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 |
|---|---|---|---|---|---|
| 2009/12/30 | 514 | 519 | 508 | 514 | 1,310,000 |
| 2009/12/29 | 520 | 521 | 511 | 512 | 1,549,000 |
| 2009/12/28 | 515 | 518 | 513 | 515 | 1,368,000 |
| 2009/12/25 | 514 | 518 | 509 | 512 | 1,463,000 |
| 2009/12/24 | 509 | 514 | 506 | 512 | 2,342,000 |
| 2009/12/22 | 502 | 505 | 498 | 501 | 1,737,000 |
| 2009/12/21 | 497 | 505 | 497 | 501 | 1,409,000 |
| 2009/12/18 | 494 | 499 | 493 | 499 | 1,485,000 |
| 2009/12/17 | 502 | 510 | 500 | 504 | 2,656,000 |
| 2009/12/16 | 504 | 508 | 496 | 497 | 1,572,000 |
| 2009/12/15 | 503 | 506 | 500 | 504 | 1,806,000 |
| 2009/12/14 | 498 | 501 | 488 | 498 | 2,143,000 |
| 2009/12/11 | 485 | 495 | 477 | 493 | 4,120,000 |
| 2009/12/10 | 480 | 492 | 475 | 478 | 2,264,000 |
| 2009/12/09 | 495 | 497 | 488 | 488 | 1,938,000 |
| 2009/12/08 | 491 | 509 | 491 | 507 | 2,586,000 |
| 2009/12/07 | 505 | 510 | 496 | 504 | 2,215,000 |
| 2009/12/04 | 507 | 510 | 495 | 502 | 2,380,000 |
| 2009/12/03 | 499 | 509 | 495 | 508 | 3,047,000 |
| 2009/12/02 | 483 | 499 | 483 | 490 | 4,022,000 |
| 2009/12/01 | 459 | 480 | 453 | 479 | 2,357,000 |
| 2009/11/30 | 455 | 467 | 455 | 462 | 2,527,000 |
| 2009/11/27 | 456 | 461 | 442 | 444 | 3,588,000 |
| 2009/11/26 | 463 | 473 | 461 | 464 | 2,614,000 |
| 2009/11/25 | 459 | 471 | 459 | 468 | 2,127,000 |
| 2009/11/24 | 480 | 491 | 467 | 469 | 4,116,000 |
| 2009/11/20 | 470 | 478 | 465 | 472 | 3,347,000 |
| 2009/11/19 | 482 | 488 | 470 | 477 | 3,944,000 |
| 2009/11/18 | 480 | 487 | 464 | 478 | 3,950,000 |
| 2009/11/17 | 501 | 507 | 486 | 487 | 3,850,000 |
| 2009/11/16 | 498 | 505 | 487 | 492 | 3,062,000 |
| 2009/11/13 | 502 | 505 | 486 | 493 | 3,354,000 |
| 2009/11/12 | 505 | 514 | 501 | 501 | 3,973,000 |
| 2009/11/11 | 536 | 536 | 499 | 503 | 7,094,000 |
| 2009/11/10 | 540 | 547 | 533 | 535 | 2,435,000 |
| 2009/11/09 | 521 | 534 | 515 | 530 | 2,729,000 |
| 2009/11/06 | 527 | 528 | 508 | 518 | 3,743,000 |
| 2009/11/05 | 533 | 534 | 513 | 517 | 2,210,000 |
| 2009/11/04 | 534 | 546 | 525 | 533 | 3,416,000 |
| 2009/11/02 | 518 | 529 | 516 | 528 | 2,654,000 |
| 2009/10/30 | 545 | 547 | 536 | 541 | 2,127,000 |
| 2009/10/29 | 521 | 530 | 518 | 528 | 3,928,000 |
| 2009/10/28 | 542 | 549 | 531 | 542 | 3,271,000 |
| 2009/10/27 | 570 | 570 | 551 | 552 | 4,119,000 |
| 2009/10/26 | 576 | 585 | 572 | 580 | 2,155,000 |
| 2009/10/23 | 589 | 591 | 582 | 585 | 2,272,000 |
| 2009/10/22 | 589 | 591 | 575 | 582 | 2,461,000 |
| 2009/10/21 | 587 | 597 | 584 | 593 | 2,681,000 |
| 2009/10/20 | 598 | 602 | 588 | 590 | 3,837,000 |
| 2009/10/19 | 575 | 599 | 570 | 596 | 6,003,000 |
| 2009/10/16 | 606 | 612 | 565 | 568 | 9,870,000 |
| 2009/10/15 | 593 | 599 | 587 | 596 | 4,540,000 |
| 2009/10/14 | 580 | 583 | 563 | 580 | 3,354,000 |
| 2009/10/13 | 587 | 595 | 582 | 583 | 3,309,000 |
| 2009/10/09 | 575 | 582 | 569 | 580 | 6,584,000 |
| 2009/10/08 | 549 | 572 | 538 | 554 | 4,763,000 |
| 2009/10/07 | 543 | 555 | 536 | 547 | 4,370,000 |
| 2009/10/06 | 503 | 518 | 503 | 513 | 6,367,000 |
| 2009/10/05 | 510 | 517 | 488 | 488 | 3,539,000 |
| 2009/10/02 | 512 | 521 | 509 | 517 | 3,273,000 |
| 2009/10/01 | 544 | 554 | 528 | 532 | 3,228,000 |
| 2009/09/30 | 537 | 549 | 535 | 544 | 2,967,000 |
| 2009/09/29 | 547 | 562 | 543 | 547 | 5,986,000 |
| 2009/09/28 | 542 | 545 | 524 | 527 | 3,398,000 |
| 2009/09/25 | 574 | 575 | 562 | 564 | 2,327,000 |
| 2009/09/24 | 574 | 586 | 572 | 584 | 3,028,000 |
| 2009/09/18 | 593 | 598 | 580 | 580 | 5,041,000 |
| 2009/09/17 | 581 | 605 | 574 | 603 | 9,079,000 |
| 2009/09/16 | 572 | 582 | 556 | 565 | 5,012,000 |
| 2009/09/15 | 584 | 589 | 567 | 570 | 3,417,000 |
| 2009/09/14 | 605 | 606 | 570 | 577 | 5,018,000 |
| 2009/09/11 | 603 | 603 | 577 | 595 | 8,007,000 |
| 2009/09/10 | 586 | 613 | 583 | 608 | 6,051,000 |
| 2009/09/09 | 566 | 582 | 564 | 577 | 3,891,000 |
| 2009/09/08 | 569 | 571 | 558 | 567 | 4,281,000 |
| 2009/09/07 | 568 | 575 | 554 | 573 | 6,760,000 |
| 2009/09/04 | 552 | 567 | 547 | 561 | 12,471,000 |
| 2009/09/03 | 540 | 559 | 526 | 543 | 15,018,000 |
| 2009/09/02 | 517 | 527 | 516 | 522 | 7,436,000 |
| 2009/09/01 | 526 | 541 | 517 | 535 | 2,390,000 |
| 2009/08/31 | 542 | 554 | 520 | 525 | 3,119,000 |
| 2009/08/28 | 530 | 541 | 528 | 536 | 3,261,000 |
| 2009/08/27 | 518 | 546 | 516 | 534 | 6,829,000 |
| 2009/08/26 | 515 | 520 | 513 | 517 | 2,511,000 |
| 2009/08/25 | 508 | 517 | 503 | 510 | 3,825,000 |
| 2009/08/24 | 491 | 505 | 487 | 505 | 3,201,000 |
| 2009/08/21 | 484 | 489 | 463 | 476 | 2,889,000 |
| 2009/08/20 | 471 | 481 | 466 | 479 | 2,006,000 |
| 2009/08/19 | 468 | 476 | 463 | 464 | 2,544,000 |
| 2009/08/18 | 463 | 479 | 459 | 475 | 3,573,000 |
| 2009/08/17 | 487 | 491 | 467 | 467 | 3,172,000 |
| 2009/08/14 | 496 | 499 | 490 | 497 | 2,840,000 |
| 2009/08/13 | 485 | 495 | 484 | 491 | 1,810,000 |
| 2009/08/12 | 485 | 488 | 478 | 483 | 2,784,000 |
| 2009/08/11 | 478 | 497 | 476 | 495 | 3,827,000 |
| 2009/08/10 | 468 | 486 | 466 | 479 | 4,005,000 |
| 2009/08/07 | 461 | 461 | 445 | 459 | 2,012,000 |
| 2009/08/06 | 449 | 469 | 448 | 464 | 2,700,000 |
| 2009/08/05 | 460 | 460 | 449 | 450 | 1,987,000 |
| 2009/08/04 | 458 | 465 | 448 | 451 | 2,724,000 |
| 2009/08/03 | 442 | 454 | 439 | 454 | 3,802,000 |
| 2009/07/31 | 430 | 434 | 420 | 432 | 2,938,000 |
| 2009/07/30 | 418 | 420 | 405 | 418 | 1,637,000 |
| 2009/07/29 | 419 | 429 | 417 | 421 | 1,435,000 |
| 2009/07/28 | 426 | 428 | 419 | 424 | 1,862,000 |
| 2009/07/27 | 425 | 428 | 421 | 424 | 2,230,000 |
| 2009/07/24 | 421 | 422 | 414 | 419 | 2,466,000 |
| 2009/07/23 | 405 | 419 | 403 | 416 | 3,352,000 |
| 2009/07/22 | 396 | 407 | 388 | 402 | 2,496,000 |
| 2009/07/21 | 386 | 400 | 383 | 399 | 2,609,000 |
| 2009/07/17 | 378 | 385 | 367 | 377 | 1,829,000 |
| 2009/07/16 | 385 | 391 | 374 | 376 | 2,744,000 |
| 2009/07/15 | 368 | 376 | 366 | 375 | 5,057,000 |
| 2009/07/14 | 346 | 357 | 344 | 351 | 2,033,000 |
| 2009/07/13 | 344 | 354 | 329 | 333 | 3,049,000 |
| 2009/07/10 | 356 | 362 | 348 | 349 | 3,150,000 |
| 2009/07/09 | 357 | 368 | 348 | 356 | 3,155,000 |
| 2009/07/08 | 362 | 369 | 355 | 363 | 3,554,000 |
| 2009/07/07 | 379 | 381 | 364 | 366 | 3,606,000 |
| 2009/07/06 | 388 | 390 | 377 | 379 | 1,876,000 |
| 2009/07/03 | 389 | 393 | 386 | 392 | 2,163,000 |
| 2009/07/02 | 399 | 406 | 395 | 396 | 3,284,000 |
| 2009/07/01 | 393 | 402 | 391 | 395 | 2,558,000 |
| 2009/06/30 | 398 | 404 | 397 | 402 | 1,776,000 |
| 2009/06/29 | 409 | 410 | 390 | 393 | 1,943,000 |
| 2009/06/26 | 411 | 411 | 402 | 407 | 1,966,000 |
| 2009/06/25 | 396 | 408 | 392 | 404 | 3,147,000 |
| 2009/06/24 | 396 | 397 | 386 | 390 | 3,535,000 |
| 2009/06/23 | 396 | 398 | 385 | 391 | 3,645,000 |
| 2009/06/22 | 408 | 410 | 400 | 408 | 2,917,000 |
| 2009/06/19 | 422 | 425 | 404 | 413 | 3,795,000 |
| 2009/06/18 | 429 | 434 | 410 | 418 | 2,503,000 |
| 2009/06/17 | 420 | 436 | 420 | 434 | 3,449,000 |
| 2009/06/16 | 439 | 440 | 426 | 428 | 3,466,000 |
| 2009/06/15 | 474 | 475 | 452 | 454 | 2,592,000 |
| 2009/06/12 | 480 | 482 | 470 | 475 | 5,420,000 |
| 2009/06/11 | 463 | 474 | 461 | 474 | 4,293,000 |
| 2009/06/10 | 454 | 473 | 451 | 472 | 6,878,000 |
| 2009/06/09 | 443 | 443 | 426 | 434 | 2,632,000 |
| 2009/06/08 | 455 | 457 | 446 | 448 | 1,814,000 |
| 2009/06/05 | 460 | 462 | 444 | 451 | 2,852,000 |
| 2009/06/04 | 456 | 471 | 448 | 452 | 3,745,000 |
| 2009/06/03 | 444 | 464 | 444 | 463 | 3,260,000 |
| 2009/06/02 | 470 | 471 | 443 | 444 | 4,159,000 |
| 2009/06/01 | 430 | 461 | 426 | 460 | 5,903,000 |
| 2009/05/29 | 424 | 428 | 416 | 424 | 2,890,000 |
| 2009/05/28 | 410 | 423 | 409 | 419 | 2,709,000 |
| 2009/05/27 | 425 | 430 | 407 | 412 | 4,354,000 |
| 2009/05/26 | 415 | 424 | 411 | 424 | 2,822,000 |
| 2009/05/25 | 415 | 421 | 415 | 418 | 2,225,000 |
| 2009/05/22 | 413 | 421 | 411 | 413 | 2,616,000 |
| 2009/05/21 | 409 | 422 | 407 | 418 | 4,344,000 |
| 2009/05/20 | 399 | 406 | 396 | 404 | 2,529,000 |
| 2009/05/19 | 395 | 396 | 382 | 392 | 2,890,000 |
| 2009/05/18 | 382 | 386 | 380 | 385 | 2,242,000 |
| 2009/05/15 | 387 | 398 | 386 | 395 | 2,298,000 |
| 2009/05/14 | 396 | 398 | 382 | 386 | 2,489,000 |
| 2009/05/13 | 415 | 416 | 401 | 406 | 2,062,000 |
| 2009/05/12 | 411 | 420 | 408 | 415 | 3,780,000 |
| 2009/05/11 | 431 | 437 | 421 | 427 | 2,468,000 |
| 2009/05/08 | 433 | 434 | 423 | 433 | 2,841,000 |
| 2009/05/07 | 419 | 428 | 412 | 428 | 4,128,000 |
| 2009/05/01 | 386 | 399 | 384 | 394 | 2,960,000 |
| 2009/04/30 | 391 | 393 | 384 | 391 | 2,618,000 |
| 2009/04/28 | 403 | 406 | 372 | 374 | 3,264,000 |
| 2009/04/27 | 401 | 406 | 390 | 403 | 3,059,000 |
| 2009/04/24 | 415 | 416 | 397 | 398 | 3,407,000 |
| 2009/04/23 | 420 | 422 | 403 | 415 | 2,853,000 |
| 2009/04/22 | 424 | 426 | 408 | 420 | 2,626,000 |
| 2009/04/21 | 418 | 422 | 407 | 418 | 4,775,000 |
| 2009/04/20 | 423 | 438 | 417 | 438 | 3,777,000 |
| 2009/04/17 | 410 | 418 | 408 | 418 | 2,777,000 |
| 2009/04/16 | 401 | 423 | 400 | 409 | 4,755,000 |
| 2009/04/15 | 402 | 404 | 390 | 394 | 2,100,000 |
| 2009/04/14 | 416 | 417 | 396 | 401 | 3,402,000 |
| 2009/04/13 | 399 | 419 | 394 | 411 | 3,735,000 |
| 2009/04/10 | 420 | 421 | 402 | 409 | 3,039,000 |
| 2009/04/09 | 405 | 415 | 404 | 415 | 2,738,000 |
| 2009/04/08 | 401 | 405 | 393 | 396 | 2,645,000 |
| 2009/04/07 | 413 | 420 | 408 | 411 | 2,619,000 |
| 2009/04/06 | 433 | 436 | 415 | 422 | 3,948,000 |
| 2009/04/03 | 420 | 423 | 410 | 423 | 4,474,000 |
| 2009/04/02 | 410 | 412 | 400 | 408 | 3,570,000 |
| 2009/04/01 | 372 | 395 | 371 | 395 | 2,680,000 |
| 2009/03/31 | 369 | 386 | 365 | 367 | 2,626,000 |
| 2009/03/30 | 408 | 408 | 370 | 374 | 4,061,000 |
| 2009/03/27 | 412 | 423 | 403 | 413 | 3,376,000 |
| 2009/03/26 | 406 | 413 | 401 | 407 | 1,994,000 |
| 2009/03/25 | 406 | 418 | 400 | 414 | 3,606,000 |
| 2009/03/24 | 416 | 416 | 398 | 406 | 3,635,000 |
| 2009/03/23 | 386 | 409 | 383 | 407 | 4,015,000 |
| 2009/03/19 | 389 | 395 | 379 | 386 | 3,162,000 |
| 2009/03/18 | 384 | 390 | 374 | 386 | 4,545,000 |
| 2009/03/17 | 378 | 396 | 375 | 383 | 6,194,000 |
| 2009/03/16 | 355 | 380 | 355 | 375 | 4,986,000 |
| 2009/03/13 | 348 | 362 | 344 | 355 | 6,759,000 |
| 2009/03/12 | 336 | 347 | 331 | 334 | 3,590,000 |
| 2009/03/11 | 331 | 343 | 330 | 341 | 4,369,000 |
| 2009/03/10 | 328 | 332 | 321 | 321 | 2,831,000 |
| 2009/03/09 | 325 | 332 | 319 | 330 | 4,592,000 |
| 2009/03/06 | 324 | 334 | 322 | 325 | 3,679,000 |
| 2009/03/05 | 318 | 334 | 316 | 326 | 3,404,000 |
| 2009/03/04 | 299 | 311 | 299 | 308 | 3,355,000 |
| 2009/03/03 | 301 | 313 | 297 | 303 | 1,975,000 |
| 2009/03/02 | 298 | 311 | 298 | 306 | 2,548,000 |
| 2009/02/27 | 296 | 313 | 294 | 308 | 2,679,000 |
| 2009/02/26 | 300 | 309 | 295 | 298 | 2,758,000 |
| 2009/02/25 | 295 | 302 | 293 | 300 | 2,905,000 |
| 2009/02/24 | 288 | 290 | 283 | 289 | 2,026,000 |
| 2009/02/23 | 288 | 296 | 281 | 293 | 2,491,000 |
| 2009/02/20 | 291 | 293 | 286 | 289 | 2,027,000 |
| 2009/02/19 | 299 | 305 | 289 | 291 | 3,562,000 |
| 2009/02/18 | 290 | 297 | 287 | 293 | 3,495,000 |
| 2009/02/17 | 322 | 326 | 295 | 298 | 4,441,000 |
| 2009/02/16 | 308 | 319 | 304 | 317 | 2,858,000 |
| 2009/02/13 | 309 | 323 | 304 | 316 | 3,307,000 |
| 2009/02/12 | 319 | 325 | 304 | 309 | 4,626,000 |
| 2009/02/10 | 322 | 331 | 320 | 324 | 3,353,000 |
| 2009/02/09 | 328 | 336 | 320 | 321 | 2,885,000 |
| 2009/02/06 | 339 | 342 | 317 | 318 | 3,939,000 |
| 2009/02/05 | 333 | 338 | 324 | 324 | 4,589,000 |
| 2009/02/04 | 307 | 333 | 305 | 330 | 6,350,000 |
| 2009/02/03 | 291 | 313 | 290 | 297 | 2,690,000 |
| 2009/02/02 | 286 | 303 | 286 | 289 | 2,531,000 |
| 2009/01/30 | 293 | 303 | 290 | 292 | 2,434,000 |
| 2009/01/29 | 305 | 311 | 294 | 301 | 3,848,000 |
| 2009/01/28 | 294 | 301 | 285 | 299 | 3,247,000 |
| 2009/01/27 | 271 | 298 | 271 | 295 | 4,374,000 |
| 2009/01/26 | 271 | 276 | 263 | 266 | 2,655,000 |
| 2009/01/23 | 282 | 282 | 274 | 276 | 2,430,000 |
| 2009/01/22 | 280 | 282 | 265 | 281 | 4,275,000 |
| 2009/01/21 | 281 | 288 | 275 | 276 | 6,582,000 |
| 2009/01/20 | 308 | 312 | 301 | 306 | 2,148,000 |
| 2009/01/19 | 323 | 323 | 311 | 313 | 2,771,000 |
| 2009/01/16 | 313 | 315 | 302 | 309 | 3,808,000 |
| 2009/01/15 | 305 | 315 | 302 | 306 | 3,624,000 |
| 2009/01/14 | 327 | 334 | 322 | 325 | 2,444,000 |
| 2009/01/13 | 341 | 342 | 321 | 323 | 2,928,000 |
| 2009/01/09 | 350 | 356 | 339 | 350 | 3,551,000 |
| 2009/01/08 | 348 | 354 | 342 | 345 | 2,799,000 |
| 2009/01/07 | 336 | 364 | 335 | 359 | 6,374,000 |
| 2009/01/06 | 325 | 335 | 313 | 335 | 5,543,000 |
| 2009/01/05 | 337 | 345 | 330 | 337 | 2,988,000 |