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 |
---|---|---|---|---|---|
2012/12/28 | 551 | 558 | 549 | 555 | 1,812,000 |
2012/12/27 | 554 | 557 | 545 | 549 | 1,608,000 |
2012/12/26 | 545 | 553 | 545 | 553 | 1,315,000 |
2012/12/25 | 549 | 551 | 539 | 542 | 1,306,000 |
2012/12/21 | 553 | 554 | 539 | 543 | 2,305,000 |
2012/12/20 | 541 | 555 | 539 | 547 | 3,070,000 |
2012/12/19 | 537 | 547 | 536 | 542 | 3,350,000 |
2012/12/18 | 542 | 548 | 532 | 534 | 3,919,000 |
2012/12/17 | 540 | 547 | 535 | 540 | 3,359,000 |
2012/12/14 | 522 | 533 | 519 | 526 | 5,624,000 |
2012/12/13 | 525 | 525 | 515 | 518 | 3,960,000 |
2012/12/12 | 522 | 526 | 516 | 518 | 2,115,000 |
2012/12/11 | 518 | 521 | 517 | 520 | 1,382,000 |
2012/12/10 | 523 | 528 | 518 | 521 | 1,318,000 |
2012/12/07 | 525 | 527 | 520 | 522 | 2,322,000 |
2012/12/06 | 529 | 529 | 521 | 525 | 2,252,000 |
2012/12/05 | 523 | 534 | 523 | 528 | 1,372,000 |
2012/12/04 | 529 | 531 | 525 | 530 | 1,617,000 |
2012/12/03 | 536 | 541 | 527 | 528 | 1,610,000 |
2012/11/30 | 543 | 543 | 532 | 536 | 2,124,000 |
2012/11/29 | 535 | 543 | 532 | 541 | 1,971,000 |
2012/11/28 | 533 | 535 | 522 | 527 | 1,388,000 |
2012/11/27 | 536 | 539 | 531 | 538 | 1,557,000 |
2012/11/26 | 540 | 544 | 535 | 537 | 2,074,000 |
2012/11/22 | 535 | 538 | 526 | 534 | 1,973,000 |
2012/11/21 | 516 | 527 | 515 | 522 | 1,975,000 |
2012/11/20 | 516 | 518 | 507 | 510 | 1,719,000 |
2012/11/19 | 517 | 518 | 509 | 511 | 1,557,000 |
2012/11/16 | 508 | 512 | 503 | 509 | 2,887,000 |
2012/11/15 | 485 | 506 | 485 | 501 | 3,024,000 |
2012/11/14 | 490 | 491 | 475 | 477 | 2,288,000 |
2012/11/13 | 491 | 495 | 489 | 493 | 1,719,000 |
2012/11/12 | 498 | 503 | 487 | 496 | 1,936,000 |
2012/11/09 | 511 | 514 | 505 | 508 | 2,018,000 |
2012/11/08 | 507 | 521 | 507 | 512 | 2,744,000 |
2012/11/07 | 535 | 535 | 523 | 526 | 1,481,000 |
2012/11/06 | 521 | 531 | 519 | 527 | 1,893,000 |
2012/11/05 | 516 | 524 | 516 | 521 | 1,533,000 |
2012/11/02 | 525 | 532 | 523 | 526 | 2,725,000 |
2012/11/01 | 527 | 529 | 515 | 518 | 2,667,000 |
2012/10/31 | 528 | 537 | 527 | 532 | 2,018,000 |
2012/10/30 | 524 | 535 | 522 | 525 | 2,702,000 |
2012/10/29 | 530 | 536 | 528 | 529 | 1,562,000 |
2012/10/26 | 544 | 547 | 529 | 529 | 1,521,000 |
2012/10/25 | 530 | 541 | 529 | 541 | 2,079,000 |
2012/10/24 | 541 | 547 | 532 | 534 | 2,309,000 |
2012/10/23 | 550 | 553 | 539 | 548 | 1,913,000 |
2012/10/22 | 535 | 550 | 535 | 547 | 1,982,000 |
2012/10/19 | 547 | 558 | 541 | 544 | 2,701,000 |
2012/10/18 | 550 | 558 | 546 | 553 | 1,847,000 |
2012/10/17 | 542 | 547 | 537 | 544 | 2,047,000 |
2012/10/16 | 545 | 545 | 530 | 538 | 2,743,000 |
2012/10/15 | 537 | 549 | 532 | 543 | 1,662,000 |
2012/10/12 | 528 | 544 | 528 | 541 | 2,490,000 |
2012/10/11 | 535 | 541 | 527 | 530 | 1,861,000 |
2012/10/10 | 553 | 553 | 540 | 544 | 2,810,000 |
2012/10/09 | 564 | 578 | 562 | 565 | 2,151,000 |
2012/10/05 | 554 | 570 | 553 | 569 | 2,990,000 |
2012/10/04 | 552 | 557 | 544 | 552 | 1,243,000 |
2012/10/03 | 554 | 565 | 548 | 551 | 1,864,000 |
2012/10/02 | 543 | 556 | 541 | 553 | 2,239,000 |
2012/10/01 | 539 | 543 | 536 | 541 | 1,423,000 |
2012/09/28 | 548 | 548 | 536 | 541 | 1,465,000 |
2012/09/27 | 536 | 550 | 535 | 548 | 1,603,000 |
2012/09/26 | 530 | 545 | 530 | 541 | 1,818,000 |
2012/09/25 | 535 | 544 | 533 | 540 | 1,412,000 |
2012/09/24 | 539 | 539 | 528 | 535 | 1,346,000 |
2012/09/21 | 543 | 550 | 540 | 545 | 1,491,000 |
2012/09/20 | 545 | 552 | 537 | 539 | 1,965,000 |
2012/09/19 | 549 | 561 | 547 | 554 | 2,073,000 |
2012/09/18 | 545 | 553 | 539 | 549 | 1,555,000 |
2012/09/14 | 531 | 550 | 529 | 545 | 3,823,000 |
2012/09/13 | 522 | 532 | 521 | 528 | 1,256,000 |
2012/09/12 | 519 | 527 | 517 | 525 | 1,388,000 |
2012/09/11 | 523 | 524 | 511 | 516 | 1,696,000 |
2012/09/10 | 523 | 536 | 519 | 531 | 1,368,000 |
2012/09/07 | 523 | 532 | 519 | 530 | 1,765,000 |
2012/09/06 | 506 | 516 | 504 | 513 | 1,545,000 |
2012/09/05 | 511 | 513 | 502 | 509 | 1,448,000 |
2012/09/04 | 512 | 516 | 508 | 510 | 1,918,000 |
2012/09/03 | 514 | 520 | 503 | 513 | 2,195,000 |
2012/08/31 | 516 | 518 | 512 | 514 | 1,748,000 |
2012/08/30 | 523 | 530 | 514 | 526 | 2,918,000 |
2012/08/29 | 519 | 524 | 516 | 523 | 1,912,000 |
2012/08/28 | 513 | 517 | 507 | 512 | 2,094,000 |
2012/08/27 | 520 | 522 | 506 | 513 | 1,291,000 |
2012/08/24 | 512 | 514 | 508 | 510 | 2,453,000 |
2012/08/23 | 531 | 533 | 517 | 525 | 3,361,000 |
2012/08/22 | 537 | 537 | 528 | 535 | 1,084,000 |
2012/08/21 | 541 | 541 | 536 | 538 | 1,203,000 |
2012/08/20 | 548 | 548 | 537 | 544 | 1,292,000 |
2012/08/17 | 528 | 547 | 527 | 545 | 2,355,000 |
2012/08/16 | 515 | 532 | 505 | 528 | 3,909,000 |
2012/08/15 | 517 | 518 | 497 | 516 | 3,361,000 |
2012/08/14 | 537 | 544 | 509 | 514 | 7,441,000 |
2012/08/13 | 540 | 545 | 536 | 541 | 2,298,000 |
2012/08/10 | 545 | 549 | 539 | 547 | 3,732,000 |
2012/08/09 | 530 | 554 | 530 | 551 | 6,110,000 |
2012/08/08 | 497 | 516 | 493 | 500 | 2,493,000 |
2012/08/07 | 485 | 491 | 485 | 489 | 928,000 |
2012/08/06 | 481 | 488 | 481 | 484 | 965,000 |
2012/08/03 | 473 | 475 | 469 | 472 | 933,000 |
2012/08/02 | 473 | 482 | 473 | 478 | 1,237,000 |
2012/08/01 | 478 | 480 | 472 | 476 | 1,212,000 |
2012/07/31 | 481 | 494 | 478 | 485 | 1,547,000 |
2012/07/30 | 488 | 491 | 474 | 482 | 1,332,000 |
2012/07/27 | 482 | 487 | 476 | 482 | 1,205,000 |
2012/07/26 | 467 | 474 | 461 | 471 | 2,045,000 |
2012/07/25 | 479 | 480 | 453 | 459 | 3,539,000 |
2012/07/24 | 484 | 491 | 478 | 487 | 1,341,000 |
2012/07/23 | 505 | 505 | 487 | 488 | 1,584,000 |
2012/07/20 | 512 | 520 | 509 | 510 | 1,011,000 |
2012/07/19 | 516 | 521 | 515 | 518 | 1,048,000 |
2012/07/18 | 518 | 518 | 509 | 512 | 1,195,000 |
2012/07/17 | 509 | 517 | 508 | 514 | 2,086,000 |
2012/07/13 | 490 | 506 | 486 | 504 | 2,056,000 |
2012/07/12 | 505 | 505 | 489 | 489 | 1,318,000 |
2012/07/11 | 495 | 501 | 495 | 500 | 750,000 |
2012/07/10 | 510 | 511 | 498 | 499 | 1,650,000 |
2012/07/09 | 508 | 509 | 500 | 500 | 846,000 |
2012/07/06 | 510 | 516 | 503 | 506 | 2,543,000 |
2012/07/05 | 512 | 521 | 508 | 519 | 1,185,000 |
2012/07/04 | 512 | 515 | 506 | 513 | 1,857,000 |
2012/07/03 | 493 | 513 | 491 | 511 | 1,876,000 |
2012/07/02 | 498 | 498 | 491 | 493 | 880,000 |
2012/06/29 | 479 | 492 | 473 | 491 | 1,522,000 |
2012/06/28 | 481 | 484 | 477 | 481 | 955,000 |
2012/06/27 | 473 | 476 | 467 | 475 | 741,000 |
2012/06/26 | 476 | 477 | 468 | 471 | 1,016,000 |
2012/06/25 | 491 | 491 | 476 | 477 | 929,000 |
2012/06/22 | 480 | 488 | 477 | 484 | 1,551,000 |
2012/06/21 | 489 | 491 | 481 | 485 | 1,054,000 |
2012/06/20 | 487 | 488 | 482 | 485 | 1,169,000 |
2012/06/19 | 481 | 485 | 478 | 480 | 1,722,000 |
2012/06/18 | 484 | 489 | 481 | 485 | 1,179,000 |
2012/06/15 | 476 | 477 | 469 | 472 | 1,488,000 |
2012/06/14 | 471 | 475 | 468 | 473 | 1,466,000 |
2012/06/13 | 479 | 483 | 470 | 475 | 1,610,000 |
2012/06/12 | 465 | 476 | 461 | 474 | 2,286,000 |
2012/06/11 | 463 | 477 | 463 | 471 | 2,443,000 |
2012/06/08 | 469 | 469 | 456 | 460 | 5,920,000 |
2012/06/07 | 486 | 488 | 470 | 476 | 2,406,000 |
2012/06/06 | 467 | 481 | 462 | 479 | 2,405,000 |
2012/06/05 | 459 | 470 | 457 | 465 | 3,166,000 |
2012/06/04 | 450 | 456 | 446 | 455 | 2,411,000 |
2012/06/01 | 470 | 474 | 457 | 460 | 2,711,000 |
2012/05/31 | 470 | 481 | 466 | 478 | 3,203,000 |
2012/05/30 | 470 | 482 | 461 | 481 | 5,167,000 |
2012/05/29 | 458 | 473 | 453 | 471 | 3,938,000 |
2012/05/28 | 456 | 465 | 452 | 456 | 9,580,000 |
2012/05/25 | 495 | 496 | 429 | 443 | 15,708,000 |
2012/05/24 | 496 | 500 | 488 | 497 | 2,153,000 |
2012/05/23 | 506 | 506 | 493 | 496 | 2,344,000 |
2012/05/22 | 497 | 506 | 497 | 502 | 1,688,000 |
2012/05/21 | 482 | 493 | 481 | 489 | 2,142,000 |
2012/05/18 | 491 | 494 | 478 | 481 | 2,234,000 |
2012/05/17 | 490 | 513 | 489 | 504 | 2,738,000 |
2012/05/16 | 498 | 499 | 482 | 489 | 2,651,000 |
2012/05/15 | 482 | 488 | 477 | 485 | 1,279,000 |
2012/05/14 | 503 | 508 | 483 | 485 | 2,513,000 |
2012/05/11 | 504 | 505 | 494 | 502 | 3,200,000 |
2012/05/10 | 510 | 524 | 507 | 511 | 1,133,000 |
2012/05/09 | 518 | 520 | 513 | 517 | 1,689,000 |
2012/05/08 | 526 | 531 | 522 | 525 | 1,544,000 |
2012/05/07 | 504 | 523 | 502 | 521 | 2,205,000 |
2012/05/02 | 523 | 524 | 517 | 521 | 818,000 |
2012/05/01 | 513 | 521 | 508 | 517 | 1,565,000 |
2012/04/27 | 517 | 527 | 511 | 514 | 1,267,000 |
2012/04/26 | 521 | 526 | 517 | 520 | 895,000 |
2012/04/25 | 520 | 522 | 517 | 517 | 858,000 |
2012/04/24 | 512 | 518 | 510 | 512 | 1,043,000 |
2012/04/23 | 523 | 528 | 518 | 522 | 875,000 |
2012/04/20 | 520 | 523 | 511 | 519 | 1,116,000 |
2012/04/19 | 525 | 526 | 514 | 521 | 1,628,000 |
2012/04/18 | 520 | 531 | 519 | 530 | 1,074,000 |
2012/04/17 | 509 | 515 | 504 | 509 | 1,131,000 |
2012/04/16 | 511 | 516 | 506 | 507 | 1,067,000 |
2012/04/13 | 525 | 528 | 512 | 516 | 3,156,000 |
2012/04/12 | 514 | 528 | 509 | 524 | 1,501,000 |
2012/04/11 | 506 | 513 | 504 | 511 | 1,821,000 |
2012/04/10 | 518 | 527 | 511 | 515 | 1,578,000 |
2012/04/09 | 520 | 524 | 516 | 518 | 1,552,000 |
2012/04/06 | 537 | 538 | 528 | 530 | 1,403,000 |
2012/04/05 | 535 | 543 | 533 | 539 | 1,634,000 |
2012/04/04 | 554 | 555 | 538 | 539 | 1,377,000 |
2012/04/03 | 554 | 556 | 549 | 550 | 1,123,000 |
2012/04/02 | 560 | 562 | 552 | 553 | 1,236,000 |
2012/03/30 | 554 | 558 | 549 | 550 | 1,433,000 |
2012/03/29 | 561 | 563 | 547 | 556 | 1,664,000 |
2012/03/28 | 570 | 574 | 561 | 567 | 1,468,000 |
2012/03/27 | 580 | 585 | 576 | 584 | 1,488,000 |
2012/03/26 | 565 | 573 | 565 | 570 | 1,009,000 |
2012/03/23 | 574 | 574 | 563 | 564 | 1,708,000 |
2012/03/22 | 576 | 579 | 569 | 574 | 1,723,000 |
2012/03/21 | 583 | 583 | 577 | 577 | 1,344,000 |
2012/03/19 | 584 | 586 | 580 | 582 | 1,362,000 |
2012/03/16 | 584 | 586 | 579 | 584 | 1,850,000 |
2012/03/15 | 586 | 591 | 581 | 589 | 1,542,000 |
2012/03/14 | 591 | 594 | 584 | 585 | 2,127,000 |
2012/03/13 | 580 | 589 | 577 | 579 | 2,301,000 |
2012/03/12 | 586 | 591 | 578 | 579 | 2,520,000 |
2012/03/09 | 583 | 587 | 571 | 578 | 5,579,000 |
2012/03/08 | 562 | 567 | 558 | 567 | 3,160,000 |
2012/03/07 | 538 | 561 | 537 | 560 | 4,819,000 |
2012/03/06 | 550 | 555 | 536 | 539 | 3,444,000 |
2012/03/05 | 549 | 553 | 540 | 544 | 3,577,000 |
2012/03/02 | 539 | 548 | 537 | 542 | 1,986,000 |
2012/03/01 | 537 | 545 | 526 | 531 | 1,612,000 |
2012/02/29 | 543 | 554 | 534 | 535 | 3,448,000 |
2012/02/28 | 533 | 541 | 528 | 541 | 2,808,000 |
2012/02/27 | 544 | 552 | 538 | 543 | 3,401,000 |
2012/02/24 | 532 | 538 | 528 | 532 | 2,626,000 |
2012/02/23 | 526 | 532 | 517 | 529 | 3,128,000 |
2012/02/22 | 515 | 528 | 512 | 526 | 2,962,000 |
2012/02/21 | 504 | 515 | 503 | 511 | 2,541,000 |
2012/02/20 | 505 | 510 | 502 | 506 | 1,751,000 |
2012/02/17 | 496 | 502 | 492 | 496 | 2,080,000 |
2012/02/16 | 489 | 499 | 485 | 488 | 3,009,000 |
2012/02/15 | 493 | 500 | 490 | 492 | 3,078,000 |
2012/02/14 | 487 | 497 | 487 | 490 | 2,196,000 |
2012/02/13 | 487 | 492 | 484 | 488 | 1,835,000 |
2012/02/10 | 501 | 503 | 483 | 486 | 3,780,000 |
2012/02/09 | 508 | 508 | 495 | 501 | 3,547,000 |
2012/02/08 | 514 | 518 | 511 | 514 | 1,869,000 |
2012/02/07 | 505 | 516 | 504 | 513 | 1,881,000 |
2012/02/06 | 511 | 516 | 509 | 515 | 1,008,000 |
2012/02/03 | 506 | 511 | 504 | 505 | 781,000 |
2012/02/02 | 512 | 514 | 506 | 511 | 832,000 |
2012/02/01 | 507 | 510 | 504 | 507 | 1,367,000 |
2012/01/31 | 509 | 516 | 503 | 506 | 1,398,000 |
2012/01/30 | 509 | 512 | 508 | 511 | 950,000 |
2012/01/27 | 507 | 518 | 506 | 514 | 1,740,000 |
2012/01/26 | 505 | 516 | 504 | 505 | 2,007,000 |
2012/01/25 | 497 | 507 | 496 | 503 | 1,127,000 |
2012/01/24 | 510 | 510 | 500 | 500 | 687,000 |
2012/01/23 | 509 | 510 | 503 | 507 | 1,213,000 |
2012/01/20 | 515 | 515 | 506 | 506 | 1,681,000 |
2012/01/19 | 507 | 514 | 506 | 506 | 1,634,000 |
2012/01/18 | 498 | 514 | 496 | 505 | 1,768,000 |
2012/01/17 | 493 | 509 | 493 | 508 | 1,729,000 |
2012/01/16 | 488 | 491 | 484 | 491 | 859,000 |
2012/01/13 | 490 | 499 | 490 | 493 | 1,915,000 |
2012/01/12 | 486 | 487 | 479 | 484 | 888,000 |
2012/01/11 | 485 | 490 | 484 | 488 | 1,314,000 |
2012/01/10 | 490 | 491 | 481 | 483 | 1,140,000 |
2012/01/06 | 499 | 500 | 488 | 492 | 1,340,000 |
2012/01/05 | 496 | 503 | 494 | 502 | 1,143,000 |
2012/01/04 | 499 | 503 | 497 | 499 | 1,855,000 |