 | 487 | 483 | 483 | 763,000 |
| 1996/08/16 | 481 | 483 | 479 | 483 | 955,000 |
| 1996/08/15 | 482 | 482 | 480 | 481 | 395,000 |
| 1996/08/14 | 478 | 480 | 476 | 478 | 303,000 |
| 1996/08/13 | 475 | 479 | 474 | 479 | 534,000 |
| 1996/08/12 | 475 | 477 | 474 | 474 | 589,000 |
| 1996/08/09 | 480 | 480 | 474 | 475 | 1,042,000 |
| 1996/08/08 | 478 | 485 | 475 | 480 | 1,590,000 |
| 1996/08/07 | 483 | 483 | 476 | 478 | 949,000 |
| 1996/08/06 | 486 | 486 | 472 | 480 | 920,000 |
| 1996/08/05 | 490 | 493 | 488 | 488 | 443,000 |
| 1996/08/02 | 492 | 494 | 489 | 489 | 369,000 |
| 1996/08/01 | 488 | 492 | 484 | 489 | 556,000 |
| 1996/07/31 | 497 | 499 | 488 | 488 | 545,000 |
| 1996/07/30 | 497 | 499 | 493 | 496 | 630,000 |
| 1996/07/29 | 512 | 514 | 498 | 499 | 677,000 |
| 1996/07/26 | 514 | 514 | 507 | 510 | 148,000 |
| 1996/07/25 | 508 | 514 | 505 | 508 | 495,000 |
| 1996/07/24 | 508 | 511 | 500 | 505 | 642,000 |
| 1996/07/23 | 512 | 515 | 504 | 510 | 413,000 |
| 1996/07/22 | 521 | 521 | 510 | 512 | 719,000 |
| 1996/07/19 | 523 | 527 | 521 | 521 | 594,000 |
| 1996/07/18 | 517 | 526 | 517 | 522 | 353,000 |
| 1996/07/17 | 521 | 528 | 517 | 525 | 250,000 |
| 1996/07/16 | 515 | 521 | 515 | 518 | 215,000 |
| 1996/07/15 | 520 | 526 | 520 | 525 | 233,000 |
| 1996/07/12 | 514 | 523 | 514 | 523 | 504,000 |
| 1996/07/11 | 518 | 521 | 514 | 521 | 316,000 |
| 1996/07/10 | 521 | 521 | 514 | 518 | 330,000 |
| 1996/07/09 | 520 | 523 | 517 | 521 | 184,000 |
| 1996/07/08 | 521 | 521 | 516 | 519 | 502,000 |
| 1996/07/05 | 521 | 524 | 520 | 521 | 552,000 |
| 1996/07/04 | 528 | 528 | 521 | 521 | 401,000 |
| 1996/07/03 | 525 | 528 | 525 | 528 | 952,000 |
| 1996/07/02 | 529 | 529 | 523 | 525 | 381,000 |
| 1996/07/01 | 529 | 530 | 525 | 529 | 235,000 |
| 1996/06/28 | 526 | 529 | 522 | 529 | 366,000 |
| 1996/06/27 | 524 | 525 | 521 | 521 | 266,000 |
| 1996/06/26 | 523 | 525 | 521 | 525 | 240,000 |
| 1996/06/25 | 526 | 526 | 522 | 525 | 656,000 |
| 1996/06/24 | 528 | 529 | 525 | 526 | 352,000 |
| 1996/06/21 | 530 | 530 | 524 | 527 | 565,000 |
| 1996/06/20 | 527 | 527 | 521 | 526 | 595,000 |
| 1996/06/19 | 523 | 527 | 522 | 527 | 842,000 |
| 1996/06/18 | 531 | 531 | 526 | 529 | 704,000 |
| 1996/06/17 | 535 | 536 | 528 | 530 | 1,165,000 |
| 1996/06/14 | 543 | 547 | 538 | 539 | 2,556,000 |
| 1996/06/13 | 531 | 544 | 528 | 533 | 1,543,000 |
| 1996/06/12 | 522 | 529 | 522 | 528 | 447,000 |
| 1996/06/11 | 520 | 521 | 518 | 521 | 841,000 |
| 1996/06/10 | 526 | 526 | 520 | 522 | 1,253,000 |
| 1996/06/07 | 538 | 538 | 527 | 531 | 932,000 |
| 1996/06/06 | 545 | 545 | 538 | 538 | 829,000 |
| 1996/06/05 | 543 | 546 | 541 | 544 | 524,000 |
| 1996/06/04 | 541 | 546 | 538 | 544 | 849,000 |
| 1996/06/03 | 549 | 550 | 542 | 542 | 485,000 |
| 1996/05/31 | 550 | 551 | 540 | 546 | 564,000 |
| 1996/05/30 | 547 | 555 | 542 | 546 | 1,146,000 |
| 1996/05/29 | 540 | 548 | 536 | 545 | 1,015,000 |
| 1996/05/28 | 530 | 540 | 525 | 533 | 2,234,000 |
| 1996/05/27 | 526 | 526 | 520 | 525 | 904,000 |
| 1996/05/24 | 526 | 530 | 520 | 523 | 1,042,000 |
| 1996/05/23 | 540 | 542 | 530 | 532 | 571,000 |
| 1996/05/22 | 543 | 545 | 540 | 542 | 708,000 |
| 1996/05/21 | 543 | 547 | 540 | 543 | 454,000 |
| 1996/05/20 | 550 | 559 | 543 | 543 | 382,000 |
| 1996/05/17 | 555 | 555 | 545 | 550 | 580,000 |
| 1996/05/16 | 559 | 560 | 553 | 556 | 763,000 |
| 1996/05/15 | 549 | 559 | 542 | 552 | 551,000 |
| 1996/05/14 | 538 | 541 | 538 | 539 | 234,000 |
| 1996/05/13 | 543 | 543 | 540 | 540 | 205,000 |
| 1996/05/10 | 538 | 541 | 537 | 539 | 643,000 |
| 1996/05/09 | 549 | 549 | 538 | 539 | 995,000 |
| 1996/05/08 | 543 | 547 | 541 | 543 | 421,000 |
| 1996/05/07 | 548 | 549 | 543 | 543 | 535,000 |
| 1996/05/02 | 551 | 553 | 547 | 549 | 981,000 |
| 1996/05/01 | 560 | 560 | 552 | 553 | 1,027,000 |
| 1996/04/30 | 561 | 565 | 560 | 560 | 857,000 |
| 1996/04/26 | 558 | 564 | 558 | 561 | 647,000 |
| 1996/04/25 | 559 | 559 | 555 | 556 | 1,301,000 |
| 1996/04/24 | 558 | 561 | 556 | 557 | 1,010,000 |
| 1996/04/23 | 559 | 561 | 554 | 555 | 918,000 |
| 1996/04/22 | 550 | 554 | 547 | 554 | 653,000 |
| 1996/04/19 | 557 | 558 | 552 | 553 | 764,000 |
| 1996/04/18 | 557 | 559 | 553 | 559 | 939,000 |
| 1996/04/17 | 561 | 562 | 557 | 559 | 731,000 |
| 1996/04/16 | 570 | 570 | 561 | 562 | 1,436,000 |
| 1996/04/15 | 567 | 570 | 562 | 565 | 1,319,000 |
| 1996/04/12 | 563 | 566 | 555 | 564 | 3,401,000 |
| 1996/04/11 | 557 | 565 | 555 | 562 | 5,204,000 |
| 1996/04/10 | 549 | 562 | 548 | 559 | 3,066,000 |
| 1996/04/09 | 544 | 549 | 540 | 546 | 526,000 |
| 1996/04/08 | 548 | 549 | 543 | 544 | 540,000 |
| 1996/04/05 | 541 | 549 | 539 | 549 | 572,000 |
| 1996/04/04 | 538 | 543 | 538 | 539 | 1,047,000 |
| 1996/04/03 | 539 | 552 | 537 | 543 | 1,522,000 |
| 1996/04/02 | 540 | 541 | 535 | 538 | 662,000 |
| 1996/04/01 | 537 | 539 | 529 | 530 | 1,235,000 |
| 1996/03/29 | 541 | 541 | 535 | 536 | 634,000 |
| 1996/03/28 | 541 | 549 | 541 | 541 | 720,000 |
| 1996/03/27 | 540 | 544 | 537 | 542 | 1,190,000 |
| 1996/03/26 | 537 | 541 | 531 | 539 | 803,000 |
| 1996/03/25 | 540 | 540 | 530 | 538 | 839,000 |
| 1996/03/22 | 535 | 535 | 531 | 535 | 692,000 |
| 1996/03/21 | 523 | 532 | 523 | 530 | 776,000 |
| 1996/03/19 | 523 | 524 | 520 | 521 | 513,000 |
| 1996/03/18 | 519 | 523 | 518 | 519 | 409,000 |
| 1996/03/15 | 514 | 519 | 514 | 518 | 724,000 |
| 1996/03/14 | 509 | 514 | 506 | 514 | 515,000 |
| 1996/03/13 | 515 | 516 | 508 | 509 | 632,000 |
| 1996/03/12 | 510 | 515 | 509 | 512 | 656,000 |
| 1996/03/11 | 515 | 515 | 507 | 507 | 1,377,000 |
| 1996/03/08 | 512 | 520 | 511 | 520 | 3,388,000 |
| 1996/03/07 | 517 | 517 | 512 | 514 | 677,000 |
| 1996/03/06 | 523 | 525 | 516 | 520 | 495,000 |
| 1996/03/05 | 522 | 528 | 520 | 528 | 728,000 |
| 1996/03/04 | 525 | 528 | 522 | 522 | 638,000 |
| 1996/03/01 | 526 | 532 | 525 | 525 | 947,000 |
| 1996/02/29 | 533 | 533 | 528 | 530 | 660,000 |
| 1996/02/28 | 536 | 536 | 528 | 528 | 605,000 |
| 1996/02/27 | 534 | 534 | 525 | 528 | 967,000 |
| 1996/02/26 | 532 | 534 | 529 | 534 | 539,000 |
| 1996/02/23 | 531 | 532 | 527 | 529 | 618,000 |
| 1996/02/22 | 533 | 533 | 523 | 527 | 711,000 |
| 1996/02/21 | 538 | 538 | 523 | 523 | 534,000 |
| 1996/02/20 | 525 | 545 | 519 | 529 | 2,431,000 |
| 1996/02/19 | 530 | 531 | 526 | 531 | 295,000 |
| 1996/02/16 | 536 | 539 | 522 | 530 | 899,000 |
| 1996/02/15 | 549 | 552 | 543 | 544 | 798,000 |
| 1996/02/14 | 547 | 551 | 545 | 548 | 1,236,000 |
| 1996/02/13 | 556 | 559 | 547 | 547 | 4,140,000 |
| 1996/02/09 | 548 | 556 | 540 | 550 | 6,800,000 |
| 1996/02/08 | 534 | 539 | 534 | 538 | 3,544,000 |
| 1996/02/07 | 535 | 538 | 532 | 533 | 1,448,000 |
| 1996/02/06 | 532 | 539 | 530 | 536 | 1,427,000 |
| 1996/02/05 | 542 | 547 | 534 | 534 | 2,319,000 |
| 1996/02/02 | 533 | 540 | 530 | 534 | 3,239,000 |
| 1996/02/01 | 523 | 530 | 523 | 529 | 2,774,000 |
| 1996/01/31 | 518 | 520 | 516 | 517 | 1,035,000 |
| 1996/01/30 | 519 | 519 | 514 | 516 | 893,000 |
| 1996/01/29 | 520 | 522 | 515 | 520 | 2,311,000 |
| 1996/01/26 | 517 | 521 | 515 | 521 | 2,955,000 |
| 1996/01/25 | 517 | 524 | 515 | 517 | 2,990,000 |
| 1996/01/24 | 510 | 517 | 503 | 513 | 2,711,000 |
| 1996/01/23 | 501 | 508 | 498 | 503 | 1,351,000 |
| 1996/01/22 | 502 | 502 | 495 | 495 | 742,000 |
| 1996/01/19 | 507 | 507 | 495 | 495 | 869,000 |
| 1996/01/18 | 511 | 511 | 503 | 503 | 333,000 |
| 1996/01/17 | 512 | 512 | 506 | 511 | 1,000,000 |
| 1996/01/16 | 509 | 509 | 502 | 502 | 543,000 |
| 1996/01/12 | 516 | 517 | 508 | 509 | 1,343,000 |
| 1996/01/11 | 517 | 521 | 510 | 511 | 1,433,000 |
| 1996/01/10 | 522 | 526 | 520 | 521 | 1,724,000 |
| 1996/01/09 | 523 | 528 | 522 | 524 | 4,067,000 |
| 1996/01/08 | 511 | 525 | 511 | 517 | 2,984,000 |
| 1996/01/05 | 517 | 519 | 512 | 515 | 1,603,000 |
| 1996/01/04 | 513 | 523 | 510 | 520 | 1,922,000 |