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 |
|---|---|---|---|---|---|
| 2008/12/30 | 316 | 325 | 314 | 325 | 1,810,000 |
| 2008/12/29 | 310 | 315 | 306 | 312 | 2,646,000 |
| 2008/12/26 | 310 | 316 | 307 | 311 | 3,762,000 |
| 2008/12/25 | 299 | 300 | 293 | 300 | 1,090,000 |
| 2008/12/24 | 301 | 303 | 290 | 297 | 2,322,000 |
| 2008/12/22 | 300 | 306 | 297 | 304 | 3,200,000 |
| 2008/12/19 | 296 | 302 | 292 | 295 | 2,774,000 |
| 2008/12/18 | 286 | 301 | 283 | 301 | 6,231,000 |
| 2008/12/17 | 301 | 302 | 277 | 282 | 4,836,000 |
| 2008/12/16 | 293 | 303 | 285 | 297 | 4,968,000 |
| 2008/12/15 | 274 | 290 | 274 | 290 | 4,576,000 |
| 2008/12/12 | 288 | 297 | 267 | 270 | 7,461,000 |
| 2008/12/11 | 284 | 295 | 281 | 295 | 4,518,000 |
| 2008/12/10 | 265 | 289 | 265 | 289 | 4,105,000 |
| 2008/12/09 | 268 | 273 | 256 | 260 | 3,265,000 |
| 2008/12/08 | 252 | 265 | 237 | 260 | 5,073,000 |
| 2008/12/05 | 254 | 264 | 253 | 257 | 2,281,000 |
| 2008/12/04 | 269 | 274 | 251 | 257 | 4,258,000 |
| 2008/12/03 | 273 | 276 | 265 | 269 | 3,391,000 |
| 2008/12/02 | 290 | 292 | 270 | 270 | 5,826,000 |
| 2008/12/01 | 299 | 322 | 296 | 312 | 8,111,000 |
| 2008/11/28 | 284 | 294 | 276 | 292 | 2,656,000 |
| 2008/11/27 | 281 | 297 | 277 | 279 | 2,840,000 |
| 2008/11/26 | 269 | 279 | 265 | 276 | 1,980,000 |
| 2008/11/25 | 281 | 281 | 263 | 269 | 3,653,000 |
| 2008/11/21 | 240 | 265 | 232 | 261 | 3,945,000 |
| 2008/11/20 | 260 | 266 | 250 | 250 | 2,995,000 |
| 2008/11/19 | 282 | 285 | 270 | 274 | 2,885,000 |
| 2008/11/18 | 278 | 287 | 274 | 283 | 2,717,000 |
| 2008/11/17 | 289 | 302 | 276 | 288 | 3,107,000 |
| 2008/11/14 | 294 | 298 | 279 | 284 | 4,426,000 |
| 2008/11/13 | 282 | 292 | 270 | 276 | 3,217,000 |
| 2008/11/12 | 292 | 303 | 288 | 300 | 2,675,000 |
| 2008/11/11 | 302 | 304 | 289 | 295 | 1,703,000 |
| 2008/11/10 | 306 | 308 | 296 | 304 | 2,291,000 |
| 2008/11/07 | 280 | 295 | 265 | 281 | 4,028,000 |
| 2008/11/06 | 298 | 306 | 296 | 300 | 2,913,000 |
| 2008/11/05 | 326 | 326 | 310 | 323 | 3,268,000 |
| 2008/11/04 | 299 | 310 | 294 | 310 | 2,545,000 |
| 2008/10/31 | 300 | 307 | 289 | 289 | 4,171,000 |
| 2008/10/30 | 280 | 317 | 275 | 317 | 4,259,000 |
| 2008/10/29 | 283 | 283 | 251 | 270 | 4,958,000 |
| 2008/10/28 | 221 | 260 | 214 | 258 | 4,008,000 |
| 2008/10/27 | 240 | 261 | 220 | 221 | 5,135,000 |
| 2008/10/24 | 274 | 274 | 238 | 238 | 4,462,000 |
| 2008/10/23 | 269 | 276 | 255 | 273 | 5,339,000 |
| 2008/10/22 | 311 | 312 | 286 | 286 | 4,050,000 |
| 2008/10/21 | 310 | 321 | 309 | 321 | 4,230,000 |
| 2008/10/20 | 288 | 299 | 284 | 296 | 4,428,000 |
| 2008/10/17 | 298 | 301 | 275 | 284 | 5,519,000 |
| 2008/10/16 | 312 | 314 | 284 | 284 | 6,988,000 |
| 2008/10/15 | 361 | 362 | 336 | 352 | 6,613,000 |
| 2008/10/14 | 376 | 391 | 372 | 391 | 3,503,000 |
| 2008/10/10 | 296 | 323 | 296 | 311 | 5,876,000 |
| 2008/10/09 | 329 | 351 | 326 | 336 | 4,962,000 |
| 2008/10/08 | 350 | 368 | 313 | 319 | 5,267,000 |
| 2008/10/07 | 341 | 371 | 341 | 358 | 4,616,000 |
| 2008/10/06 | 392 | 393 | 368 | 371 | 3,534,000 |
| 2008/10/03 | 427 | 429 | 383 | 398 | 5,352,000 |
| 2008/10/02 | 472 | 473 | 431 | 432 | 3,117,000 |
| 2008/10/01 | 475 | 479 | 454 | 462 | 2,741,000 |
| 2008/09/30 | 457 | 470 | 445 | 465 | 4,166,000 |
| 2008/09/29 | 515 | 518 | 474 | 482 | 2,688,000 |
| 2008/09/26 | 551 | 551 | 519 | 525 | 2,043,000 |
| 2008/09/25 | 539 | 547 | 530 | 547 | 2,504,000 |
| 2008/09/24 | 532 | 540 | 527 | 538 | 3,279,000 |
| 2008/09/22 | 544 | 544 | 522 | 532 | 2,083,000 |
| 2008/09/19 | 489 | 504 | 487 | 499 | 2,425,000 |
| 2008/09/18 | 482 | 482 | 458 | 479 | 2,751,000 |
| 2008/09/17 | 481 | 496 | 478 | 494 | 3,118,000 |
| 2008/09/16 | 483 | 489 | 470 | 479 | 3,344,000 |
| 2008/09/12 | 503 | 519 | 492 | 515 | 5,203,000 |
| 2008/09/11 | 507 | 509 | 483 | 488 | 2,887,000 |
| 2008/09/10 | 496 | 516 | 493 | 508 | 3,121,000 |
| 2008/09/09 | 527 | 535 | 513 | 513 | 2,876,000 |
| 2008/09/08 | 520 | 549 | 520 | 539 | 2,406,000 |
| 2008/09/05 | 499 | 518 | 495 | 518 | 3,703,000 |
| 2008/09/04 | 549 | 550 | 519 | 525 | 2,801,000 |
| 2008/09/03 | 582 | 582 | 542 | 550 | 3,141,000 |
| 2008/09/02 | 607 | 612 | 572 | 584 | 2,233,000 |
| 2008/09/01 | 602 | 611 | 601 | 601 | 928,000 |
| 2008/08/29 | 603 | 619 | 603 | 616 | 1,756,000 |
| 2008/08/28 | 600 | 607 | 586 | 593 | 1,946,000 |
| 2008/08/27 | 618 | 622 | 599 | 602 | 1,400,000 |
| 2008/08/26 | 621 | 624 | 608 | 614 | 1,814,000 |
| 2008/08/25 | 631 | 634 | 620 | 626 | 1,637,000 |
| 2008/08/22 | 641 | 646 | 616 | 621 | 2,035,000 |
| 2008/08/21 | 628 | 636 | 626 | 631 | 1,787,000 |
| 2008/08/20 | 618 | 634 | 618 | 632 | 2,799,000 |
| 2008/08/19 | 649 | 649 | 625 | 628 | 1,981,000 |
| 2008/08/18 | 649 | 669 | 642 | 661 | 1,994,000 |
| 2008/08/15 | 656 | 660 | 638 | 656 | 1,834,000 |
| 2008/08/14 | 673 | 679 | 651 | 655 | 2,234,000 |
| 2008/08/13 | 687 | 694 | 665 | 673 | 1,428,000 |
| 2008/08/12 | 723 | 724 | 688 | 694 | 1,459,000 |
| 2008/08/11 | 695 | 716 | 691 | 715 | 1,317,000 |
| 2008/08/08 | 676 | 693 | 666 | 685 | 2,971,000 |
| 2008/08/07 | 688 | 702 | 675 | 682 | 1,691,000 |
| 2008/08/06 | 679 | 697 | 670 | 697 | 2,587,000 |
| 2008/08/05 | 655 | 674 | 641 | 659 | 3,035,000 |
| 2008/08/04 | 712 | 712 | 645 | 647 | 3,018,000 |
| 2008/08/01 | 720 | 724 | 703 | 711 | 1,272,000 |
| 2008/07/31 | 750 | 754 | 711 | 724 | 2,145,000 |
| 2008/07/30 | 734 | 747 | 725 | 747 | 1,156,000 |
| 2008/07/29 | 716 | 721 | 698 | 716 | 1,325,000 |
| 2008/07/28 | 727 | 748 | 725 | 735 | 1,234,000 |
| 2008/07/25 | 735 | 738 | 716 | 717 | 1,028,000 |
| 2008/07/24 | 731 | 744 | 715 | 742 | 1,967,000 |
| 2008/07/23 | 740 | 740 | 722 | 730 | 1,951,000 |
| 2008/07/22 | 710 | 736 | 706 | 736 | 1,456,000 |
| 2008/07/18 | 700 | 714 | 691 | 695 | 2,236,000 |
| 2008/07/17 | 703 | 714 | 682 | 699 | 2,487,000 |
| 2008/07/16 | 703 | 716 | 696 | 700 | 1,732,000 |
| 2008/07/15 | 739 | 750 | 716 | 719 | 1,513,000 |
| 2008/07/14 | 731 | 753 | 720 | 738 | 1,603,000 |
| 2008/07/11 | 729 | 743 | 718 | 730 | 2,579,000 |
| 2008/07/10 | 710 | 731 | 707 | 729 | 1,562,000 |
| 2008/07/09 | 731 | 744 | 714 | 719 | 1,641,000 |
| 2008/07/08 | 755 | 755 | 717 | 720 | 1,660,000 |
| 2008/07/07 | 750 | 761 | 735 | 749 | 1,513,000 |
| 2008/07/04 | 740 | 752 | 729 | 742 | 1,694,000 |
| 2008/07/03 | 742 | 756 | 727 | 739 | 2,318,000 |
| 2008/07/02 | 769 | 777 | 749 | 752 | 2,204,000 |
| 2008/07/01 | 783 | 789 | 774 | 778 | 1,758,000 |
| 2008/06/30 | 776 | 784 | 765 | 773 | 2,237,000 |
| 2008/06/27 | 766 | 782 | 761 | 766 | 2,492,000 |
| 2008/06/26 | 822 | 832 | 788 | 788 | 2,765,000 |
| 2008/06/25 | 825 | 831 | 806 | 826 | 1,215,000 |
| 2008/06/24 | 820 | 833 | 810 | 825 | 1,544,000 |
| 2008/06/23 | 820 | 833 | 803 | 830 | 1,901,000 |
| 2008/06/20 | 860 | 865 | 826 | 833 | 2,160,000 |
| 2008/06/19 | 860 | 860 | 844 | 850 | 2,290,000 |
| 2008/06/18 | 845 | 868 | 840 | 864 | 3,043,000 |
| 2008/06/17 | 841 | 849 | 830 | 840 | 2,776,000 |
| 2008/06/16 | 816 | 835 | 806 | 831 | 2,101,000 |
| 2008/06/13 | 785 | 803 | 774 | 800 | 7,439,000 |
| 2008/06/12 | 805 | 815 | 780 | 785 | 3,013,000 |
| 2008/06/11 | 830 | 835 | 804 | 825 | 3,699,000 |
| 2008/06/10 | 825 | 842 | 800 | 820 | 3,727,000 |
| 2008/06/09 | 790 | 806 | 778 | 797 | 2,516,000 |
| 2008/06/06 | 799 | 813 | 790 | 805 | 3,041,000 |
| 2008/06/05 | 769 | 788 | 764 | 776 | 2,378,000 |
| 2008/06/04 | 786 | 790 | 775 | 787 | 1,592,000 |
| 2008/06/03 | 785 | 798 | 782 | 788 | 2,049,000 |
| 2008/06/02 | 786 | 804 | 781 | 793 | 1,967,000 |
| 2008/05/30 | 801 | 810 | 785 | 796 | 2,399,000 |
| 2008/05/29 | 789 | 805 | 774 | 796 | 2,928,000 |
| 2008/05/28 | 786 | 791 | 759 | 759 | 2,747,000 |
| 2008/05/27 | 797 | 813 | 784 | 796 | 1,904,000 |
| 2008/05/26 | 818 | 825 | 797 | 803 | 2,501,000 |
| 2008/05/23 | 826 | 827 | 801 | 808 | 2,233,000 |
| 2008/05/22 | 779 | 832 | 771 | 822 | 3,414,000 |
| 2008/05/21 | 800 | 808 | 785 | 800 | 3,103,000 |
| 2008/05/20 | 811 | 827 | 810 | 817 | 2,345,000 |
| 2008/05/19 | 829 | 833 | 807 | 824 | 2,956,000 |
| 2008/05/16 | 810 | 831 | 788 | 809 | 6,094,000 |
| 2008/05/15 | 727 | 799 | 722 | 796 | 7,156,000 |
| 2008/05/14 | 710 | 754 | 707 | 747 | 3,273,000 |
| 2008/05/13 | 709 | 712 | 690 | 710 | 1,476,000 |
| 2008/05/12 | 696 | 709 | 682 | 703 | 1,733,000 |
| 2008/05/09 | 708 | 724 | 705 | 709 | 2,086,000 |
| 2008/05/08 | 724 | 737 | 720 | 728 | 1,195,000 |
| 2008/05/07 | 710 | 735 | 706 | 734 | 2,441,000 |
| 2008/05/02 | 701 | 706 | 688 | 694 | 1,136,000 |
| 2008/05/01 | 700 | 701 | 684 | 687 | 1,423,000 |
| 2008/04/30 | 698 | 704 | 693 | 699 | 1,491,000 |
| 2008/04/28 | 710 | 714 | 693 | 702 | 1,684,000 |
| 2008/04/25 | 695 | 710 | 692 | 709 | 2,012,000 |
| 2008/04/24 | 691 | 694 | 680 | 688 | 1,708,000 |
| 2008/04/23 | 666 | 692 | 665 | 688 | 1,135,000 |
| 2008/04/22 | 672 | 679 | 665 | 669 | 1,719,000 |
| 2008/04/21 | 687 | 693 | 680 | 690 | 2,677,000 |
| 2008/04/18 | 654 | 672 | 650 | 672 | 2,721,000 |
| 2008/04/17 | 653 | 655 | 639 | 644 | 1,651,000 |
| 2008/04/16 | 637 | 651 | 632 | 639 | 1,986,000 |
| 2008/04/15 | 628 | 632 | 615 | 629 | 1,594,000 |
| 2008/04/14 | 608 | 622 | 608 | 618 | 1,194,000 |
| 2008/04/11 | 619 | 631 | 614 | 631 | 2,788,000 |
| 2008/04/10 | 621 | 624 | 605 | 611 | 2,413,000 |
| 2008/04/09 | 628 | 631 | 606 | 618 | 2,533,000 |
| 2008/04/08 | 605 | 628 | 605 | 622 | 2,735,000 |
| 2008/04/07 | 606 | 615 | 600 | 609 | 4,283,000 |
| 2008/04/04 | 627 | 636 | 610 | 621 | 1,629,000 |
| 2008/04/03 | 610 | 633 | 602 | 632 | 2,857,000 |
| 2008/04/02 | 610 | 611 | 600 | 606 | 2,683,000 |
| 2008/04/01 | 591 | 602 | 575 | 582 | 2,686,000 |
| 2008/03/31 | 622 | 622 | 581 | 591 | 3,333,000 |
| 2008/03/28 | 625 | 630 | 614 | 626 | 1,294,000 |
| 2008/03/27 | 625 | 629 | 606 | 624 | 1,816,000 |
| 2008/03/26 | 620 | 624 | 609 | 620 | 2,189,000 |
| 2008/03/25 | 628 | 636 | 619 | 627 | 3,029,000 |
| 2008/03/24 | 608 | 623 | 608 | 618 | 1,731,000 |
| 2008/03/21 | 585 | 605 | 576 | 602 | 2,878,000 |
| 2008/03/19 | 605 | 605 | 582 | 595 | 2,391,000 |
| 2008/03/18 | 588 | 597 | 564 | 575 | 2,937,000 |
| 2008/03/17 | 589 | 606 | 571 | 593 | 3,394,000 |
| 2008/03/14 | 628 | 638 | 593 | 608 | 6,500,000 |
| 2008/03/13 | 631 | 642 | 608 | 618 | 2,768,000 |
| 2008/03/12 | 666 | 669 | 624 | 628 | 2,873,000 |
| 2008/03/11 | 594 | 632 | 583 | 626 | 5,286,000 |
| 2008/03/10 | 655 | 661 | 610 | 613 | 3,841,000 |
| 2008/03/07 | 677 | 690 | 664 | 670 | 2,862,000 |
| 2008/03/06 | 706 | 718 | 692 | 696 | 3,251,000 |
| 2008/03/05 | 690 | 692 | 671 | 685 | 2,352,000 |
| 2008/03/04 | 705 | 710 | 680 | 692 | 3,389,000 |
| 2008/03/03 | 700 | 708 | 682 | 682 | 4,526,000 |
| 2008/02/29 | 772 | 785 | 740 | 746 | 4,846,000 |
| 2008/02/28 | 741 | 783 | 741 | 776 | 5,180,000 |
| 2008/02/27 | 761 | 764 | 736 | 751 | 3,249,000 |
| 2008/02/26 | 739 | 766 | 735 | 749 | 5,444,000 |
| 2008/02/25 | 747 | 747 | 716 | 733 | 6,678,000 |
| 2008/02/22 | 684 | 729 | 680 | 727 | 8,251,000 |
| 2008/02/21 | 675 | 702 | 672 | 692 | 6,627,000 |
| 2008/02/20 | 685 | 692 | 656 | 661 | 4,277,000 |
| 2008/02/19 | 680 | 682 | 651 | 672 | 3,122,000 |
| 2008/02/18 | 672 | 689 | 667 | 670 | 3,207,000 |
| 2008/02/15 | 634 | 655 | 622 | 652 | 4,172,000 |
| 2008/02/14 | 632 | 663 | 626 | 659 | 5,091,000 |
| 2008/02/13 | 620 | 632 | 608 | 613 | 3,640,000 |
| 2008/02/12 | 597 | 630 | 593 | 613 | 3,784,000 |
| 2008/02/08 | 642 | 651 | 617 | 620 | 4,940,000 |
| 2008/02/07 | 645 | 662 | 632 | 652 | 4,557,000 |
| 2008/02/06 | 693 | 693 | 637 | 637 | 7,271,000 |
| 2008/02/05 | 721 | 732 | 709 | 713 | 3,740,000 |
| 2008/02/04 | 730 | 738 | 718 | 720 | 3,679,000 |
| 2008/02/01 | 720 | 732 | 711 | 712 | 4,967,000 |
| 2008/01/31 | 711 | 737 | 704 | 713 | 5,477,000 |
| 2008/01/30 | 750 | 772 | 728 | 731 | 4,694,000 |
| 2008/01/29 | 739 | 764 | 739 | 761 | 2,643,000 |
| 2008/01/28 | 746 | 758 | 720 | 721 | 3,126,000 |
| 2008/01/25 | 724 | 764 | 724 | 763 | 3,750,000 |
| 2008/01/24 | 694 | 719 | 694 | 711 | 4,641,000 |
| 2008/01/23 | 700 | 701 | 661 | 684 | 4,199,000 |
| 2008/01/22 | 680 | 687 | 638 | 650 | 6,904,000 |
| 2008/01/21 | 746 | 753 | 714 | 716 | 3,079,000 |
| 2008/01/18 | 685 | 766 | 685 | 762 | 5,020,000 |
| 2008/01/17 | 693 | 719 | 683 | 714 | 4,715,000 |
| 2008/01/16 | 701 | 719 | 684 | 690 | 4,618,000 |
| 2008/01/15 | 742 | 747 | 713 | 721 | 3,364,000 |
| 2008/01/11 | 754 | 782 | 731 | 737 | 4,906,000 |
| 2008/01/10 | 776 | 785 | 754 | 754 | 3,043,000 |
| 2008/01/09 | 738 | 784 | 729 | 782 | 4,144,000 |
| 2008/01/08 | 735 | 774 | 727 | 768 | 3,626,000 |
| 2008/01/07 | 759 | 767 | 734 | 742 | 5,215,000 |
| 2008/01/04 | 780 | 791 | 756 | 764 | 2,742,000 |