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 |
|---|---|---|---|---|---|
| 2003/12/30 | 570 | 579 | 567 | 576 | 562,000 |
| 2003/12/29 | 551 | 568 | 550 | 568 | 750,000 |
| 2003/12/26 | 550 | 552 | 546 | 552 | 713,000 |
| 2003/12/25 | 535 | 545 | 535 | 545 | 431,000 |
| 2003/12/24 | 535 | 540 | 535 | 539 | 811,000 |
| 2003/12/22 | 552 | 554 | 542 | 544 | 389,000 |
| 2003/12/19 | 552 | 557 | 549 | 552 | 413,000 |
| 2003/12/18 | 550 | 551 | 538 | 545 | 652,000 |
| 2003/12/17 | 561 | 561 | 531 | 542 | 1,137,000 |
| 2003/12/16 | 535 | 545 | 531 | 541 | 630,000 |
| 2003/12/15 | 553 | 560 | 545 | 546 | 1,450,000 |
| 2003/12/12 | 515 | 532 | 514 | 526 | 2,337,000 |
| 2003/12/11 | 511 | 525 | 511 | 520 | 920,000 |
| 2003/12/10 | 509 | 522 | 502 | 518 | 1,379,000 |
| 2003/12/09 | 537 | 538 | 526 | 529 | 628,000 |
| 2003/12/08 | 555 | 555 | 533 | 537 | 432,000 |
| 2003/12/05 | 555 | 560 | 548 | 554 | 516,000 |
| 2003/12/04 | 560 | 565 | 552 | 556 | 641,000 |
| 2003/12/03 | 559 | 566 | 548 | 555 | 855,000 |
| 2003/12/02 | 558 | 567 | 550 | 558 | 1,160,000 |
| 2003/12/01 | 533 | 560 | 521 | 556 | 972,000 |
| 2003/11/28 | 542 | 546 | 536 | 536 | 1,082,000 |
| 2003/11/27 | 529 | 542 | 529 | 539 | 886,000 |
| 2003/11/26 | 536 | 542 | 534 | 539 | 844,000 |
| 2003/11/25 | 536 | 538 | 521 | 526 | 1,563,000 |
| 2003/11/21 | 505 | 526 | 495 | 526 | 2,332,000 |
| 2003/11/20 | 510 | 515 | 495 | 515 | 1,591,000 |
| 2003/11/19 | 520 | 520 | 508 | 511 | 1,513,000 |
| 2003/11/18 | 521 | 531 | 516 | 521 | 1,035,000 |
| 2003/11/17 | 546 | 546 | 517 | 520 | 1,151,000 |
| 2003/11/14 | 540 | 552 | 538 | 546 | 1,249,000 |
| 2003/11/13 | 555 | 556 | 541 | 544 | 780,000 |
| 2003/11/12 | 535 | 550 | 529 | 535 | 999,000 |
| 2003/11/11 | 545 | 555 | 531 | 540 | 1,545,000 |
| 2003/11/10 | 575 | 580 | 567 | 575 | 924,000 |
| 2003/11/07 | 598 | 598 | 575 | 590 | 770,000 |
| 2003/11/06 | 618 | 618 | 591 | 598 | 1,977,000 |
| 2003/11/05 | 588 | 614 | 588 | 614 | 1,264,000 |
| 2003/11/04 | 609 | 609 | 594 | 598 | 868,000 |
| 2003/10/31 | 594 | 610 | 581 | 594 | 1,294,000 |
| 2003/10/30 | 609 | 615 | 596 | 604 | 1,265,000 |
| 2003/10/29 | 590 | 604 | 590 | 602 | 1,590,000 |
| 2003/10/28 | 584 | 591 | 578 | 581 | 773,000 |
| 2003/10/27 | 582 | 597 | 575 | 597 | 1,420,000 |
| 2003/10/24 | 561 | 573 | 556 | 564 | 1,242,000 |
| 2003/10/23 | 570 | 576 | 550 | 565 | 2,202,000 |
| 2003/10/22 | 589 | 594 | 578 | 583 | 1,126,000 |
| 2003/10/21 | 610 | 619 | 581 | 590 | 1,531,000 |
| 2003/10/20 | 570 | 603 | 552 | 603 | 1,426,000 |
| 2003/10/17 | 596 | 599 | 566 | 573 | 2,146,000 |
| 2003/10/16 | 601 | 605 | 594 | 600 | 1,770,000 |
| 2003/10/15 | 600 | 608 | 590 | 605 | 2,410,000 |
| 2003/10/14 | 587 | 621 | 582 | 603 | 3,160,000 |
| 2003/10/10 | 570 | 588 | 565 | 586 | 4,173,000 |
| 2003/10/09 | 548 | 555 | 544 | 550 | 2,383,000 |
| 2003/10/08 | 526 | 542 | 525 | 538 | 1,958,000 |
| 2003/10/07 | 538 | 538 | 525 | 531 | 2,360,000 |
| 2003/10/06 | 518 | 525 | 514 | 521 | 2,193,000 |
| 2003/10/03 | 485 | 507 | 485 | 506 | 1,107,000 |
| 2003/10/02 | 482 | 492 | 482 | 490 | 1,047,000 |
| 2003/10/01 | 465 | 484 | 465 | 481 | 1,059,000 |
| 2003/09/30 | 468 | 479 | 463 | 470 | 626,000 |
| 2003/09/29 | 474 | 476 | 463 | 467 | 751,000 |
| 2003/09/26 | 473 | 483 | 465 | 479 | 836,000 |
| 2003/09/25 | 489 | 489 | 472 | 482 | 1,203,000 |
| 2003/09/24 | 494 | 501 | 481 | 489 | 1,078,000 |
| 2003/09/22 | 505 | 512 | 483 | 490 | 1,388,000 |
| 2003/09/19 | 513 | 513 | 504 | 504 | 1,293,000 |
| 2003/09/18 | 495 | 512 | 495 | 511 | 1,539,000 |
| 2003/09/17 | 513 | 514 | 494 | 500 | 2,327,000 |
| 2003/09/16 | 507 | 510 | 502 | 510 | 1,538,000 |
| 2003/09/12 | 500 | 502 | 494 | 498 | 3,037,000 |
| 2003/09/11 | 503 | 505 | 493 | 495 | 2,035,000 |
| 2003/09/10 | 494 | 500 | 490 | 499 | 1,993,000 |
| 2003/09/09 | 478 | 494 | 478 | 494 | 1,365,000 |
| 2003/09/08 | 474 | 482 | 473 | 480 | 710,000 |
| 2003/09/05 | 490 | 490 | 475 | 479 | 1,387,000 |
| 2003/09/04 | 489 | 500 | 484 | 486 | 2,070,000 |
| 2003/09/03 | 474 | 484 | 468 | 479 | 2,530,000 |
| 2003/09/02 | 495 | 497 | 479 | 479 | 2,053,000 |
| 2003/09/01 | 480 | 496 | 478 | 492 | 2,243,000 |
| 2003/08/29 | 483 | 485 | 476 | 479 | 2,058,000 |
| 2003/08/28 | 484 | 489 | 480 | 482 | 1,670,000 |
| 2003/08/27 | 483 | 490 | 479 | 489 | 1,826,000 |
| 2003/08/26 | 475 | 482 | 471 | 481 | 617,000 |
| 2003/08/25 | 483 | 488 | 475 | 479 | 594,000 |
| 2003/08/22 | 494 | 494 | 480 | 483 | 966,000 |
| 2003/08/21 | 477 | 490 | 474 | 490 | 2,942,000 |
| 2003/08/20 | 476 | 479 | 470 | 477 | 1,259,000 |
| 2003/08/19 | 479 | 480 | 473 | 475 | 1,442,000 |
| 2003/08/18 | 468 | 477 | 468 | 477 | 1,629,000 |
| 2003/08/15 | 470 | 471 | 457 | 463 | 1,061,000 |
| 2003/08/14 | 450 | 466 | 450 | 465 | 2,858,000 |
| 2003/08/13 | 453 | 456 | 448 | 452 | 2,127,000 |
| 2003/08/12 | 443 | 455 | 441 | 453 | 1,427,000 |
| 2003/08/11 | 446 | 449 | 440 | 446 | 1,068,000 |
| 2003/08/08 | 447 | 449 | 442 | 447 | 1,563,000 |
| 2003/08/07 | 435 | 448 | 430 | 447 | 1,687,000 |
| 2003/08/06 | 435 | 438 | 430 | 435 | 1,283,000 |
| 2003/08/05 | 442 | 448 | 436 | 439 | 1,375,000 |
| 2003/08/04 | 453 | 453 | 442 | 447 | 1,196,000 |
| 2003/08/01 | 457 | 462 | 450 | 454 | 1,182,000 |
| 2003/07/31 | 459 | 459 | 445 | 452 | 1,179,000 |
| 2003/07/30 | 465 | 467 | 456 | 456 | 1,663,000 |
| 2003/07/29 | 475 | 479 | 465 | 467 | 3,583,000 |
| 2003/07/28 | 435 | 453 | 434 | 450 | 1,510,000 |
| 2003/07/25 | 432 | 435 | 426 | 429 | 1,292,000 |
| 2003/07/24 | 439 | 442 | 434 | 437 | 1,175,000 |
| 2003/07/23 | 433 | 438 | 431 | 434 | 1,292,000 |
| 2003/07/22 | 422 | 431 | 420 | 428 | 1,067,000 |
| 2003/07/18 | 419 | 430 | 419 | 430 | 935,000 |
| 2003/07/17 | 433 | 436 | 421 | 429 | 1,621,000 |
| 2003/07/16 | 443 | 449 | 430 | 443 | 1,567,000 |
| 2003/07/15 | 453 | 458 | 448 | 449 | 1,080,000 |
| 2003/07/14 | 453 | 458 | 448 | 455 | 972,000 |
| 2003/07/11 | 451 | 456 | 448 | 451 | 1,516,000 |
| 2003/07/10 | 450 | 465 | 450 | 459 | 1,094,000 |
| 2003/07/09 | 443 | 457 | 441 | 457 | 1,674,000 |
| 2003/07/08 | 466 | 466 | 443 | 443 | 2,041,000 |
| 2003/07/07 | 459 | 469 | 459 | 462 | 1,140,000 |
| 2003/07/04 | 466 | 474 | 456 | 464 | 1,190,000 |
| 2003/07/03 | 483 | 488 | 463 | 466 | 3,361,000 |
| 2003/07/02 | 470 | 474 | 463 | 471 | 1,366,000 |
| 2003/07/01 | 467 | 472 | 463 | 471 | 943,000 |
| 2003/06/30 | 465 | 472 | 461 | 461 | 811,000 |
| 2003/06/27 | 470 | 473 | 466 | 470 | 1,543,000 |
| 2003/06/26 | 457 | 468 | 456 | 468 | 1,072,000 |
| 2003/06/25 | 466 | 466 | 453 | 457 | 720,000 |
| 2003/06/24 | 462 | 466 | 455 | 462 | 1,403,000 |
| 2003/06/23 | 469 | 470 | 460 | 467 | 1,255,000 |
| 2003/06/20 | 450 | 463 | 450 | 460 | 1,483,000 |
| 2003/06/19 | 450 | 455 | 449 | 454 | 1,189,000 |
| 2003/06/18 | 450 | 454 | 446 | 446 | 803,000 |
| 2003/06/17 | 450 | 454 | 440 | 444 | 1,166,000 |
| 2003/06/16 | 446 | 449 | 441 | 444 | 741,000 |
| 2003/06/13 | 449 | 452 | 445 | 449 | 2,514,000 |
| 2003/06/12 | 450 | 450 | 442 | 445 | 643,000 |
| 2003/06/11 | 442 | 453 | 438 | 448 | 1,179,000 |
| 2003/06/10 | 430 | 445 | 430 | 445 | 716,000 |
| 2003/06/09 | 435 | 445 | 434 | 434 | 824,000 |
| 2003/06/06 | 436 | 437 | 432 | 435 | 2,234,000 |
| 2003/06/05 | 446 | 446 | 438 | 446 | 1,117,000 |
| 2003/06/04 | 439 | 449 | 439 | 447 | 778,000 |
| 2003/06/03 | 441 | 441 | 434 | 439 | 1,150,000 |
| 2003/06/02 | 442 | 450 | 440 | 441 | 1,532,000 |
| 2003/05/30 | 454 | 455 | 438 | 439 | 1,596,000 |
| 2003/05/29 | 455 | 455 | 443 | 451 | 1,675,000 |
| 2003/05/28 | 445 | 457 | 440 | 455 | 5,143,000 |
| 2003/05/27 | 421 | 437 | 420 | 430 | 3,065,000 |
| 2003/05/26 | 411 | 422 | 411 | 416 | 1,071,000 |
| 2003/05/23 | 420 | 423 | 408 | 413 | 2,968,000 |
| 2003/05/22 | 403 | 414 | 400 | 413 | 1,360,000 |
| 2003/05/21 | 407 | 413 | 400 | 403 | 683,000 |
| 2003/05/20 | 402 | 408 | 401 | 405 | 1,388,000 |
| 2003/05/19 | 406 | 409 | 401 | 407 | 739,000 |
| 2003/05/16 | 413 | 420 | 410 | 415 | 1,328,000 |
| 2003/05/15 | 414 | 416 | 406 | 408 | 2,292,000 |
| 2003/05/14 | 404 | 414 | 401 | 412 | 1,393,000 |
| 2003/05/13 | 408 | 414 | 401 | 403 | 1,422,000 |
| 2003/05/12 | 400 | 404 | 394 | 401 | 902,000 |
| 2003/05/09 | 389 | 397 | 381 | 397 | 1,877,000 |
| 2003/05/08 | 380 | 387 | 376 | 384 | 1,704,000 |
| 2003/05/07 | 386 | 388 | 377 | 381 | 948,000 |
| 2003/05/06 | 390 | 396 | 386 | 387 | 1,053,000 |
| 2003/05/02 | 390 | 390 | 382 | 386 | 963,000 |
| 2003/05/01 | 390 | 392 | 386 | 390 | 552,000 |
| 2003/04/30 | 390 | 395 | 382 | 395 | 1,033,000 |
| 2003/04/28 | 383 | 383 | 376 | 381 | 778,000 |
| 2003/04/25 | 397 | 399 | 385 | 388 | 1,219,000 |
| 2003/04/24 | 404 | 407 | 396 | 397 | 1,057,000 |
| 2003/04/23 | 413 | 414 | 403 | 403 | 1,007,000 |
| 2003/04/22 | 422 | 424 | 410 | 412 | 703,000 |
| 2003/04/21 | 409 | 419 | 405 | 419 | 945,000 |
| 2003/04/18 | 412 | 412 | 402 | 404 | 635,000 |
| 2003/04/17 | 404 | 410 | 403 | 407 | 1,495,000 |
| 2003/04/16 | 408 | 408 | 400 | 405 | 1,150,000 |
| 2003/04/15 | 409 | 409 | 400 | 408 | 1,172,000 |
| 2003/04/14 | 411 | 425 | 401 | 410 | 828,000 |
| 2003/04/11 | 429 | 431 | 414 | 416 | 1,604,000 |
| 2003/04/10 | 417 | 424 | 416 | 424 | 714,000 |
| 2003/04/09 | 416 | 422 | 415 | 421 | 779,000 |
| 2003/04/08 | 425 | 425 | 415 | 419 | 465,000 |
| 2003/04/07 | 411 | 429 | 411 | 429 | 543,000 |
| 2003/04/04 | 405 | 413 | 405 | 411 | 909,000 |
| 2003/04/03 | 413 | 418 | 405 | 414 | 1,547,000 |
| 2003/04/02 | 407 | 414 | 399 | 414 | 1,768,000 |
| 2003/04/01 | 409 | 417 | 404 | 410 | 1,389,000 |
| 2003/03/31 | 424 | 425 | 412 | 419 | 1,297,000 |
| 2003/03/28 | 433 | 436 | 423 | 429 | 925,000 |
| 2003/03/27 | 427 | 435 | 425 | 433 | 786,000 |
| 2003/03/26 | 422 | 429 | 421 | 426 | 726,000 |
| 2003/03/25 | 425 | 431 | 421 | 425 | 891,000 |
| 2003/03/24 | 424 | 431 | 419 | 430 | 1,561,000 |
| 2003/03/20 | 415 | 420 | 404 | 419 | 1,105,000 |
| 2003/03/19 | 400 | 405 | 393 | 405 | 1,038,000 |
| 2003/03/18 | 405 | 412 | 398 | 399 | 1,169,000 |
| 2003/03/17 | 409 | 409 | 398 | 401 | 972,000 |
| 2003/03/14 | 409 | 416 | 408 | 414 | 3,553,000 |
| 2003/03/13 | 418 | 422 | 411 | 419 | 1,019,000 |
| 2003/03/12 | 410 | 421 | 409 | 417 | 1,247,000 |
| 2003/03/11 | 408 | 423 | 404 | 413 | 1,164,000 |
| 2003/03/10 | 414 | 414 | 400 | 410 | 1,560,000 |
| 2003/03/07 | 440 | 443 | 420 | 424 | 1,364,000 |
| 2003/03/06 | 448 | 457 | 445 | 446 | 1,326,000 |
| 2003/03/05 | 434 | 448 | 434 | 444 | 821,000 |
| 2003/03/04 | 445 | 447 | 436 | 440 | 915,000 |
| 2003/03/03 | 441 | 445 | 435 | 445 | 989,000 |
| 2003/02/28 | 442 | 447 | 436 | 444 | 842,000 |
| 2003/02/27 | 438 | 442 | 434 | 440 | 906,000 |
| 2003/02/26 | 438 | 448 | 436 | 438 | 1,174,000 |
| 2003/02/25 | 430 | 437 | 430 | 433 | 1,436,000 |
| 2003/02/24 | 431 | 435 | 427 | 427 | 1,172,000 |
| 2003/02/21 | 444 | 448 | 436 | 436 | 1,278,000 |
| 2003/02/20 | 450 | 451 | 443 | 444 | 1,022,000 |
| 2003/02/19 | 457 | 459 | 450 | 451 | 1,398,000 |
| 2003/02/18 | 463 | 464 | 455 | 460 | 1,001,000 |
| 2003/02/17 | 457 | 462 | 451 | 462 | 1,919,000 |
| 2003/02/14 | 466 | 466 | 457 | 458 | 1,793,000 |
| 2003/02/13 | 471 | 475 | 451 | 456 | 1,990,000 |
| 2003/02/12 | 453 | 463 | 443 | 461 | 1,564,000 |
| 2003/02/10 | 459 | 461 | 450 | 456 | 1,217,000 |
| 2003/02/07 | 461 | 463 | 458 | 459 | 600,000 |
| 2003/02/06 | 462 | 464 | 457 | 460 | 1,015,000 |
| 2003/02/05 | 452 | 462 | 452 | 461 | 1,236,000 |
| 2003/02/04 | 453 | 460 | 450 | 450 | 1,666,000 |
| 2003/02/03 | 453 | 461 | 439 | 445 | 1,798,000 |
| 2003/01/31 | 450 | 468 | 441 | 463 | 1,565,000 |
| 2003/01/30 | 457 | 462 | 453 | 453 | 714,000 |
| 2003/01/29 | 472 | 472 | 452 | 455 | 1,002,000 |
| 2003/01/28 | 480 | 483 | 468 | 472 | 967,000 |
| 2003/01/27 | 482 | 489 | 480 | 481 | 773,000 |
| 2003/01/24 | 487 | 504 | 481 | 483 | 1,681,000 |
| 2003/01/23 | 494 | 501 | 489 | 492 | 833,000 |
| 2003/01/22 | 492 | 495 | 484 | 492 | 1,099,000 |
| 2003/01/21 | 493 | 505 | 491 | 500 | 969,000 |
| 2003/01/20 | 501 | 503 | 488 | 492 | 483,000 |
| 2003/01/17 | 495 | 510 | 495 | 504 | 567,000 |
| 2003/01/16 | 497 | 501 | 493 | 500 | 746,000 |
| 2003/01/15 | 489 | 498 | 480 | 496 | 868,000 |
| 2003/01/14 | 480 | 490 | 476 | 487 | 310,000 |
| 2003/01/10 | 493 | 494 | 472 | 485 | 828,000 |
| 2003/01/09 | 488 | 496 | 484 | 493 | 393,000 |
| 2003/01/08 | 491 | 493 | 488 | 493 | 601,000 |
| 2003/01/07 | 515 | 518 | 505 | 506 | 830,000 |
| 2003/01/06 | 512 | 517 | 508 | 514 | 462,000 |