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 |
---|---|---|---|---|---|
2000/12/29 | 496 | 499 | 493 | 496 | 436,000 |
2000/12/28 | 505 | 510 | 497 | 500 | 928,000 |
2000/12/27 | 500 | 505 | 490 | 503 | 1,810,000 |
2000/12/26 | 484 | 497 | 472 | 495 | 1,548,000 |
2000/12/25 | 510 | 510 | 475 | 487 | 1,878,000 |
2000/12/22 | 480 | 485 | 473 | 485 | 1,311,000 |
2000/12/21 | 459 | 486 | 458 | 470 | 2,487,000 |
2000/12/20 | 481 | 489 | 471 | 474 | 3,007,000 |
2000/12/19 | 518 | 522 | 501 | 506 | 1,418,000 |
2000/12/18 | 534 | 540 | 517 | 528 | 2,180,000 |
2000/12/15 | 557 | 564 | 542 | 554 | 2,350,000 |
2000/12/14 | 563 | 575 | 560 | 567 | 1,789,000 |
2000/12/13 | 568 | 577 | 566 | 573 | 3,235,000 |
2000/12/12 | 556 | 578 | 556 | 576 | 3,929,000 |
2000/12/11 | 568 | 568 | 553 | 556 | 2,017,000 |
2000/12/08 | 540 | 567 | 540 | 560 | 9,730,000 |
2000/12/07 | 535 | 550 | 531 | 547 | 4,813,000 |
2000/12/06 | 525 | 539 | 520 | 535 | 2,237,000 |
2000/12/05 | 517 | 524 | 506 | 515 | 1,510,000 |
2000/12/04 | 533 | 544 | 517 | 518 | 2,280,000 |
2000/12/01 | 516 | 534 | 514 | 533 | 5,554,000 |
2000/11/30 | 483 | 526 | 483 | 511 | 6,984,000 |
2000/11/29 | 470 | 477 | 468 | 476 | 1,516,000 |
2000/11/28 | 475 | 480 | 470 | 470 | 1,235,000 |
2000/11/27 | 483 | 485 | 467 | 476 | 1,569,000 |
2000/11/24 | 467 | 482 | 465 | 478 | 3,390,000 |
2000/11/22 | 463 | 470 | 458 | 467 | 1,929,000 |
2000/11/21 | 451 | 458 | 447 | 457 | 1,355,000 |
2000/11/20 | 453 | 458 | 446 | 456 | 1,151,000 |
2000/11/17 | 450 | 460 | 445 | 453 | 1,605,000 |
2000/11/16 | 470 | 472 | 453 | 455 | 2,129,000 |
2000/11/15 | 450 | 473 | 448 | 466 | 3,614,000 |
2000/11/14 | 440 | 453 | 435 | 447 | 1,714,000 |
2000/11/13 | 435 | 440 | 432 | 436 | 1,393,000 |
2000/11/10 | 448 | 453 | 445 | 447 | 1,542,000 |
2000/11/09 | 459 | 464 | 448 | 453 | 1,744,000 |
2000/11/08 | 450 | 465 | 449 | 460 | 3,621,000 |
2000/11/07 | 445 | 447 | 441 | 447 | 1,166,000 |
2000/11/06 | 424 | 444 | 423 | 435 | 1,495,000 |
2000/11/02 | 428 | 435 | 423 | 424 | 998,000 |
2000/11/01 | 424 | 438 | 424 | 430 | 1,653,000 |
2000/10/31 | 424 | 429 | 420 | 421 | 1,956,000 |
2000/10/30 | 435 | 444 | 427 | 429 | 1,464,000 |
2000/10/27 | 448 | 450 | 435 | 439 | 1,836,000 |
2000/10/26 | 450 | 450 | 436 | 448 | 1,740,000 |
2000/10/25 | 468 | 468 | 446 | 455 | 2,198,000 |
2000/10/24 | 459 | 476 | 456 | 470 | 4,160,000 |
2000/10/23 | 443 | 465 | 437 | 455 | 4,378,000 |
2000/10/20 | 426 | 439 | 426 | 439 | 2,339,000 |
2000/10/19 | 425 | 430 | 418 | 424 | 2,720,000 |
2000/10/18 | 417 | 434 | 417 | 428 | 4,411,000 |
2000/10/17 | 405 | 418 | 400 | 418 | 3,063,000 |
2000/10/16 | 403 | 408 | 399 | 404 | 1,267,000 |
2000/10/13 | 400 | 405 | 394 | 398 | 1,541,000 |
2000/10/12 | 398 | 412 | 390 | 410 | 1,775,000 |
2000/10/11 | 395 | 399 | 385 | 398 | 1,896,000 |
2000/10/10 | 397 | 397 | 385 | 390 | 1,268,000 |
2000/10/06 | 408 | 408 | 391 | 402 | 2,628,000 |
2000/10/05 | 400 | 413 | 400 | 405 | 6,225,000 |
2000/10/04 | 376 | 405 | 373 | 400 | 5,796,000 |
2000/10/03 | 368 | 375 | 362 | 373 | 1,976,000 |
2000/10/02 | 350 | 368 | 345 | 367 | 2,572,000 |
2000/09/29 | 355 | 362 | 352 | 355 | 2,132,000 |
2000/09/28 | 351 | 357 | 348 | 355 | 1,663,000 |
2000/09/27 | 345 | 350 | 342 | 342 | 726,000 |
2000/09/26 | 346 | 352 | 342 | 344 | 1,584,000 |
2000/09/25 | 346 | 357 | 340 | 347 | 1,069,000 |
2000/09/22 | 350 | 350 | 340 | 341 | 785,000 |
2000/09/21 | 351 | 354 | 346 | 349 | 803,000 |
2000/09/20 | 341 | 359 | 341 | 356 | 2,592,000 |
2000/09/19 | 329 | 335 | 328 | 333 | 792,000 |
2000/09/18 | 328 | 339 | 328 | 334 | 859,000 |
2000/09/14 | 347 | 347 | 330 | 336 | 1,033,000 |
2000/09/13 | 349 | 354 | 345 | 348 | 2,039,000 |
2000/09/12 | 340 | 352 | 338 | 348 | 2,160,000 |
2000/09/11 | 340 | 345 | 336 | 340 | 1,390,000 |
2000/09/08 | 341 | 347 | 338 | 344 | 3,138,000 |
2000/09/07 | 332 | 342 | 332 | 340 | 1,716,000 |
2000/09/06 | 325 | 332 | 322 | 330 | 1,140,000 |
2000/09/05 | 325 | 337 | 324 | 327 | 1,842,000 |
2000/09/04 | 314 | 327 | 312 | 323 | 625,000 |
2000/09/01 | 317 | 318 | 312 | 316 | 527,000 |
2000/08/31 | 315 | 319 | 311 | 316 | 426,000 |
2000/08/30 | 313 | 319 | 312 | 313 | 461,000 |
2000/08/29 | 309 | 314 | 309 | 310 | 554,000 |
2000/08/28 | 313 | 316 | 310 | 313 | 384,000 |
2000/08/25 | 315 | 320 | 311 | 320 | 934,000 |
2000/08/24 | 321 | 323 | 313 | 315 | 996,000 |
2000/08/23 | 320 | 321 | 314 | 317 | 1,095,000 |
2000/08/22 | 307 | 315 | 305 | 312 | 1,099,000 |
2000/08/21 | 309 | 309 | 300 | 305 | 692,000 |
2000/08/18 | 304 | 309 | 300 | 308 | 577,000 |
2000/08/17 | 304 | 310 | 298 | 306 | 562,000 |
2000/08/16 | 310 | 314 | 305 | 307 | 535,000 |
2000/08/15 | 308 | 312 | 303 | 307 | 499,000 |
2000/08/14 | 300 | 303 | 295 | 303 | 363,000 |
2000/08/11 | 284 | 300 | 284 | 298 | 1,199,000 |
2000/08/10 | 295 | 296 | 286 | 287 | 389,000 |
2000/08/09 | 289 | 295 | 287 | 291 | 368,000 |
2000/08/08 | 289 | 292 | 284 | 287 | 635,000 |
2000/08/07 | 282 | 289 | 280 | 289 | 447,000 |
2000/08/04 | 281 | 290 | 277 | 287 | 1,106,000 |
2000/08/03 | 278 | 279 | 273 | 276 | 673,000 |
2000/08/02 | 272 | 278 | 272 | 275 | 328,000 |
2000/08/01 | 265 | 277 | 265 | 270 | 761,000 |
2000/07/31 | 278 | 278 | 260 | 260 | 1,210,000 |
2000/07/28 | 280 | 284 | 276 | 278 | 868,000 |
2000/07/27 | 285 | 285 | 276 | 282 | 823,000 |
2000/07/26 | 296 | 296 | 287 | 287 | 1,022,000 |
2000/07/25 | 288 | 295 | 284 | 292 | 715,000 |
2000/07/24 | 299 | 301 | 281 | 298 | 922,000 |
2000/07/21 | 311 | 311 | 305 | 307 | 613,000 |
2000/07/19 | 315 | 315 | 301 | 314 | 992,000 |
2000/07/18 | 328 | 328 | 311 | 315 | 897,000 |
2000/07/17 | 321 | 332 | 320 | 323 | 494,000 |
2000/07/14 | 314 | 327 | 314 | 321 | 902,000 |
2000/07/13 | 323 | 324 | 312 | 317 | 634,000 |
2000/07/12 | 330 | 332 | 321 | 323 | 686,000 |
2000/07/11 | 327 | 330 | 321 | 326 | 1,504,000 |
2000/07/10 | 329 | 339 | 328 | 332 | 2,007,000 |
2000/07/07 | 333 | 333 | 328 | 330 | 785,000 |
2000/07/06 | 336 | 338 | 334 | 335 | 651,000 |
2000/07/05 | 341 | 345 | 335 | 336 | 1,034,000 |
2000/07/04 | 358 | 358 | 337 | 345 | 1,206,000 |
2000/07/03 | 350 | 356 | 346 | 356 | 1,486,000 |
2000/06/30 | 341 | 345 | 335 | 345 | 1,017,000 |
2000/06/29 | 334 | 342 | 333 | 342 | 716,000 |
2000/06/28 | 326 | 330 | 324 | 329 | 653,000 |
2000/06/27 | 320 | 326 | 318 | 324 | 783,000 |
2000/06/26 | 315 | 321 | 312 | 317 | 960,000 |
2000/06/23 | 307 | 315 | 305 | 310 | 1,250,000 |
2000/06/22 | 335 | 336 | 317 | 317 | 884,000 |
2000/06/21 | 331 | 339 | 330 | 336 | 772,000 |
2000/06/20 | 342 | 343 | 330 | 335 | 435,000 |
2000/06/19 | 340 | 341 | 336 | 339 | 475,000 |
2000/06/16 | 341 | 348 | 340 | 340 | 749,000 |
2000/06/15 | 337 | 352 | 333 | 349 | 1,123,000 |
2000/06/14 | 354 | 362 | 333 | 337 | 1,371,000 |
2000/06/13 | 359 | 359 | 348 | 349 | 1,087,000 |
2000/06/12 | 351 | 363 | 347 | 362 | 1,867,000 |
2000/06/09 | 339 | 359 | 339 | 355 | 3,105,000 |
2000/06/08 | 349 | 349 | 339 | 344 | 1,656,000 |
2000/06/07 | 341 | 361 | 339 | 351 | 4,379,000 |
2000/06/06 | 326 | 350 | 324 | 345 | 3,593,000 |
2000/06/05 | 333 | 334 | 319 | 325 | 939,000 |
2000/06/02 | 318 | 331 | 316 | 328 | 1,745,000 |
2000/06/01 | 312 | 319 | 311 | 319 | 832,000 |
2000/05/31 | 319 | 322 | 315 | 320 | 720,000 |
2000/05/30 | 316 | 325 | 310 | 321 | 1,679,000 |
2000/05/29 | 308 | 316 | 303 | 316 | 1,051,000 |
2000/05/26 | 320 | 320 | 305 | 308 | 866,000 |
2000/05/25 | 316 | 328 | 310 | 323 | 1,497,000 |
2000/05/24 | 315 | 320 | 310 | 318 | 931,000 |
2000/05/23 | 310 | 316 | 308 | 315 | 1,044,000 |
2000/05/22 | 308 | 316 | 306 | 315 | 953,000 |
2000/05/19 | 315 | 315 | 305 | 313 | 854,000 |
2000/05/18 | 318 | 320 | 311 | 318 | 1,716,000 |
2000/05/17 | 306 | 320 | 305 | 320 | 3,021,000 |
2000/05/16 | 297 | 307 | 295 | 301 | 1,542,000 |
2000/05/15 | 295 | 308 | 293 | 307 | 1,778,000 |
2000/05/12 | 295 | 295 | 275 | 285 | 2,320,000 |
2000/05/11 | 273 | 282 | 269 | 280 | 1,410,000 |
2000/05/10 | 265 | 276 | 262 | 270 | 873,000 |
2000/05/09 | 262 | 264 | 258 | 262 | 400,000 |
2000/05/08 | 263 | 264 | 255 | 257 | 355,000 |
2000/05/02 | 259 | 262 | 255 | 260 | 732,000 |
2000/05/01 | 250 | 255 | 248 | 255 | 485,000 |
2000/04/28 | 260 | 264 | 252 | 252 | 819,000 |
2000/04/27 | 264 | 269 | 246 | 255 | 1,190,000 |
2000/04/26 | 276 | 278 | 263 | 269 | 534,000 |
2000/04/25 | 278 | 283 | 273 | 276 | 922,000 |
2000/04/24 | 255 | 282 | 253 | 273 | 1,409,000 |
2000/04/21 | 271 | 271 | 245 | 245 | 2,890,000 |
2000/04/20 | 263 | 268 | 256 | 256 | 999,000 |
2000/04/19 | 265 | 284 | 255 | 284 | 1,056,000 |
2000/04/18 | 281 | 283 | 261 | 270 | 794,000 |
2000/04/17 | 283 | 287 | 261 | 279 | 1,415,000 |
2000/04/14 | 298 | 300 | 290 | 298 | 1,677,000 |
2000/04/13 | 296 | 305 | 293 | 299 | 2,023,000 |
2000/04/12 | 278 | 296 | 278 | 296 | 1,033,000 |
2000/04/11 | 279 | 284 | 277 | 280 | 1,033,000 |
2000/04/10 | 283 | 290 | 282 | 289 | 711,000 |
2000/04/07 | 290 | 292 | 280 | 283 | 685,000 |
2000/04/06 | 292 | 296 | 282 | 288 | 936,000 |
2000/04/05 | 299 | 300 | 293 | 297 | 1,462,000 |
2000/04/04 | 290 | 307 | 287 | 299 | 5,444,000 |
2000/04/03 | 275 | 284 | 274 | 284 | 1,442,000 |
2000/03/31 | 261 | 284 | 261 | 281 | 1,569,000 |
2000/03/30 | 275 | 281 | 271 | 274 | 1,823,000 |
2000/03/29 | 268 | 280 | 264 | 280 | 1,856,000 |
2000/03/28 | 262 | 267 | 258 | 267 | 1,305,000 |
2000/03/27 | 257 | 265 | 250 | 263 | 1,696,000 |
2000/03/24 | 255 | 264 | 247 | 257 | 2,276,000 |
2000/03/23 | 240 | 252 | 237 | 252 | 1,469,000 |
2000/03/22 | 235 | 240 | 230 | 239 | 936,000 |
2000/03/21 | 240 | 240 | 234 | 235 | 844,000 |
2000/03/17 | 225 | 240 | 221 | 236 | 2,039,000 |
2000/03/16 | 240 | 240 | 228 | 229 | 2,208,000 |
2000/03/15 | 228 | 235 | 220 | 235 | 1,474,000 |
2000/03/14 | 235 | 237 | 225 | 228 | 519,000 |
2000/03/13 | 240 | 245 | 228 | 232 | 2,441,000 |
2000/03/10 | 230 | 244 | 225 | 238 | 4,548,000 |
2000/03/09 | 225 | 231 | 215 | 218 | 1,469,000 |
2000/03/08 | 205 | 215 | 204 | 207 | 966,000 |
2000/03/07 | 226 | 229 | 211 | 220 | 795,000 |
2000/03/06 | 231 | 236 | 226 | 229 | 2,001,000 |
2000/03/03 | 241 | 241 | 222 | 230 | 3,504,000 |
2000/03/02 | 198 | 241 | 196 | 223 | 5,231,000 |
2000/03/01 | 183 | 194 | 181 | 191 | 2,443,000 |
2000/02/29 | 172 | 175 | 172 | 173 | 461,000 |
2000/02/28 | 170 | 178 | 166 | 166 | 767,000 |
2000/02/25 | 170 | 171 | 166 | 170 | 485,000 |
2000/02/24 | 168 | 170 | 164 | 168 | 1,343,000 |
2000/02/23 | 170 | 171 | 166 | 166 | 629,000 |
2000/02/22 | 168 | 171 | 168 | 168 | 449,000 |
2000/02/21 | 175 | 179 | 169 | 169 | 361,000 |
2000/02/18 | 177 | 182 | 176 | 178 | 541,000 |
2000/02/17 | 184 | 184 | 177 | 177 | 444,000 |
2000/02/16 | 180 | 187 | 180 | 184 | 673,000 |
2000/02/15 | 187 | 188 | 176 | 181 | 684,000 |
2000/02/14 | 188 | 188 | 177 | 177 | 688,000 |
2000/02/10 | 181 | 188 | 180 | 183 | 1,060,000 |
2000/02/09 | 184 | 185 | 182 | 182 | 349,000 |
2000/02/08 | 190 | 190 | 182 | 189 | 511,000 |
2000/02/07 | 183 | 191 | 181 | 190 | 955,000 |
2000/02/04 | 183 | 192 | 180 | 187 | 1,165,000 |
2000/02/03 | 190 | 193 | 184 | 188 | 555,000 |
2000/02/02 | 189 | 193 | 188 | 188 | 275,000 |
2000/02/01 | 196 | 197 | 190 | 194 | 327,000 |
2000/01/31 | 190 | 196 | 185 | 195 | 1,348,000 |
2000/01/28 | 184 | 192 | 182 | 192 | 831,000 |
2000/01/27 | 184 | 189 | 183 | 186 | 329,000 |
2000/01/26 | 194 | 194 | 184 | 187 | 351,000 |
2000/01/25 | 186 | 197 | 185 | 187 | 595,000 |
2000/01/24 | 191 | 196 | 191 | 194 | 332,000 |
2000/01/21 | 195 | 196 | 186 | 190 | 401,000 |
2000/01/20 | 191 | 198 | 190 | 197 | 599,000 |
2000/01/19 | 196 | 197 | 191 | 191 | 707,000 |
2000/01/18 | 199 | 203 | 190 | 196 | 1,575,000 |
2000/01/17 | 186 | 197 | 183 | 195 | 1,016,000 |
2000/01/14 | 180 | 182 | 175 | 176 | 851,000 |
2000/01/13 | 171 | 184 | 171 | 180 | 692,000 |
2000/01/12 | 170 | 177 | 170 | 170 | 750,000 |
2000/01/11 | 175 | 178 | 172 | 175 | 708,000 |
2000/01/07 | 171 | 174 | 168 | 172 | 502,000 |
2000/01/06 | 162 | 173 | 162 | 166 | 522,000 |
2000/01/05 | 165 | 170 | 160 | 162 | 497,000 |
2000/01/04 | 161 | 166 | 160 | 160 | 387,000 |