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 |
---|---|---|---|---|---|
1997/12/30 | 285 | 300 | 285 | 295 | 199,000 |
1997/12/29 | 281 | 286 | 280 | 285 | 344,000 |
1997/12/26 | 293 | 293 | 270 | 280 | 399,000 |
1997/12/25 | 283 | 295 | 283 | 283 | 657,000 |
1997/12/24 | 276 | 293 | 275 | 283 | 399,000 |
1997/12/22 | 299 | 299 | 269 | 275 | 611,000 |
1997/12/19 | 316 | 316 | 287 | 301 | 763,000 |
1997/12/18 | 329 | 330 | 316 | 317 | 506,000 |
1997/12/17 | 324 | 353 | 319 | 339 | 647,000 |
1997/12/16 | 323 | 323 | 316 | 319 | 338,000 |
1997/12/15 | 330 | 330 | 315 | 325 | 447,000 |
1997/12/12 | 343 | 343 | 331 | 334 | 1,592,000 |
1997/12/11 | 336 | 347 | 336 | 338 | 167,000 |
1997/12/10 | 340 | 348 | 338 | 341 | 280,000 |
1997/12/09 | 330 | 348 | 330 | 337 | 446,000 |
1997/12/08 | 351 | 355 | 326 | 326 | 1,100,000 |
1997/12/05 | 352 | 357 | 351 | 351 | 442,000 |
1997/12/04 | 362 | 363 | 356 | 357 | 308,000 |
1997/12/03 | 373 | 373 | 363 | 363 | 241,000 |
1997/12/02 | 382 | 382 | 368 | 368 | 521,000 |
1997/12/01 | 378 | 382 | 375 | 381 | 371,000 |
1997/11/28 | 367 | 380 | 367 | 379 | 695,000 |
1997/11/27 | 362 | 369 | 350 | 367 | 431,000 |
1997/11/26 | 353 | 370 | 353 | 362 | 318,000 |
1997/11/25 | 348 | 370 | 348 | 353 | 1,010,000 |
1997/11/21 | 376 | 383 | 376 | 378 | 585,000 |
1997/11/20 | 357 | 374 | 356 | 371 | 317,000 |
1997/11/19 | 364 | 365 | 350 | 354 | 474,000 |
1997/11/18 | 359 | 380 | 359 | 379 | 746,000 |
1997/11/17 | 338 | 359 | 331 | 354 | 821,000 |
1997/11/14 | 338 | 343 | 330 | 338 | 902,000 |
1997/11/13 | 344 | 355 | 341 | 348 | 408,000 |
1997/11/12 | 355 | 365 | 344 | 351 | 590,000 |
1997/11/11 | 348 | 355 | 347 | 351 | 431,000 |
1997/11/10 | 350 | 355 | 348 | 350 | 311,000 |
1997/11/07 | 355 | 365 | 350 | 352 | 551,000 |
1997/11/06 | 375 | 379 | 365 | 365 | 542,000 |
1997/11/05 | 378 | 379 | 370 | 375 | 696,000 |
1997/11/04 | 381 | 383 | 370 | 375 | 654,000 |
1997/10/31 | 370 | 379 | 363 | 379 | 597,000 |
1997/10/30 | 385 | 387 | 370 | 379 | 813,000 |
1997/10/29 | 388 | 398 | 377 | 392 | 619,000 |
1997/10/28 | 380 | 385 | 376 | 383 | 414,000 |
1997/10/27 | 388 | 394 | 384 | 394 | 640,000 |
1997/10/24 | 365 | 387 | 365 | 384 | 734,000 |
1997/10/23 | 374 | 384 | 369 | 369 | 804,000 |
1997/10/22 | 358 | 372 | 358 | 368 | 747,000 |
1997/10/21 | 359 | 362 | 357 | 357 | 165,000 |
1997/10/20 | 362 | 367 | 357 | 357 | 178,000 |
1997/10/17 | 375 | 375 | 361 | 362 | 408,000 |
1997/10/16 | 364 | 374 | 364 | 370 | 268,000 |
1997/10/15 | 366 | 370 | 361 | 363 | 669,000 |
1997/10/14 | 363 | 363 | 350 | 352 | 741,000 |
1997/10/13 | 362 | 363 | 358 | 358 | 615,000 |
1997/10/09 | 379 | 379 | 365 | 368 | 549,000 |
1997/10/08 | 375 | 380 | 374 | 374 | 196,000 |
1997/10/07 | 376 | 381 | 375 | 375 | 319,000 |
1997/10/06 | 373 | 383 | 373 | 381 | 162,000 |
1997/10/03 | 372 | 380 | 371 | 377 | 406,000 |
1997/10/02 | 377 | 377 | 370 | 371 | 574,000 |
1997/10/01 | 371 | 379 | 368 | 377 | 845,000 |
1997/09/30 | 379 | 379 | 370 | 375 | 339,000 |
1997/09/29 | 383 | 385 | 376 | 380 | 594,000 |
1997/09/26 | 387 | 389 | 381 | 389 | 287,000 |
1997/09/25 | 395 | 397 | 390 | 392 | 152,000 |
1997/09/24 | 395 | 397 | 394 | 396 | 226,000 |
1997/09/22 | 390 | 395 | 388 | 394 | 246,000 |
1997/09/19 | 390 | 394 | 389 | 393 | 598,000 |
1997/09/18 | 390 | 395 | 388 | 392 | 544,000 |
1997/09/17 | 391 | 395 | 390 | 391 | 324,000 |
1997/09/16 | 388 | 392 | 384 | 391 | 264,000 |
1997/09/12 | 388 | 390 | 388 | 388 | 1,475,000 |
1997/09/11 | 401 | 401 | 388 | 388 | 642,000 |
1997/09/10 | 396 | 401 | 395 | 400 | 102,000 |
1997/09/09 | 397 | 400 | 393 | 398 | 264,000 |
1997/09/08 | 395 | 399 | 393 | 397 | 128,000 |
1997/09/05 | 395 | 399 | 389 | 395 | 164,000 |
1997/09/04 | 397 | 400 | 391 | 396 | 312,000 |
1997/09/03 | 393 | 400 | 392 | 398 | 214,000 |
1997/09/02 | 388 | 392 | 381 | 392 | 346,000 |
1997/09/01 | 392 | 392 | 385 | 389 | 194,000 |
1997/08/29 | 395 | 396 | 387 | 388 | 598,000 |
1997/08/28 | 397 | 398 | 393 | 398 | 322,000 |
1997/08/27 | 395 | 396 | 392 | 392 | 235,000 |
1997/08/26 | 392 | 402 | 392 | 399 | 351,000 |
1997/08/25 | 391 | 399 | 390 | 394 | 385,000 |
1997/08/22 | 405 | 405 | 390 | 390 | 245,000 |
1997/08/21 | 415 | 415 | 406 | 409 | 368,000 |
1997/08/20 | 396 | 410 | 396 | 410 | 262,000 |
1997/08/19 | 396 | 401 | 390 | 400 | 272,000 |
1997/08/18 | 402 | 407 | 396 | 396 | 535,000 |
1997/08/15 | 409 | 412 | 408 | 411 | 661,000 |
1997/08/14 | 403 | 410 | 397 | 402 | 378,000 |
1997/08/13 | 400 | 401 | 395 | 399 | 891,000 |
1997/08/12 | 390 | 403 | 390 | 401 | 1,053,000 |
1997/08/11 | 404 | 404 | 387 | 387 | 431,000 |
1997/08/08 | 401 | 409 | 401 | 409 | 334,000 |
1997/08/07 | 411 | 412 | 404 | 406 | 440,000 |
1997/08/06 | 414 | 414 | 403 | 408 | 289,000 |
1997/08/05 | 409 | 415 | 405 | 410 | 457,000 |
1997/08/04 | 415 | 420 | 409 | 411 | 487,000 |
1997/08/01 | 433 | 433 | 415 | 415 | 597,000 |
1997/07/31 | 431 | 431 | 421 | 429 | 411,000 |
1997/07/30 | 438 | 439 | 428 | 428 | 1,015,000 |
1997/07/29 | 446 | 447 | 439 | 439 | 511,000 |
1997/07/28 | 436 | 445 | 436 | 439 | 718,000 |
1997/07/25 | 433 | 439 | 433 | 439 | 408,000 |
1997/07/24 | 430 | 431 | 429 | 431 | 273,000 |
1997/07/23 | 428 | 431 | 425 | 431 | 330,000 |
1997/07/22 | 429 | 431 | 427 | 431 | 196,000 |
1997/07/18 | 431 | 435 | 430 | 431 | 155,000 |
1997/07/17 | 433 | 435 | 430 | 433 | 496,000 |
1997/07/16 | 427 | 430 | 425 | 430 | 671,000 |
1997/07/15 | 431 | 432 | 421 | 422 | 1,606,000 |
1997/07/14 | 428 | 430 | 425 | 426 | 312,000 |
1997/07/11 | 427 | 432 | 425 | 428 | 464,000 |
1997/07/10 | 432 | 433 | 427 | 428 | 816,000 |
1997/07/09 | 436 | 436 | 431 | 432 | 519,000 |
1997/07/08 | 438 | 442 | 436 | 437 | 303,000 |
1997/07/07 | 437 | 441 | 436 | 438 | 185,000 |
1997/07/04 | 436 | 442 | 435 | 440 | 420,000 |
1997/07/03 | 438 | 438 | 434 | 435 | 379,000 |
1997/07/02 | 443 | 443 | 436 | 441 | 301,000 |
1997/07/01 | 447 | 451 | 442 | 442 | 364,000 |
1997/06/30 | 450 | 455 | 447 | 447 | 316,000 |
1997/06/27 | 450 | 450 | 446 | 447 | 685,000 |
1997/06/26 | 447 | 452 | 444 | 446 | 692,000 |
1997/06/25 | 445 | 448 | 445 | 446 | 369,000 |
1997/06/24 | 447 | 450 | 445 | 449 | 736,000 |
1997/06/23 | 452 | 452 | 447 | 448 | 539,000 |
1997/06/20 | 450 | 451 | 446 | 450 | 636,000 |
1997/06/19 | 454 | 455 | 450 | 450 | 551,000 |
1997/06/18 | 459 | 459 | 456 | 456 | 576,000 |
1997/06/17 | 459 | 461 | 456 | 460 | 1,117,000 |
1997/06/16 | 456 | 457 | 454 | 456 | 951,000 |
1997/06/13 | 461 | 463 | 450 | 456 | 2,040,000 |
1997/06/12 | 457 | 459 | 454 | 456 | 643,000 |
1997/06/11 | 459 | 460 | 452 | 456 | 961,000 |
1997/06/10 | 453 | 458 | 453 | 457 | 750,000 |
1997/06/09 | 460 | 460 | 447 | 447 | 956,000 |
1997/06/06 | 456 | 466 | 455 | 459 | 1,982,000 |
1997/06/05 | 439 | 451 | 437 | 451 | 1,200,000 |
1997/06/04 | 439 | 439 | 437 | 438 | 490,000 |
1997/06/03 | 440 | 442 | 435 | 438 | 461,000 |
1997/06/02 | 437 | 441 | 436 | 440 | 435,000 |
1997/05/30 | 439 | 440 | 436 | 439 | 422,000 |
1997/05/29 | 441 | 443 | 437 | 439 | 275,000 |
1997/05/28 | 440 | 444 | 439 | 444 | 499,000 |
1997/05/27 | 435 | 442 | 435 | 437 | 925,000 |
1997/05/26 | 432 | 438 | 427 | 435 | 538,000 |
1997/05/23 | 430 | 431 | 426 | 430 | 293,000 |
1997/05/22 | 425 | 430 | 423 | 430 | 437,000 |
1997/05/21 | 441 | 441 | 420 | 420 | 3,117,000 |
1997/05/20 | 443 | 444 | 435 | 436 | 648,000 |
1997/05/19 | 431 | 444 | 431 | 439 | 1,369,000 |
1997/05/16 | 430 | 434 | 428 | 432 | 779,000 |
1997/05/15 | 433 | 435 | 428 | 431 | 833,000 |
1997/05/14 | 443 | 443 | 435 | 437 | 315,000 |
1997/05/13 | 440 | 446 | 428 | 428 | 614,000 |
1997/05/12 | 428 | 437 | 427 | 437 | 462,000 |
1997/05/09 | 440 | 440 | 426 | 427 | 1,193,000 |
1997/05/08 | 438 | 441 | 435 | 440 | 922,000 |
1997/05/07 | 447 | 458 | 431 | 440 | 2,411,000 |
1997/05/06 | 450 | 450 | 440 | 447 | 1,511,000 |
1997/05/02 | 425 | 444 | 425 | 443 | 1,095,000 |
1997/05/01 | 428 | 434 | 428 | 430 | 1,077,000 |
1997/04/30 | 420 | 424 | 415 | 423 | 302,000 |
1997/04/28 | 415 | 415 | 404 | 413 | 173,000 |
1997/04/25 | 410 | 416 | 404 | 415 | 352,000 |
1997/04/24 | 413 | 415 | 410 | 410 | 568,000 |
1997/04/23 | 427 | 427 | 418 | 418 | 436,000 |
1997/04/22 | 425 | 426 | 420 | 420 | 535,000 |
1997/04/21 | 419 | 424 | 419 | 424 | 702,000 |
1997/04/18 | 404 | 415 | 400 | 415 | 396,000 |
1997/04/17 | 400 | 408 | 395 | 404 | 442,000 |
1997/04/16 | 405 | 408 | 401 | 402 | 295,000 |
1997/04/15 | 397 | 401 | 390 | 401 | 433,000 |
1997/04/14 | 382 | 392 | 381 | 388 | 272,000 |
1997/04/11 | 382 | 393 | 382 | 387 | 866,000 |
1997/04/10 | 391 | 391 | 382 | 382 | 433,000 |
1997/04/09 | 390 | 391 | 381 | 382 | 566,000 |
1997/04/08 | 387 | 390 | 382 | 385 | 329,000 |
1997/04/07 | 388 | 390 | 384 | 387 | 330,000 |
1997/04/04 | 385 | 392 | 384 | 389 | 583,000 |
1997/04/03 | 374 | 397 | 374 | 390 | 913,000 |
1997/04/02 | 370 | 372 | 366 | 372 | 613,000 |
1997/04/01 | 361 | 377 | 360 | 372 | 1,099,000 |
1997/03/31 | 378 | 381 | 358 | 360 | 785,000 |
1997/03/28 | 392 | 393 | 383 | 383 | 809,000 |
1997/03/27 | 401 | 406 | 388 | 391 | 883,000 |
1997/03/26 | 407 | 407 | 400 | 403 | 695,000 |
1997/03/25 | 401 | 410 | 401 | 406 | 970,000 |
1997/03/24 | 415 | 419 | 395 | 395 | 693,000 |
1997/03/21 | 411 | 413 | 406 | 413 | 414,000 |
1997/03/19 | 413 | 414 | 410 | 410 | 215,000 |
1997/03/18 | 404 | 411 | 404 | 411 | 430,000 |
1997/03/17 | 403 | 409 | 400 | 409 | 322,000 |
1997/03/14 | 386 | 405 | 386 | 398 | 1,654,000 |
1997/03/13 | 401 | 404 | 395 | 395 | 618,000 |
1997/03/12 | 405 | 408 | 400 | 401 | 693,000 |
1997/03/11 | 407 | 412 | 403 | 408 | 461,000 |
1997/03/10 | 410 | 413 | 407 | 407 | 220,000 |
1997/03/07 | 412 | 414 | 407 | 414 | 351,000 |
1997/03/06 | 415 | 420 | 414 | 414 | 383,000 |
1997/03/05 | 425 | 425 | 414 | 414 | 358,000 |
1997/03/04 | 427 | 427 | 423 | 424 | 292,000 |
1997/03/03 | 423 | 424 | 420 | 422 | 299,000 |
1997/02/28 | 438 | 438 | 423 | 423 | 567,000 |
1997/02/27 | 435 | 443 | 433 | 438 | 330,000 |
1997/02/26 | 441 | 441 | 436 | 437 | 204,000 |
1997/02/25 | 437 | 443 | 435 | 442 | 522,000 |
1997/02/24 | 441 | 449 | 438 | 438 | 564,000 |
1997/02/21 | 445 | 450 | 442 | 445 | 466,000 |
1997/02/20 | 437 | 445 | 437 | 445 | 436,000 |
1997/02/19 | 433 | 437 | 430 | 435 | 792,000 |
1997/02/18 | 433 | 446 | 433 | 433 | 625,000 |
1997/02/17 | 438 | 439 | 433 | 433 | 513,000 |
1997/02/14 | 432 | 440 | 430 | 437 | 804,000 |
1997/02/13 | 430 | 435 | 429 | 432 | 417,000 |
1997/02/12 | 422 | 428 | 421 | 427 | 593,000 |
1997/02/10 | 415 | 419 | 411 | 418 | 268,000 |
1997/02/07 | 413 | 424 | 409 | 410 | 724,000 |
1997/02/06 | 423 | 424 | 410 | 410 | 687,000 |
1997/02/05 | 429 | 429 | 414 | 418 | 467,000 |
1997/02/04 | 415 | 430 | 415 | 424 | 535,000 |
1997/02/03 | 418 | 420 | 406 | 410 | 1,590,000 |
1997/01/31 | 420 | 423 | 415 | 418 | 655,000 |
1997/01/30 | 413 | 418 | 413 | 415 | 462,000 |
1997/01/29 | 408 | 418 | 402 | 418 | 504,000 |
1997/01/28 | 396 | 412 | 395 | 410 | 327,000 |
1997/01/27 | 403 | 403 | 396 | 396 | 401,000 |
1997/01/24 | 408 | 408 | 401 | 403 | 658,000 |
1997/01/23 | 415 | 420 | 411 | 411 | 182,000 |
1997/01/22 | 409 | 416 | 406 | 416 | 535,000 |
1997/01/21 | 401 | 410 | 401 | 401 | 438,000 |
1997/01/20 | 419 | 420 | 390 | 400 | 560,000 |
1997/01/17 | 423 | 426 | 418 | 418 | 601,000 |
1997/01/16 | 420 | 425 | 419 | 423 | 326,000 |
1997/01/14 | 426 | 430 | 411 | 424 | 733,000 |
1997/01/13 | 410 | 428 | 405 | 428 | 444,000 |
1997/01/10 | 410 | 419 | 410 | 415 | 1,226,000 |
1997/01/09 | 422 | 426 | 415 | 415 | 328,000 |
1997/01/08 | 426 | 428 | 420 | 426 | 288,000 |
1997/01/07 | 440 | 449 | 425 | 425 | 420,000 |
1997/01/06 | 441 | 441 | 437 | 439 | 165,000 |