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 |
---|---|---|---|---|---|
1998/12/30 | 244 | 248 | 243 | 243 | 370,000 |
1998/12/29 | 249 | 250 | 244 | 248 | 306,000 |
1998/12/28 | 253 | 253 | 245 | 245 | 319,000 |
1998/12/25 | 249 | 252 | 246 | 246 | 525,000 |
1998/12/24 | 252 | 253 | 249 | 250 | 222,000 |
1998/12/22 | 259 | 259 | 248 | 250 | 481,000 |
1998/12/21 | 263 | 263 | 256 | 259 | 266,000 |
1998/12/18 | 265 | 267 | 263 | 265 | 314,000 |
1998/12/17 | 267 | 269 | 261 | 269 | 334,000 |
1998/12/16 | 275 | 277 | 266 | 271 | 195,000 |
1998/12/15 | 274 | 275 | 270 | 270 | 210,000 |
1998/12/14 | 269 | 279 | 269 | 270 | 314,000 |
1998/12/11 | 278 | 282 | 268 | 270 | 1,900,000 |
1998/12/10 | 285 | 289 | 280 | 283 | 786,000 |
1998/12/09 | 285 | 290 | 285 | 290 | 92,000 |
1998/12/08 | 290 | 292 | 288 | 289 | 416,000 |
1998/12/07 | 291 | 292 | 285 | 290 | 203,000 |
1998/12/04 | 282 | 288 | 282 | 286 | 313,000 |
1998/12/03 | 289 | 289 | 281 | 284 | 243,000 |
1998/12/02 | 290 | 293 | 283 | 293 | 235,000 |
1998/12/01 | 286 | 291 | 282 | 285 | 371,000 |
1998/11/30 | 289 | 289 | 281 | 282 | 371,000 |
1998/11/27 | 287 | 293 | 284 | 288 | 437,000 |
1998/11/26 | 282 | 285 | 281 | 283 | 427,000 |
1998/11/25 | 284 | 289 | 282 | 289 | 299,000 |
1998/11/24 | 295 | 296 | 287 | 294 | 346,000 |
1998/11/20 | 285 | 292 | 284 | 290 | 542,000 |
1998/11/19 | 280 | 285 | 277 | 280 | 721,000 |
1998/11/18 | 271 | 280 | 271 | 280 | 468,000 |
1998/11/17 | 271 | 277 | 265 | 271 | 301,000 |
1998/11/16 | 267 | 275 | 267 | 275 | 302,000 |
1998/11/13 | 266 | 275 | 265 | 271 | 677,000 |
1998/11/12 | 270 | 275 | 261 | 261 | 290,000 |
1998/11/11 | 268 | 273 | 263 | 272 | 311,000 |
1998/11/10 | 271 | 274 | 266 | 267 | 236,000 |
1998/11/09 | 274 | 278 | 263 | 266 | 292,000 |
1998/11/06 | 271 | 274 | 269 | 269 | 91,000 |
1998/11/05 | 284 | 284 | 262 | 268 | 381,000 |
1998/11/04 | 285 | 285 | 279 | 281 | 190,000 |
1998/11/02 | 271 | 276 | 263 | 270 | 189,000 |
1998/10/30 | 276 | 276 | 267 | 273 | 359,000 |
1998/10/29 | 275 | 275 | 266 | 274 | 312,000 |
1998/10/28 | 274 | 278 | 262 | 262 | 112,000 |
1998/10/27 | 277 | 277 | 265 | 265 | 219,000 |
1998/10/26 | 270 | 275 | 265 | 267 | 129,000 |
1998/10/23 | 283 | 287 | 270 | 275 | 378,000 |
1998/10/22 | 271 | 285 | 266 | 278 | 704,000 |
1998/10/21 | 265 | 275 | 265 | 272 | 814,000 |
1998/10/20 | 260 | 261 | 252 | 260 | 325,000 |
1998/10/19 | 256 | 269 | 256 | 257 | 759,000 |
1998/10/16 | 273 | 273 | 251 | 259 | 804,000 |
1998/10/15 | 274 | 274 | 263 | 268 | 227,000 |
1998/10/14 | 281 | 283 | 268 | 269 | 339,000 |
1998/10/13 | 278 | 282 | 275 | 276 | 311,000 |
1998/10/12 | 292 | 293 | 278 | 285 | 478,000 |
1998/10/09 | 269 | 285 | 269 | 282 | 678,000 |
1998/10/08 | 295 | 296 | 274 | 274 | 376,000 |
1998/10/07 | 272 | 300 | 272 | 300 | 558,000 |
1998/10/06 | 272 | 274 | 268 | 272 | 221,000 |
1998/10/05 | 269 | 275 | 267 | 269 | 211,000 |
1998/10/02 | 272 | 277 | 269 | 272 | 875,000 |
1998/10/01 | 278 | 286 | 272 | 275 | 262,000 |
1998/09/30 | 286 | 290 | 276 | 276 | 395,000 |
1998/09/29 | 295 | 295 | 277 | 284 | 245,000 |
1998/09/28 | 286 | 292 | 283 | 292 | 226,000 |
1998/09/25 | 292 | 295 | 276 | 276 | 300,000 |
1998/09/24 | 302 | 314 | 291 | 298 | 325,000 |
1998/09/22 | 286 | 299 | 281 | 297 | 493,000 |
1998/09/21 | 275 | 279 | 270 | 276 | 520,000 |
1998/09/18 | 282 | 290 | 280 | 284 | 375,000 |
1998/09/17 | 295 | 295 | 281 | 284 | 303,000 |
1998/09/16 | 294 | 297 | 291 | 292 | 414,000 |
1998/09/14 | 293 | 294 | 288 | 293 | 1,235,000 |
1998/09/11 | 289 | 300 | 286 | 293 | 3,726,000 |
1998/09/10 | 333 | 333 | 321 | 324 | 354,000 |
1998/09/09 | 335 | 335 | 328 | 333 | 447,000 |
1998/09/08 | 342 | 347 | 326 | 335 | 1,225,000 |
1998/09/07 | 311 | 348 | 310 | 347 | 608,000 |
1998/09/04 | 317 | 325 | 317 | 321 | 310,000 |
1998/09/03 | 319 | 322 | 317 | 317 | 275,000 |
1998/09/02 | 324 | 329 | 322 | 329 | 830,000 |
1998/09/01 | 311 | 329 | 310 | 329 | 529,000 |
1998/08/31 | 318 | 320 | 314 | 316 | 918,000 |
1998/08/28 | 330 | 336 | 321 | 321 | 719,000 |
1998/08/27 | 354 | 354 | 336 | 338 | 918,000 |
1998/08/26 | 352 | 354 | 348 | 350 | 1,157,000 |
1998/08/25 | 342 | 353 | 341 | 353 | 841,000 |
1998/08/24 | 337 | 340 | 335 | 340 | 369,000 |
1998/08/21 | 342 | 349 | 336 | 342 | 235,000 |
1998/08/20 | 339 | 342 | 332 | 342 | 365,000 |
1998/08/19 | 337 | 344 | 337 | 342 | 274,000 |
1998/08/18 | 340 | 342 | 334 | 336 | 353,000 |
1998/08/17 | 338 | 338 | 326 | 330 | 469,000 |
1998/08/14 | 343 | 350 | 336 | 338 | 815,000 |
1998/08/13 | 352 | 352 | 336 | 348 | 214,000 |
1998/08/12 | 338 | 349 | 338 | 348 | 332,000 |
1998/08/11 | 344 | 344 | 336 | 338 | 220,000 |
1998/08/10 | 350 | 350 | 343 | 345 | 213,000 |
1998/08/07 | 350 | 352 | 345 | 347 | 255,000 |
1998/08/06 | 350 | 354 | 344 | 345 | 295,000 |
1998/08/05 | 349 | 349 | 342 | 347 | 183,000 |
1998/08/04 | 348 | 351 | 345 | 346 | 338,000 |
1998/08/03 | 349 | 352 | 346 | 352 | 242,000 |
1998/07/31 | 356 | 359 | 349 | 349 | 419,000 |
1998/07/30 | 345 | 357 | 345 | 351 | 308,000 |
1998/07/29 | 345 | 352 | 344 | 347 | 308,000 |
1998/07/28 | 344 | 349 | 340 | 343 | 337,000 |
1998/07/27 | 352 | 353 | 338 | 340 | 477,000 |
1998/07/24 | 347 | 356 | 347 | 351 | 440,000 |
1998/07/23 | 360 | 360 | 351 | 352 | 322,000 |
1998/07/22 | 360 | 366 | 359 | 360 | 607,000 |
1998/07/21 | 367 | 373 | 366 | 366 | 289,000 |
1998/07/17 | 372 | 372 | 365 | 367 | 446,000 |
1998/07/16 | 361 | 376 | 361 | 375 | 883,000 |
1998/07/15 | 365 | 365 | 359 | 364 | 540,000 |
1998/07/14 | 361 | 365 | 358 | 359 | 825,000 |
1998/07/13 | 351 | 363 | 347 | 363 | 611,000 |
1998/07/10 | 367 | 367 | 353 | 357 | 956,000 |
1998/07/09 | 364 | 367 | 362 | 367 | 887,000 |
1998/07/08 | 365 | 369 | 361 | 369 | 942,000 |
1998/07/07 | 358 | 363 | 356 | 360 | 259,000 |
1998/07/06 | 352 | 362 | 352 | 357 | 382,000 |
1998/07/03 | 355 | 361 | 351 | 358 | 420,000 |
1998/07/02 | 355 | 367 | 351 | 360 | 1,705,000 |
1998/07/01 | 338 | 349 | 335 | 345 | 1,540,000 |
1998/06/30 | 325 | 342 | 325 | 338 | 665,000 |
1998/06/29 | 315 | 323 | 315 | 320 | 397,000 |
1998/06/26 | 328 | 328 | 315 | 323 | 576,000 |
1998/06/25 | 325 | 333 | 321 | 328 | 956,000 |
1998/06/24 | 318 | 328 | 318 | 320 | 569,000 |
1998/06/23 | 326 | 326 | 317 | 319 | 344,000 |
1998/06/22 | 329 | 332 | 322 | 329 | 548,000 |
1998/06/19 | 330 | 333 | 326 | 330 | 582,000 |
1998/06/18 | 330 | 334 | 326 | 333 | 505,000 |
1998/06/17 | 312 | 320 | 305 | 305 | 775,000 |
1998/06/16 | 313 | 314 | 308 | 308 | 585,000 |
1998/06/15 | 319 | 319 | 313 | 314 | 469,000 |
1998/06/12 | 327 | 327 | 312 | 321 | 1,341,000 |
1998/06/11 | 331 | 331 | 320 | 327 | 426,000 |
1998/06/10 | 338 | 340 | 333 | 335 | 509,000 |
1998/06/09 | 335 | 345 | 335 | 340 | 230,000 |
1998/06/08 | 333 | 335 | 331 | 333 | 162,000 |
1998/06/05 | 341 | 344 | 336 | 340 | 273,000 |
1998/06/04 | 331 | 341 | 331 | 337 | 165,000 |
1998/06/03 | 347 | 347 | 332 | 334 | 366,000 |
1998/06/02 | 342 | 342 | 335 | 342 | 120,000 |
1998/06/01 | 355 | 355 | 332 | 332 | 276,000 |
1998/05/29 | 348 | 359 | 341 | 359 | 599,000 |
1998/05/28 | 350 | 356 | 348 | 351 | 430,000 |
1998/05/27 | 351 | 353 | 340 | 348 | 782,000 |
1998/05/26 | 352 | 358 | 351 | 356 | 898,000 |
1998/05/25 | 334 | 347 | 333 | 347 | 447,000 |
1998/05/22 | 344 | 347 | 334 | 342 | 368,000 |
1998/05/21 | 325 | 342 | 325 | 342 | 530,000 |
1998/05/20 | 330 | 335 | 322 | 323 | 459,000 |
1998/05/19 | 326 | 328 | 316 | 325 | 525,000 |
1998/05/18 | 325 | 328 | 312 | 328 | 366,000 |
1998/05/15 | 316 | 335 | 316 | 326 | 818,000 |
1998/05/14 | 319 | 326 | 319 | 322 | 736,000 |
1998/05/13 | 328 | 328 | 320 | 324 | 388,000 |
1998/05/12 | 328 | 339 | 328 | 329 | 754,000 |
1998/05/11 | 325 | 330 | 322 | 327 | 505,000 |
1998/05/08 | 314 | 328 | 314 | 325 | 918,000 |
1998/05/07 | 316 | 328 | 310 | 314 | 489,000 |
1998/05/06 | 325 | 325 | 315 | 325 | 437,000 |
1998/05/01 | 330 | 330 | 321 | 325 | 298,000 |
1998/04/30 | 333 | 333 | 324 | 327 | 653,000 |
1998/04/28 | 336 | 345 | 336 | 338 | 490,000 |
1998/04/27 | 352 | 352 | 338 | 344 | 416,000 |
1998/04/24 | 358 | 370 | 354 | 361 | 771,000 |
1998/04/23 | 353 | 359 | 349 | 350 | 352,000 |
1998/04/22 | 352 | 355 | 341 | 350 | 709,000 |
1998/04/21 | 348 | 358 | 336 | 358 | 483,000 |
1998/04/20 | 342 | 350 | 342 | 348 | 466,000 |
1998/04/17 | 346 | 346 | 332 | 340 | 642,000 |
1998/04/16 | 364 | 365 | 350 | 351 | 567,000 |
1998/04/15 | 376 | 377 | 364 | 364 | 337,000 |
1998/04/14 | 369 | 381 | 368 | 375 | 492,000 |
1998/04/13 | 356 | 370 | 356 | 368 | 212,000 |
1998/04/10 | 367 | 367 | 350 | 365 | 592,000 |
1998/04/09 | 367 | 373 | 357 | 367 | 267,000 |
1998/04/08 | 349 | 374 | 347 | 365 | 528,000 |
1998/04/07 | 333 | 349 | 333 | 349 | 252,000 |
1998/04/06 | 334 | 343 | 330 | 338 | 373,000 |
1998/04/03 | 326 | 340 | 320 | 335 | 482,000 |
1998/04/02 | 330 | 335 | 305 | 322 | 599,000 |
1998/04/01 | 348 | 355 | 340 | 340 | 530,000 |
1998/03/31 | 366 | 373 | 352 | 353 | 1,026,000 |
1998/03/30 | 386 | 386 | 361 | 361 | 470,000 |
1998/03/27 | 379 | 383 | 377 | 379 | 245,000 |
1998/03/26 | 380 | 387 | 376 | 376 | 378,000 |
1998/03/25 | 382 | 388 | 376 | 380 | 324,000 |
1998/03/24 | 383 | 388 | 376 | 386 | 912,000 |
1998/03/23 | 385 | 389 | 379 | 387 | 489,000 |
1998/03/20 | 377 | 390 | 370 | 383 | 836,000 |
1998/03/19 | 375 | 380 | 375 | 380 | 322,000 |
1998/03/18 | 383 | 384 | 374 | 379 | 674,000 |
1998/03/17 | 384 | 388 | 375 | 379 | 427,000 |
1998/03/16 | 386 | 391 | 383 | 388 | 527,000 |
1998/03/13 | 362 | 392 | 362 | 390 | 1,346,000 |
1998/03/12 | 377 | 379 | 366 | 367 | 306,000 |
1998/03/11 | 380 | 385 | 373 | 373 | 495,000 |
1998/03/10 | 388 | 390 | 380 | 383 | 357,000 |
1998/03/09 | 395 | 400 | 380 | 388 | 901,000 |
1998/03/06 | 385 | 392 | 385 | 388 | 429,000 |
1998/03/05 | 391 | 395 | 385 | 390 | 580,000 |
1998/03/04 | 395 | 399 | 390 | 396 | 1,056,000 |
1998/03/03 | 387 | 399 | 381 | 395 | 1,198,000 |
1998/03/02 | 380 | 385 | 380 | 383 | 469,000 |
1998/02/27 | 370 | 380 | 370 | 380 | 378,000 |
1998/02/26 | 356 | 367 | 355 | 367 | 232,000 |
1998/02/25 | 354 | 355 | 345 | 355 | 311,000 |
1998/02/24 | 364 | 365 | 345 | 354 | 546,000 |
1998/02/23 | 365 | 369 | 364 | 364 | 275,000 |
1998/02/20 | 358 | 368 | 357 | 368 | 296,000 |
1998/02/19 | 359 | 370 | 357 | 363 | 168,000 |
1998/02/18 | 357 | 368 | 355 | 355 | 464,000 |
1998/02/17 | 344 | 355 | 341 | 352 | 234,000 |
1998/02/16 | 350 | 353 | 343 | 345 | 181,000 |
1998/02/13 | 379 | 379 | 354 | 360 | 810,000 |
1998/02/12 | 382 | 385 | 377 | 380 | 451,000 |
1998/02/10 | 380 | 380 | 371 | 377 | 326,000 |
1998/02/09 | 372 | 379 | 368 | 377 | 319,000 |
1998/02/06 | 357 | 370 | 357 | 367 | 517,000 |
1998/02/05 | 345 | 350 | 338 | 347 | 501,000 |
1998/02/04 | 360 | 363 | 346 | 350 | 271,000 |
1998/02/03 | 352 | 360 | 348 | 360 | 1,028,000 |
1998/02/02 | 332 | 343 | 332 | 343 | 459,000 |
1998/01/30 | 344 | 345 | 330 | 330 | 418,000 |
1998/01/29 | 350 | 359 | 345 | 354 | 599,000 |
1998/01/28 | 351 | 355 | 340 | 340 | 447,000 |
1998/01/27 | 338 | 348 | 338 | 344 | 412,000 |
1998/01/26 | 341 | 360 | 341 | 348 | 391,000 |
1998/01/23 | 328 | 334 | 325 | 325 | 384,000 |
1998/01/22 | 316 | 325 | 314 | 315 | 619,000 |
1998/01/21 | 318 | 325 | 315 | 321 | 402,000 |
1998/01/20 | 306 | 319 | 304 | 308 | 581,000 |
1998/01/19 | 307 | 311 | 300 | 302 | 349,000 |
1998/01/16 | 269 | 301 | 269 | 300 | 676,000 |
1998/01/14 | 270 | 273 | 265 | 265 | 395,000 |
1998/01/13 | 270 | 270 | 258 | 260 | 300,000 |
1998/01/12 | 264 | 271 | 258 | 260 | 438,000 |
1998/01/09 | 265 | 278 | 256 | 277 | 546,000 |
1998/01/08 | 268 | 295 | 265 | 265 | 611,000 |
1998/01/07 | 272 | 279 | 264 | 269 | 321,000 |
1998/01/06 | 290 | 295 | 271 | 272 | 328,000 |
1998/01/05 | 294 | 296 | 280 | 290 | 243,000 |