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 |
|---|---|---|---|---|---|
| 2010/12/30 | 542 | 543 | 529 | 533 | 2,109,000 |
| 2010/12/29 | 537 | 543 | 535 | 543 | 1,119,000 |
| 2010/12/28 | 539 | 542 | 534 | 535 | 1,649,000 |
| 2010/12/27 | 530 | 541 | 530 | 539 | 3,019,000 |
| 2010/12/24 | 528 | 531 | 526 | 531 | 1,133,000 |
| 2010/12/22 | 528 | 535 | 528 | 534 | 2,636,000 |
| 2010/12/21 | 524 | 526 | 521 | 526 | 1,588,000 |
| 2010/12/20 | 528 | 530 | 517 | 521 | 2,001,000 |
| 2010/12/17 | 525 | 529 | 525 | 529 | 1,292,000 |
| 2010/12/16 | 527 | 529 | 523 | 528 | 1,350,000 |
| 2010/12/15 | 533 | 533 | 526 | 527 | 2,044,000 |
| 2010/12/14 | 527 | 531 | 524 | 529 | 1,493,000 |
| 2010/12/13 | 522 | 528 | 521 | 526 | 1,565,000 |
| 2010/12/10 | 528 | 528 | 516 | 521 | 4,853,000 |
| 2010/12/09 | 526 | 531 | 518 | 523 | 2,467,000 |
| 2010/12/08 | 528 | 531 | 525 | 529 | 2,557,000 |
| 2010/12/07 | 533 | 533 | 524 | 526 | 2,065,000 |
| 2010/12/06 | 517 | 528 | 517 | 528 | 2,322,000 |
| 2010/12/03 | 521 | 523 | 515 | 516 | 1,389,000 |
| 2010/12/02 | 514 | 519 | 511 | 518 | 3,418,000 |
| 2010/12/01 | 497 | 505 | 495 | 501 | 2,903,000 |
| 2010/11/30 | 512 | 513 | 493 | 496 | 3,633,000 |
| 2010/11/29 | 509 | 515 | 507 | 514 | 1,595,000 |
| 2010/11/26 | 511 | 515 | 507 | 508 | 1,298,000 |
| 2010/11/25 | 515 | 515 | 509 | 511 | 1,335,000 |
| 2010/11/24 | 500 | 515 | 500 | 509 | 1,807,000 |
| 2010/11/22 | 520 | 522 | 512 | 520 | 1,975,000 |
| 2010/11/19 | 517 | 518 | 510 | 511 | 2,083,000 |
| 2010/11/18 | 501 | 512 | 492 | 512 | 3,494,000 |
| 2010/11/17 | 497 | 503 | 488 | 501 | 2,763,000 |
| 2010/11/16 | 514 | 516 | 502 | 505 | 3,365,000 |
| 2010/11/15 | 520 | 521 | 507 | 511 | 3,114,000 |
| 2010/11/12 | 531 | 542 | 521 | 522 | 3,634,000 |
| 2010/11/11 | 535 | 536 | 529 | 530 | 1,921,000 |
| 2010/11/10 | 527 | 535 | 527 | 532 | 2,942,000 |
| 2010/11/09 | 526 | 536 | 523 | 524 | 3,050,000 |
| 2010/11/08 | 525 | 530 | 522 | 527 | 3,295,000 |
| 2010/11/05 | 514 | 522 | 511 | 518 | 3,371,000 |
| 2010/11/04 | 501 | 506 | 494 | 497 | 2,452,000 |
| 2010/11/02 | 491 | 501 | 491 | 496 | 2,454,000 |
| 2010/11/01 | 489 | 500 | 486 | 493 | 2,645,000 |
| 2010/10/29 | 492 | 493 | 484 | 489 | 2,907,000 |
| 2010/10/28 | 499 | 501 | 494 | 496 | 2,739,000 |
| 2010/10/27 | 515 | 520 | 499 | 503 | 3,167,000 |
| 2010/10/26 | 522 | 526 | 513 | 513 | 2,430,000 |
| 2010/10/25 | 526 | 528 | 519 | 522 | 2,097,000 |
| 2010/10/22 | 521 | 529 | 521 | 523 | 1,627,000 |
| 2010/10/21 | 535 | 536 | 519 | 521 | 3,688,000 |
| 2010/10/20 | 519 | 526 | 516 | 525 | 3,406,000 |
| 2010/10/19 | 537 | 546 | 533 | 535 | 3,041,000 |
| 2010/10/18 | 534 | 542 | 532 | 534 | 2,686,000 |
| 2010/10/15 | 534 | 536 | 529 | 533 | 2,899,000 |
| 2010/10/14 | 522 | 536 | 520 | 534 | 4,731,000 |
| 2010/10/13 | 518 | 519 | 512 | 515 | 2,412,000 |
| 2010/10/12 | 526 | 527 | 507 | 508 | 3,226,000 |
| 2010/10/08 | 524 | 524 | 518 | 520 | 2,595,000 |
| 2010/10/07 | 521 | 529 | 520 | 524 | 3,063,000 |
| 2010/10/06 | 515 | 524 | 513 | 520 | 4,542,000 |
| 2010/10/05 | 500 | 511 | 497 | 509 | 3,694,000 |
| 2010/10/04 | 493 | 504 | 488 | 500 | 2,984,000 |
| 2010/10/01 | 502 | 504 | 486 | 492 | 2,748,000 |
| 2010/09/30 | 510 | 512 | 497 | 497 | 2,491,000 |
| 2010/09/29 | 496 | 513 | 496 | 507 | 3,939,000 |
| 2010/09/28 | 486 | 497 | 484 | 494 | 2,316,000 |
| 2010/09/27 | 493 | 493 | 486 | 490 | 2,110,000 |
| 2010/09/24 | 479 | 493 | 474 | 483 | 3,100,000 |
| 2010/09/22 | 485 | 486 | 480 | 485 | 1,952,000 |
| 2010/09/21 | 496 | 496 | 486 | 488 | 2,357,000 |
| 2010/09/17 | 494 | 497 | 489 | 495 | 1,665,000 |
| 2010/09/16 | 499 | 502 | 485 | 493 | 2,587,000 |
| 2010/09/15 | 484 | 501 | 482 | 495 | 4,810,000 |
| 2010/09/14 | 482 | 485 | 477 | 483 | 2,071,000 |
| 2010/09/13 | 480 | 488 | 479 | 482 | 2,434,000 |
| 2010/09/10 | 469 | 479 | 469 | 475 | 3,788,000 |
| 2010/09/09 | 463 | 471 | 463 | 469 | 3,151,000 |
| 2010/09/08 | 463 | 465 | 451 | 455 | 2,376,000 |
| 2010/09/07 | 475 | 480 | 469 | 471 | 1,717,000 |
| 2010/09/06 | 471 | 477 | 466 | 477 | 2,218,000 |
| 2010/09/03 | 456 | 464 | 455 | 463 | 2,593,000 |
| 2010/09/02 | 453 | 454 | 446 | 453 | 2,459,000 |
| 2010/09/01 | 434 | 445 | 431 | 440 | 2,884,000 |
| 2010/08/31 | 443 | 444 | 432 | 434 | 1,682,000 |
| 2010/08/30 | 458 | 461 | 448 | 451 | 2,127,000 |
| 2010/08/27 | 437 | 449 | 435 | 446 | 2,298,000 |
| 2010/08/26 | 443 | 447 | 438 | 441 | 1,631,000 |
| 2010/08/25 | 436 | 446 | 433 | 438 | 2,261,000 |
| 2010/08/24 | 443 | 446 | 436 | 443 | 2,457,000 |
| 2010/08/23 | 448 | 453 | 447 | 450 | 1,985,000 |
| 2010/08/20 | 466 | 467 | 448 | 451 | 6,519,000 |
| 2010/08/19 | 463 | 478 | 459 | 476 | 4,531,000 |
| 2010/08/18 | 473 | 477 | 465 | 473 | 1,922,000 |
| 2010/08/17 | 458 | 470 | 458 | 469 | 1,402,000 |
| 2010/08/16 | 463 | 468 | 457 | 466 | 2,264,000 |
| 2010/08/13 | 471 | 477 | 466 | 471 | 2,994,000 |
| 2010/08/12 | 462 | 471 | 457 | 470 | 3,084,000 |
| 2010/08/11 | 481 | 482 | 469 | 472 | 2,645,000 |
| 2010/08/10 | 496 | 501 | 483 | 488 | 2,727,000 |
| 2010/08/09 | 492 | 494 | 486 | 494 | 1,857,000 |
| 2010/08/06 | 498 | 501 | 493 | 498 | 3,098,000 |
| 2010/08/05 | 497 | 502 | 494 | 502 | 4,682,000 |
| 2010/08/04 | 473 | 491 | 470 | 489 | 6,317,000 |
| 2010/08/03 | 472 | 479 | 463 | 475 | 2,702,000 |
| 2010/08/02 | 465 | 467 | 457 | 461 | 2,640,000 |
| 2010/07/30 | 455 | 458 | 449 | 455 | 2,008,000 |
| 2010/07/29 | 456 | 468 | 455 | 460 | 1,641,000 |
| 2010/07/28 | 451 | 462 | 449 | 458 | 1,965,000 |
| 2010/07/27 | 446 | 451 | 443 | 446 | 1,785,000 |
| 2010/07/26 | 435 | 446 | 434 | 441 | 1,718,000 |
| 2010/07/23 | 430 | 434 | 420 | 429 | 3,283,000 |
| 2010/07/22 | 417 | 421 | 414 | 418 | 2,522,000 |
| 2010/07/21 | 416 | 425 | 416 | 422 | 3,109,000 |
| 2010/07/20 | 420 | 421 | 411 | 412 | 2,628,000 |
| 2010/07/16 | 432 | 447 | 427 | 431 | 4,479,000 |
| 2010/07/15 | 432 | 434 | 426 | 429 | 1,627,000 |
| 2010/07/14 | 436 | 439 | 433 | 438 | 1,034,000 |
| 2010/07/13 | 435 | 439 | 425 | 428 | 1,865,000 |
| 2010/07/12 | 428 | 445 | 428 | 435 | 1,538,000 |
| 2010/07/09 | 435 | 437 | 430 | 432 | 2,464,000 |
| 2010/07/08 | 433 | 433 | 424 | 427 | 2,207,000 |
| 2010/07/07 | 423 | 424 | 411 | 417 | 2,411,000 |
| 2010/07/06 | 413 | 425 | 407 | 422 | 2,361,000 |
| 2010/07/05 | 412 | 418 | 409 | 417 | 2,626,000 |
| 2010/07/02 | 411 | 412 | 405 | 408 | 3,118,000 |
| 2010/07/01 | 431 | 431 | 405 | 408 | 5,702,000 |
| 2010/06/30 | 433 | 433 | 426 | 432 | 3,224,000 |
| 2010/06/29 | 452 | 456 | 437 | 441 | 2,424,000 |
| 2010/06/28 | 461 | 463 | 454 | 454 | 1,047,000 |
| 2010/06/25 | 467 | 467 | 458 | 462 | 1,480,000 |
| 2010/06/24 | 474 | 482 | 473 | 475 | 1,595,000 |
| 2010/06/23 | 484 | 485 | 477 | 478 | 1,003,000 |
| 2010/06/22 | 488 | 495 | 486 | 488 | 1,668,000 |
| 2010/06/21 | 480 | 493 | 480 | 490 | 2,047,000 |
| 2010/06/18 | 480 | 480 | 473 | 477 | 1,327,000 |
| 2010/06/17 | 477 | 483 | 475 | 478 | 997,000 |
| 2010/06/16 | 477 | 484 | 476 | 479 | 1,738,000 |
| 2010/06/15 | 467 | 472 | 463 | 469 | 1,511,000 |
| 2010/06/14 | 467 | 476 | 464 | 469 | 2,138,000 |
| 2010/06/11 | 452 | 464 | 450 | 461 | 8,134,000 |
| 2010/06/10 | 437 | 439 | 419 | 436 | 5,745,000 |
| 2010/06/09 | 451 | 451 | 433 | 436 | 5,806,000 |
| 2010/06/08 | 456 | 466 | 454 | 458 | 2,406,000 |
| 2010/06/07 | 469 | 470 | 454 | 464 | 3,064,000 |
| 2010/06/04 | 477 | 485 | 472 | 477 | 2,908,000 |
| 2010/06/03 | 472 | 476 | 468 | 475 | 3,085,000 |
| 2010/06/02 | 471 | 478 | 455 | 464 | 4,951,000 |
| 2010/06/01 | 492 | 493 | 476 | 479 | 2,516,000 |
| 2010/05/31 | 481 | 494 | 479 | 488 | 2,979,000 |
| 2010/05/28 | 487 | 491 | 472 | 479 | 2,763,000 |
| 2010/05/27 | 458 | 478 | 457 | 478 | 2,507,000 |
| 2010/05/26 | 457 | 469 | 456 | 463 | 4,524,000 |
| 2010/05/25 | 463 | 465 | 446 | 449 | 2,820,000 |
| 2010/05/24 | 470 | 475 | 460 | 471 | 2,665,000 |
| 2010/05/21 | 471 | 473 | 458 | 471 | 3,363,000 |
| 2010/05/20 | 492 | 497 | 484 | 487 | 1,964,000 |
| 2010/05/19 | 487 | 499 | 481 | 497 | 1,819,000 |
| 2010/05/18 | 507 | 511 | 493 | 497 | 2,947,000 |
| 2010/05/17 | 509 | 515 | 502 | 506 | 3,387,000 |
| 2010/05/14 | 505 | 524 | 496 | 514 | 4,162,000 |
| 2010/05/13 | 502 | 519 | 500 | 517 | 2,901,000 |
| 2010/05/12 | 500 | 511 | 487 | 494 | 2,294,000 |
| 2010/05/11 | 515 | 516 | 493 | 495 | 1,971,000 |
| 2010/05/10 | 498 | 510 | 495 | 505 | 2,536,000 |
| 2010/05/07 | 480 | 500 | 478 | 498 | 2,671,000 |
| 2010/05/06 | 507 | 510 | 495 | 501 | 4,547,000 |
| 2010/04/30 | 532 | 535 | 520 | 526 | 2,658,000 |
| 2010/04/28 | 530 | 531 | 525 | 527 | 4,019,000 |
| 2010/04/27 | 550 | 555 | 548 | 550 | 1,077,000 |
| 2010/04/26 | 549 | 553 | 547 | 551 | 1,291,000 |
| 2010/04/23 | 541 | 542 | 537 | 539 | 1,167,000 |
| 2010/04/22 | 544 | 546 | 537 | 543 | 1,201,000 |
| 2010/04/21 | 552 | 552 | 546 | 550 | 1,508,000 |
| 2010/04/20 | 542 | 547 | 541 | 543 | 1,958,000 |
| 2010/04/19 | 545 | 548 | 538 | 541 | 2,359,000 |
| 2010/04/16 | 569 | 569 | 555 | 558 | 2,424,000 |
| 2010/04/15 | 569 | 579 | 566 | 574 | 2,801,000 |
| 2010/04/14 | 562 | 564 | 556 | 560 | 2,129,000 |
| 2010/04/13 | 571 | 572 | 554 | 562 | 2,073,000 |
| 2010/04/12 | 581 | 581 | 574 | 574 | 1,142,000 |
| 2010/04/09 | 570 | 576 | 570 | 575 | 2,814,000 |
| 2010/04/08 | 565 | 573 | 565 | 568 | 1,770,000 |
| 2010/04/07 | 574 | 577 | 567 | 575 | 1,185,000 |
| 2010/04/06 | 584 | 585 | 571 | 573 | 2,176,000 |
| 2010/04/05 | 579 | 583 | 578 | 580 | 1,477,000 |
| 2010/04/02 | 578 | 578 | 569 | 576 | 1,702,000 |
| 2010/04/01 | 571 | 573 | 566 | 569 | 2,788,000 |
| 2010/03/31 | 572 | 572 | 561 | 563 | 2,373,000 |
| 2010/03/30 | 567 | 575 | 565 | 569 | 4,410,000 |
| 2010/03/29 | 542 | 553 | 539 | 552 | 1,782,000 |
| 2010/03/26 | 549 | 553 | 546 | 552 | 2,572,000 |
| 2010/03/25 | 542 | 543 | 535 | 539 | 1,589,000 |
| 2010/03/24 | 545 | 554 | 540 | 542 | 2,488,000 |
| 2010/03/23 | 546 | 547 | 542 | 543 | 1,124,000 |
| 2010/03/19 | 546 | 546 | 542 | 543 | 1,154,000 |
| 2010/03/18 | 543 | 550 | 538 | 542 | 2,767,000 |
| 2010/03/17 | 538 | 545 | 535 | 542 | 2,481,000 |
| 2010/03/16 | 536 | 540 | 530 | 532 | 2,711,000 |
| 2010/03/15 | 535 | 545 | 534 | 541 | 2,636,000 |
| 2010/03/12 | 537 | 537 | 530 | 537 | 5,868,000 |
| 2010/03/11 | 529 | 530 | 520 | 527 | 1,893,000 |
| 2010/03/10 | 521 | 524 | 519 | 520 | 1,192,000 |
| 2010/03/09 | 524 | 526 | 520 | 525 | 1,031,000 |
| 2010/03/08 | 528 | 529 | 522 | 527 | 1,836,000 |
| 2010/03/05 | 516 | 519 | 514 | 518 | 1,371,000 |
| 2010/03/04 | 515 | 523 | 509 | 511 | 1,876,000 |
| 2010/03/03 | 510 | 514 | 505 | 512 | 1,795,000 |
| 2010/03/02 | 513 | 514 | 501 | 508 | 1,487,000 |
| 2010/03/01 | 515 | 520 | 509 | 511 | 2,297,000 |
| 2010/02/26 | 501 | 508 | 499 | 502 | 1,998,000 |
| 2010/02/25 | 512 | 517 | 499 | 501 | 1,771,000 |
| 2010/02/24 | 506 | 514 | 503 | 508 | 1,812,000 |
| 2010/02/23 | 512 | 519 | 510 | 516 | 1,554,000 |
| 2010/02/22 | 525 | 527 | 518 | 521 | 1,260,000 |
| 2010/02/19 | 520 | 522 | 507 | 508 | 1,767,000 |
| 2010/02/18 | 519 | 520 | 512 | 519 | 880,000 |
| 2010/02/17 | 509 | 520 | 509 | 519 | 1,634,000 |
| 2010/02/16 | 504 | 507 | 495 | 498 | 1,565,000 |
| 2010/02/15 | 505 | 506 | 498 | 503 | 1,550,000 |
| 2010/02/12 | 513 | 513 | 501 | 506 | 4,574,000 |
| 2010/02/10 | 477 | 494 | 476 | 491 | 4,119,000 |
| 2010/02/09 | 482 | 489 | 469 | 470 | 3,897,000 |
| 2010/02/08 | 490 | 497 | 486 | 491 | 2,908,000 |
| 2010/02/05 | 489 | 494 | 487 | 492 | 2,194,000 |
| 2010/02/04 | 510 | 510 | 496 | 504 | 1,846,000 |
| 2010/02/03 | 519 | 520 | 507 | 509 | 1,370,000 |
| 2010/02/02 | 503 | 512 | 502 | 510 | 1,580,000 |
| 2010/02/01 | 500 | 509 | 489 | 492 | 3,061,000 |
| 2010/01/29 | 501 | 507 | 499 | 504 | 1,818,000 |
| 2010/01/28 | 515 | 522 | 511 | 511 | 1,942,000 |
| 2010/01/27 | 522 | 527 | 512 | 516 | 1,767,000 |
| 2010/01/26 | 522 | 534 | 521 | 521 | 2,705,000 |
| 2010/01/25 | 519 | 527 | 515 | 523 | 2,098,000 |
| 2010/01/22 | 541 | 545 | 528 | 532 | 3,696,000 |
| 2010/01/21 | 548 | 552 | 539 | 551 | 4,887,000 |
| 2010/01/20 | 564 | 571 | 559 | 561 | 8,855,000 |
| 2010/01/19 | 559 | 559 | 540 | 544 | 3,692,000 |
| 2010/01/18 | 543 | 543 | 532 | 535 | 2,184,000 |
| 2010/01/15 | 529 | 543 | 527 | 543 | 2,827,000 |
| 2010/01/14 | 530 | 543 | 525 | 539 | 2,755,000 |
| 2010/01/13 | 533 | 534 | 520 | 525 | 2,733,000 |
| 2010/01/12 | 540 | 546 | 536 | 543 | 1,839,000 |
| 2010/01/08 | 543 | 547 | 532 | 541 | 3,151,000 |
| 2010/01/07 | 545 | 558 | 540 | 543 | 4,581,000 |
| 2010/01/06 | 532 | 538 | 527 | 535 | 2,202,000 |
| 2010/01/05 | 530 | 546 | 530 | 534 | 4,492,000 |
| 2010/01/04 | 521 | 527 | 517 | 518 | 1,578,000 |