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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,043 | 1,043 | 1,018 | 1,018 | 644,000 |
| 2006/12/28 | 1,028 | 1,039 | 1,017 | 1,034 | 1,156,000 |
| 2006/12/27 | 1,035 | 1,046 | 1,006 | 1,016 | 1,807,000 |
| 2006/12/26 | 994 | 1,047 | 990 | 1,041 | 2,881,000 |
| 2006/12/25 | 981 | 996 | 978 | 996 | 1,235,000 |
| 2006/12/22 | 998 | 999 | 977 | 990 | 3,121,000 |
| 2006/12/21 | 1,030 | 1,030 | 1,006 | 1,010 | 2,690,000 |
| 2006/12/20 | 1,006 | 1,034 | 1,004 | 1,030 | 2,062,000 |
| 2006/12/19 | 1,025 | 1,043 | 1,005 | 1,005 | 2,299,000 |
| 2006/12/18 | 1,039 | 1,044 | 1,034 | 1,038 | 776,000 |
| 2006/12/15 | 1,030 | 1,051 | 1,030 | 1,039 | 1,531,000 |
| 2006/12/14 | 1,018 | 1,030 | 1,013 | 1,027 | 1,576,000 |
| 2006/12/13 | 1,001 | 1,018 | 1,001 | 1,018 | 1,283,000 |
| 2006/12/12 | 1,020 | 1,021 | 1,007 | 1,013 | 1,653,000 |
| 2006/12/11 | 1,010 | 1,022 | 1,002 | 1,016 | 1,678,000 |
| 2006/12/08 | 977 | 1,007 | 977 | 1,002 | 4,581,000 |
| 2006/12/07 | 996 | 996 | 978 | 986 | 1,654,000 |
| 2006/12/06 | 983 | 999 | 983 | 996 | 1,794,000 |
| 2006/12/05 | 998 | 1,000 | 974 | 975 | 2,192,000 |
| 2006/12/04 | 992 | 1,007 | 977 | 998 | 2,290,000 |
| 2006/12/01 | 970 | 983 | 959 | 982 | 2,482,000 |
| 2006/11/30 | 948 | 967 | 947 | 966 | 2,912,000 |
| 2006/11/29 | 944 | 949 | 934 | 943 | 2,118,000 |
| 2006/11/28 | 909 | 928 | 898 | 927 | 2,657,000 |
| 2006/11/27 | 907 | 927 | 904 | 919 | 3,159,000 |
| 2006/11/24 | 927 | 927 | 902 | 916 | 1,316,000 |
| 2006/11/22 | 904 | 935 | 900 | 931 | 2,128,000 |
| 2006/11/21 | 902 | 917 | 899 | 904 | 1,847,000 |
| 2006/11/20 | 914 | 922 | 889 | 889 | 2,911,000 |
| 2006/11/17 | 963 | 964 | 917 | 917 | 3,888,000 |
| 2006/11/16 | 940 | 973 | 940 | 964 | 2,187,000 |
| 2006/11/15 | 947 | 956 | 942 | 947 | 3,251,000 |
| 2006/11/14 | 933 | 946 | 913 | 933 | 4,078,000 |
| 2006/11/13 | 979 | 979 | 929 | 931 | 4,074,000 |
| 2006/11/10 | 969 | 1,002 | 967 | 988 | 2,052,000 |
| 2006/11/09 | 975 | 978 | 960 | 971 | 1,141,000 |
| 2006/11/08 | 990 | 996 | 974 | 979 | 1,441,000 |
| 2006/11/07 | 1,018 | 1,019 | 993 | 999 | 1,214,000 |
| 2006/11/06 | 980 | 1,011 | 973 | 1,008 | 1,785,000 |
| 2006/11/02 | 980 | 990 | 976 | 982 | 1,349,000 |
| 2006/11/01 | 983 | 994 | 974 | 987 | 1,068,000 |
| 2006/10/31 | 999 | 1,004 | 983 | 984 | 1,240,000 |
| 2006/10/30 | 1,015 | 1,026 | 997 | 998 | 1,041,000 |
| 2006/10/27 | 1,020 | 1,033 | 1,015 | 1,018 | 2,021,000 |
| 2006/10/26 | 1,019 | 1,020 | 1,007 | 1,015 | 1,462,000 |
| 2006/10/25 | 1,011 | 1,025 | 1,000 | 1,004 | 1,611,000 |
| 2006/10/24 | 1,026 | 1,043 | 1,015 | 1,020 | 1,011,000 |
| 2006/10/23 | 1,030 | 1,042 | 1,022 | 1,031 | 1,147,000 |
| 2006/10/20 | 1,050 | 1,052 | 1,036 | 1,042 | 1,389,000 |
| 2006/10/19 | 1,035 | 1,047 | 1,030 | 1,039 | 2,076,000 |
| 2006/10/18 | 1,019 | 1,031 | 1,004 | 1,030 | 2,185,000 |
| 2006/10/17 | 1,010 | 1,026 | 1,010 | 1,018 | 3,399,000 |
| 2006/10/16 | 987 | 994 | 985 | 991 | 1,000,000 |
| 2006/10/13 | 977 | 992 | 961 | 979 | 2,277,000 |
| 2006/10/12 | 936 | 978 | 933 | 971 | 2,976,000 |
| 2006/10/11 | 960 | 970 | 928 | 930 | 2,548,000 |
| 2006/10/10 | 945 | 985 | 937 | 968 | 3,623,000 |
| 2006/10/06 | 974 | 985 | 953 | 957 | 3,009,000 |
| 2006/10/05 | 990 | 997 | 973 | 979 | 2,484,000 |
| 2006/10/04 | 1,006 | 1,007 | 966 | 975 | 4,441,000 |
| 2006/10/03 | 1,037 | 1,044 | 1,015 | 1,024 | 1,856,000 |
| 2006/10/02 | 1,030 | 1,047 | 1,022 | 1,041 | 1,625,000 |
| 2006/09/29 | 1,032 | 1,033 | 1,012 | 1,019 | 1,496,000 |
| 2006/09/28 | 1,017 | 1,032 | 1,007 | 1,025 | 1,594,000 |
| 2006/09/27 | 996 | 1,012 | 995 | 1,010 | 2,831,000 |
| 2006/09/26 | 990 | 1,025 | 990 | 995 | 2,286,000 |
| 2006/09/25 | 1,030 | 1,030 | 977 | 991 | 4,577,000 |
| 2006/09/22 | 1,069 | 1,069 | 1,029 | 1,031 | 2,845,000 |
| 2006/09/21 | 1,080 | 1,098 | 1,055 | 1,067 | 6,914,000 |
| 2006/09/20 | 1,041 | 1,076 | 1,025 | 1,067 | 7,047,000 |
| 2006/09/19 | 1,044 | 1,074 | 1,034 | 1,060 | 5,397,000 |
| 2006/09/15 | 1,018 | 1,067 | 1,010 | 1,064 | 10,008,000 |
| 2006/09/14 | 1,009 | 1,038 | 1,005 | 1,021 | 9,795,000 |
| 2006/09/13 | 1,000 | 1,006 | 917 | 974 | 11,679,000 |
| 2006/09/12 | 1,021 | 1,029 | 987 | 990 | 7,321,000 |
| 2006/09/11 | 1,060 | 1,071 | 1,052 | 1,060 | 3,648,000 |
| 2006/09/08 | 1,011 | 1,090 | 1,007 | 1,070 | 8,782,000 |
| 2006/09/07 | 1,046 | 1,048 | 1,025 | 1,032 | 4,206,000 |
| 2006/09/06 | 1,074 | 1,095 | 1,063 | 1,066 | 3,849,000 |
| 2006/09/05 | 1,058 | 1,065 | 1,045 | 1,063 | 3,535,000 |
| 2006/09/04 | 1,094 | 1,100 | 1,056 | 1,063 | 5,093,000 |
| 2006/09/01 | 1,055 | 1,076 | 1,045 | 1,071 | 4,488,000 |
| 2006/08/31 | 1,079 | 1,082 | 1,058 | 1,070 | 3,672,000 |
| 2006/08/30 | 1,078 | 1,079 | 1,036 | 1,039 | 2,922,000 |
| 2006/08/29 | 1,098 | 1,098 | 1,058 | 1,071 | 1,633,000 |
| 2006/08/28 | 1,089 | 1,095 | 1,070 | 1,078 | 1,850,000 |
| 2006/08/25 | 1,103 | 1,117 | 1,080 | 1,085 | 3,236,000 |
| 2006/08/24 | 1,135 | 1,137 | 1,107 | 1,121 | 2,025,000 |
| 2006/08/23 | 1,130 | 1,146 | 1,124 | 1,141 | 1,978,000 |
| 2006/08/22 | 1,120 | 1,143 | 1,115 | 1,134 | 2,751,000 |
| 2006/08/21 | 1,105 | 1,125 | 1,096 | 1,100 | 1,668,000 |
| 2006/08/18 | 1,107 | 1,113 | 1,080 | 1,102 | 1,771,000 |
| 2006/08/17 | 1,125 | 1,129 | 1,101 | 1,105 | 2,204,000 |
| 2006/08/16 | 1,110 | 1,114 | 1,092 | 1,111 | 2,486,000 |
| 2006/08/15 | 1,071 | 1,096 | 1,060 | 1,090 | 2,416,000 |
| 2006/08/14 | 1,073 | 1,095 | 1,054 | 1,070 | 2,204,000 |
| 2006/08/11 | 1,081 | 1,092 | 1,065 | 1,080 | 4,051,000 |
| 2006/08/10 | 1,043 | 1,082 | 1,035 | 1,074 | 3,922,000 |
| 2006/08/09 | 1,011 | 1,030 | 999 | 1,028 | 1,850,000 |
| 2006/08/08 | 995 | 1,017 | 993 | 1,016 | 1,060,000 |
| 2006/08/07 | 1,020 | 1,023 | 991 | 992 | 1,055,000 |
| 2006/08/04 | 1,032 | 1,036 | 1,005 | 1,010 | 1,112,000 |
| 2006/08/03 | 1,034 | 1,041 | 1,024 | 1,028 | 1,854,000 |
| 2006/08/02 | 1,020 | 1,034 | 1,012 | 1,034 | 1,684,000 |
| 2006/08/01 | 1,022 | 1,044 | 1,022 | 1,031 | 2,260,000 |
| 2006/07/31 | 1,037 | 1,062 | 1,024 | 1,032 | 4,641,000 |
| 2006/07/28 | 980 | 1,037 | 973 | 1,036 | 4,372,000 |
| 2006/07/27 | 948 | 972 | 939 | 970 | 2,892,000 |
| 2006/07/26 | 987 | 988 | 952 | 956 | 3,262,000 |
| 2006/07/25 | 969 | 1,016 | 968 | 997 | 6,193,000 |
| 2006/07/24 | 968 | 968 | 918 | 926 | 4,601,000 |
| 2006/07/21 | 965 | 975 | 941 | 968 | 2,111,000 |
| 2006/07/20 | 962 | 971 | 939 | 964 | 2,009,000 |
| 2006/07/19 | 905 | 936 | 900 | 922 | 2,542,000 |
| 2006/07/18 | 978 | 978 | 897 | 907 | 7,549,000 |
| 2006/07/14 | 954 | 991 | 948 | 979 | 5,682,000 |
| 2006/07/13 | 944 | 978 | 944 | 957 | 3,963,000 |
| 2006/07/12 | 964 | 968 | 940 | 944 | 2,234,000 |
| 2006/07/11 | 980 | 982 | 936 | 957 | 3,584,000 |
| 2006/07/10 | 971 | 1,006 | 964 | 1,000 | 1,783,000 |
| 2006/07/07 | 1,020 | 1,020 | 990 | 991 | 2,567,000 |
| 2006/07/06 | 1,025 | 1,029 | 994 | 1,000 | 3,723,000 |
| 2006/07/05 | 1,000 | 1,053 | 995 | 1,033 | 2,353,000 |
| 2006/07/04 | 1,049 | 1,049 | 1,011 | 1,017 | 2,847,000 |
| 2006/07/03 | 1,032 | 1,046 | 1,019 | 1,036 | 2,946,000 |
| 2006/06/30 | 990 | 1,029 | 986 | 1,012 | 4,876,000 |
| 2006/06/29 | 958 | 963 | 947 | 963 | 1,588,000 |
| 2006/06/28 | 954 | 954 | 937 | 943 | 2,413,000 |
| 2006/06/27 | 962 | 975 | 946 | 968 | 2,189,000 |
| 2006/06/26 | 955 | 963 | 936 | 955 | 1,992,000 |
| 2006/06/23 | 966 | 966 | 930 | 959 | 3,103,000 |
| 2006/06/22 | 935 | 976 | 926 | 972 | 5,406,000 |
| 2006/06/21 | 894 | 919 | 893 | 914 | 3,993,000 |
| 2006/06/20 | 926 | 928 | 881 | 884 | 3,349,000 |
| 2006/06/19 | 951 | 964 | 911 | 916 | 3,665,000 |
| 2006/06/16 | 964 | 966 | 939 | 950 | 3,708,000 |
| 2006/06/15 | 886 | 929 | 883 | 918 | 3,495,000 |
| 2006/06/14 | 850 | 886 | 839 | 866 | 1,907,000 |
| 2006/06/13 | 900 | 900 | 859 | 859 | 2,436,000 |
| 2006/06/12 | 912 | 916 | 892 | 913 | 2,863,000 |
| 2006/06/09 | 885 | 945 | 884 | 917 | 7,395,000 |
| 2006/06/08 | 886 | 909 | 861 | 875 | 6,399,000 |
| 2006/06/07 | 939 | 940 | 877 | 886 | 7,923,000 |
| 2006/06/06 | 976 | 990 | 950 | 959 | 3,783,000 |
| 2006/06/05 | 1,016 | 1,032 | 993 | 996 | 3,186,000 |
| 2006/06/02 | 986 | 1,017 | 940 | 1,013 | 4,124,000 |
| 2006/06/01 | 1,044 | 1,046 | 1,000 | 1,006 | 2,244,000 |
| 2006/05/31 | 1,013 | 1,017 | 998 | 1,004 | 4,668,000 |
| 2006/05/30 | 1,075 | 1,075 | 1,038 | 1,053 | 3,475,000 |
| 2006/05/29 | 1,103 | 1,103 | 1,069 | 1,072 | 2,178,000 |
| 2006/05/26 | 1,066 | 1,086 | 1,061 | 1,083 | 2,728,000 |
| 2006/05/25 | 1,070 | 1,076 | 1,045 | 1,052 | 3,004,000 |
| 2006/05/24 | 1,077 | 1,085 | 1,054 | 1,080 | 5,002,000 |
| 2006/05/23 | 1,019 | 1,039 | 1,000 | 1,027 | 5,832,000 |
| 2006/05/22 | 1,110 | 1,111 | 1,037 | 1,039 | 3,612,000 |
| 2006/05/19 | 1,100 | 1,115 | 1,062 | 1,114 | 3,519,000 |
| 2006/05/18 | 1,090 | 1,142 | 1,086 | 1,100 | 3,092,000 |
| 2006/05/17 | 1,120 | 1,146 | 1,080 | 1,143 | 4,395,000 |
| 2006/05/16 | 1,185 | 1,193 | 1,102 | 1,110 | 3,887,000 |
| 2006/05/15 | 1,194 | 1,226 | 1,184 | 1,196 | 3,929,000 |
| 2006/05/12 | 1,264 | 1,273 | 1,235 | 1,242 | 4,121,000 |
| 2006/05/11 | 1,315 | 1,337 | 1,277 | 1,292 | 3,869,000 |
| 2006/05/10 | 1,361 | 1,368 | 1,314 | 1,320 | 1,665,000 |
| 2006/05/09 | 1,359 | 1,388 | 1,341 | 1,350 | 1,817,000 |
| 2006/05/08 | 1,356 | 1,382 | 1,336 | 1,379 | 2,802,000 |
| 2006/05/02 | 1,291 | 1,329 | 1,291 | 1,316 | 1,025,000 |
| 2006/05/01 | 1,301 | 1,307 | 1,285 | 1,301 | 1,077,000 |
| 2006/04/28 | 1,311 | 1,318 | 1,280 | 1,300 | 3,815,000 |
| 2006/04/27 | 1,350 | 1,352 | 1,322 | 1,330 | 1,970,000 |
| 2006/04/26 | 1,334 | 1,367 | 1,334 | 1,338 | 1,976,000 |
| 2006/04/25 | 1,345 | 1,345 | 1,328 | 1,333 | 1,971,000 |
| 2006/04/24 | 1,370 | 1,384 | 1,340 | 1,351 | 2,691,000 |
| 2006/04/21 | 1,403 | 1,408 | 1,387 | 1,394 | 2,428,000 |
| 2006/04/20 | 1,433 | 1,450 | 1,421 | 1,443 | 2,960,000 |
| 2006/04/19 | 1,409 | 1,420 | 1,403 | 1,413 | 2,729,000 |
| 2006/04/18 | 1,355 | 1,396 | 1,341 | 1,392 | 1,893,000 |
| 2006/04/17 | 1,390 | 1,400 | 1,354 | 1,355 | 1,410,000 |
| 2006/04/14 | 1,368 | 1,378 | 1,353 | 1,373 | 1,718,000 |
| 2006/04/13 | 1,365 | 1,374 | 1,351 | 1,354 | 1,418,000 |
| 2006/04/12 | 1,383 | 1,392 | 1,364 | 1,364 | 1,601,000 |
| 2006/04/11 | 1,405 | 1,415 | 1,378 | 1,390 | 2,754,000 |
| 2006/04/10 | 1,399 | 1,399 | 1,373 | 1,385 | 2,418,000 |
| 2006/04/07 | 1,391 | 1,419 | 1,378 | 1,419 | 1,543,000 |
| 2006/04/06 | 1,389 | 1,393 | 1,362 | 1,387 | 1,755,000 |
| 2006/04/05 | 1,405 | 1,420 | 1,363 | 1,369 | 2,181,000 |
| 2006/04/04 | 1,431 | 1,448 | 1,420 | 1,423 | 2,413,000 |
| 2006/04/03 | 1,405 | 1,431 | 1,400 | 1,422 | 1,868,000 |
| 2006/03/31 | 1,410 | 1,417 | 1,386 | 1,405 | 1,663,000 |
| 2006/03/30 | 1,385 | 1,400 | 1,380 | 1,391 | 1,904,000 |
| 2006/03/29 | 1,357 | 1,381 | 1,331 | 1,367 | 1,626,000 |
| 2006/03/28 | 1,340 | 1,360 | 1,322 | 1,360 | 1,255,000 |
| 2006/03/27 | 1,347 | 1,358 | 1,331 | 1,340 | 1,952,000 |
| 2006/03/24 | 1,302 | 1,327 | 1,300 | 1,327 | 1,523,000 |
| 2006/03/23 | 1,340 | 1,345 | 1,295 | 1,302 | 2,842,000 |
| 2006/03/22 | 1,251 | 1,289 | 1,240 | 1,280 | 2,381,000 |
| 2006/03/20 | 1,213 | 1,266 | 1,209 | 1,264 | 1,560,000 |
| 2006/03/17 | 1,201 | 1,206 | 1,184 | 1,205 | 1,299,000 |
| 2006/03/16 | 1,243 | 1,251 | 1,197 | 1,200 | 980,000 |
| 2006/03/15 | 1,238 | 1,256 | 1,224 | 1,242 | 1,645,000 |
| 2006/03/14 | 1,255 | 1,257 | 1,224 | 1,231 | 1,148,000 |
| 2006/03/13 | 1,250 | 1,269 | 1,233 | 1,235 | 1,116,000 |
| 2006/03/10 | 1,221 | 1,265 | 1,221 | 1,243 | 3,619,000 |
| 2006/03/09 | 1,211 | 1,256 | 1,193 | 1,212 | 3,056,000 |
| 2006/03/08 | 1,199 | 1,245 | 1,190 | 1,231 | 2,400,000 |
| 2006/03/07 | 1,198 | 1,232 | 1,181 | 1,198 | 1,480,000 |
| 2006/03/06 | 1,180 | 1,208 | 1,166 | 1,197 | 2,034,000 |
| 2006/03/03 | 1,228 | 1,240 | 1,188 | 1,194 | 2,099,000 |
| 2006/03/02 | 1,295 | 1,299 | 1,224 | 1,232 | 1,301,000 |
| 2006/03/01 | 1,290 | 1,311 | 1,280 | 1,292 | 1,469,000 |
| 2006/02/28 | 1,322 | 1,328 | 1,281 | 1,295 | 2,698,000 |
| 2006/02/27 | 1,318 | 1,336 | 1,278 | 1,315 | 1,330,000 |
| 2006/02/24 | 1,309 | 1,313 | 1,285 | 1,304 | 1,893,000 |
| 2006/02/23 | 1,324 | 1,335 | 1,302 | 1,329 | 1,576,000 |
| 2006/02/22 | 1,295 | 1,332 | 1,267 | 1,309 | 2,742,000 |
| 2006/02/21 | 1,201 | 1,268 | 1,201 | 1,263 | 2,202,000 |
| 2006/02/20 | 1,218 | 1,234 | 1,174 | 1,186 | 2,103,000 |
| 2006/02/17 | 1,282 | 1,310 | 1,218 | 1,226 | 2,122,000 |
| 2006/02/16 | 1,278 | 1,294 | 1,249 | 1,282 | 1,631,000 |
| 2006/02/15 | 1,330 | 1,370 | 1,273 | 1,278 | 3,275,000 |
| 2006/02/14 | 1,234 | 1,322 | 1,180 | 1,299 | 3,390,000 |
| 2006/02/13 | 1,313 | 1,322 | 1,225 | 1,254 | 4,025,000 |
| 2006/02/10 | 1,356 | 1,380 | 1,254 | 1,353 | 3,664,000 |
| 2006/02/09 | 1,403 | 1,413 | 1,350 | 1,360 | 2,186,000 |
| 2006/02/08 | 1,423 | 1,448 | 1,378 | 1,383 | 2,913,000 |
| 2006/02/07 | 1,458 | 1,485 | 1,423 | 1,473 | 3,121,000 |
| 2006/02/06 | 1,474 | 1,490 | 1,448 | 1,485 | 3,353,000 |
| 2006/02/03 | 1,435 | 1,468 | 1,424 | 1,434 | 3,772,000 |
| 2006/02/02 | 1,412 | 1,429 | 1,393 | 1,395 | 1,715,000 |
| 2006/02/01 | 1,395 | 1,441 | 1,372 | 1,388 | 2,949,000 |
| 2006/01/31 | 1,358 | 1,393 | 1,355 | 1,375 | 1,786,000 |
| 2006/01/30 | 1,357 | 1,412 | 1,340 | 1,366 | 3,617,000 |
| 2006/01/27 | 1,295 | 1,317 | 1,286 | 1,317 | 1,500,000 |
| 2006/01/26 | 1,303 | 1,305 | 1,260 | 1,272 | 2,027,000 |
| 2006/01/25 | 1,272 | 1,312 | 1,256 | 1,263 | 1,795,000 |
| 2006/01/24 | 1,234 | 1,254 | 1,226 | 1,244 | 2,015,000 |
| 2006/01/23 | 1,200 | 1,264 | 1,194 | 1,235 | 2,305,000 |
| 2006/01/20 | 1,274 | 1,278 | 1,225 | 1,234 | 1,513,000 |
| 2006/01/19 | 1,197 | 1,267 | 1,179 | 1,254 | 1,216,000 |
| 2006/01/18 | 1,253 | 1,265 | 1,146 | 1,204 | 1,645,000 |
| 2006/01/17 | 1,292 | 1,309 | 1,253 | 1,253 | 1,332,000 |
| 2006/01/16 | 1,298 | 1,317 | 1,287 | 1,295 | 837,000 |
| 2006/01/13 | 1,322 | 1,322 | 1,274 | 1,316 | 1,481,000 |
| 2006/01/12 | 1,298 | 1,325 | 1,298 | 1,320 | 1,259,000 |
| 2006/01/11 | 1,281 | 1,295 | 1,252 | 1,294 | 2,515,000 |
| 2006/01/10 | 1,346 | 1,346 | 1,302 | 1,308 | 1,867,000 |
| 2006/01/06 | 1,310 | 1,338 | 1,301 | 1,337 | 2,953,000 |
| 2006/01/05 | 1,319 | 1,319 | 1,290 | 1,301 | 1,513,000 |
| 2006/01/04 | 1,318 | 1,318 | 1,286 | 1,296 | 1,018,000 |