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 |
|---|---|---|---|---|---|
| 2015/12/30 | 870 | 887 | 867 | 876 | 1,519,000 |
| 2015/12/29 | 865 | 866 | 844 | 864 | 1,041,000 |
| 2015/12/28 | 842 | 876 | 842 | 868 | 1,467,000 |
| 2015/12/25 | 847 | 856 | 833 | 836 | 1,146,000 |
| 2015/12/24 | 858 | 874 | 849 | 850 | 1,153,000 |
| 2015/12/22 | 845 | 852 | 841 | 849 | 1,450,000 |
| 2015/12/21 | 845 | 846 | 835 | 845 | 1,987,000 |
| 2015/12/18 | 873 | 879 | 845 | 847 | 3,188,000 |
| 2015/12/17 | 889 | 893 | 876 | 879 | 1,762,000 |
| 2015/12/16 | 859 | 876 | 856 | 867 | 3,647,000 |
| 2015/12/15 | 874 | 879 | 848 | 850 | 1,689,000 |
| 2015/12/14 | 868 | 872 | 851 | 872 | 1,626,000 |
| 2015/12/11 | 881 | 899 | 881 | 893 | 2,530,000 |
| 2015/12/10 | 893 | 900 | 887 | 890 | 1,818,000 |
| 2015/12/09 | 900 | 907 | 890 | 901 | 1,290,000 |
| 2015/12/08 | 934 | 935 | 906 | 912 | 1,544,000 |
| 2015/12/07 | 948 | 953 | 939 | 940 | 938,000 |
| 2015/12/04 | 938 | 947 | 929 | 934 | 1,485,000 |
| 2015/12/03 | 931 | 953 | 930 | 947 | 874,000 |
| 2015/12/02 | 953 | 956 | 933 | 938 | 1,574,000 |
| 2015/12/01 | 942 | 960 | 940 | 953 | 1,196,000 |
| 2015/11/30 | 948 | 955 | 941 | 947 | 1,062,000 |
| 2015/11/27 | 945 | 963 | 941 | 952 | 2,030,000 |
| 2015/11/26 | 928 | 944 | 924 | 939 | 1,850,000 |
| 2015/11/25 | 916 | 931 | 904 | 921 | 2,558,000 |
| 2015/11/24 | 925 | 926 | 904 | 920 | 1,893,000 |
| 2015/11/20 | 932 | 932 | 916 | 930 | 1,844,000 |
| 2015/11/19 | 937 | 942 | 927 | 936 | 2,013,000 |
| 2015/11/18 | 937 | 942 | 923 | 925 | 2,158,000 |
| 2015/11/17 | 927 | 935 | 923 | 929 | 1,178,000 |
| 2015/11/16 | 906 | 922 | 906 | 918 | 1,356,000 |
| 2015/11/13 | 925 | 926 | 912 | 921 | 1,695,000 |
| 2015/11/12 | 937 | 942 | 916 | 938 | 3,269,000 |
| 2015/11/11 | 900 | 924 | 884 | 922 | 3,911,000 |
| 2015/11/10 | 907 | 909 | 896 | 906 | 2,783,000 |
| 2015/11/09 | 939 | 940 | 911 | 913 | 5,408,000 |
| 2015/11/06 | 1,072 | 1,090 | 1,054 | 1,059 | 979,000 |
| 2015/11/05 | 1,049 | 1,068 | 1,041 | 1,057 | 804,000 |
| 2015/11/04 | 1,037 | 1,067 | 1,036 | 1,049 | 1,173,000 |
| 2015/11/02 | 1,040 | 1,040 | 1,021 | 1,022 | 1,334,000 |
| 2015/10/30 | 1,057 | 1,069 | 1,048 | 1,060 | 1,019,000 |
| 2015/10/29 | 1,062 | 1,076 | 1,049 | 1,063 | 2,094,000 |
| 2015/10/28 | 1,059 | 1,072 | 1,051 | 1,062 | 1,309,000 |
| 2015/10/27 | 1,076 | 1,076 | 1,051 | 1,053 | 765,000 |
| 2015/10/26 | 1,072 | 1,084 | 1,069 | 1,072 | 677,000 |
| 2015/10/23 | 1,073 | 1,081 | 1,062 | 1,066 | 1,114,000 |
| 2015/10/22 | 1,055 | 1,064 | 1,043 | 1,050 | 901,000 |
| 2015/10/21 | 1,014 | 1,057 | 1,000 | 1,054 | 1,412,000 |
| 2015/10/20 | 1,014 | 1,019 | 1,001 | 1,017 | 871,000 |
| 2015/10/19 | 1,020 | 1,022 | 996 | 1,012 | 1,707,000 |
| 2015/10/16 | 1,034 | 1,039 | 1,023 | 1,029 | 1,141,000 |
| 2015/10/15 | 1,023 | 1,043 | 1,020 | 1,029 | 1,433,000 |
| 2015/10/14 | 1,046 | 1,049 | 1,018 | 1,023 | 1,569,000 |
| 2015/10/13 | 1,039 | 1,055 | 1,034 | 1,047 | 1,649,000 |
| 2015/10/09 | 1,019 | 1,047 | 1,016 | 1,047 | 1,972,000 |
| 2015/10/08 | 999 | 1,014 | 991 | 999 | 1,680,000 |
| 2015/10/07 | 972 | 1,004 | 969 | 999 | 1,750,000 |
| 2015/10/06 | 967 | 976 | 963 | 966 | 1,238,000 |
| 2015/10/05 | 937 | 960 | 932 | 952 | 992,000 |
| 2015/10/02 | 913 | 937 | 903 | 933 | 1,406,000 |
| 2015/10/01 | 904 | 930 | 901 | 919 | 1,875,000 |
| 2015/09/30 | 908 | 927 | 891 | 903 | 2,124,000 |
| 2015/09/29 | 910 | 910 | 891 | 895 | 2,031,000 |
| 2015/09/28 | 930 | 935 | 912 | 919 | 1,848,000 |
| 2015/09/25 | 930 | 955 | 930 | 955 | 1,450,000 |
| 2015/09/24 | 934 | 946 | 928 | 932 | 1,326,000 |
| 2015/09/18 | 987 | 997 | 964 | 964 | 1,517,000 |
| 2015/09/17 | 996 | 1,016 | 991 | 1,009 | 1,330,000 |
| 2015/09/16 | 983 | 997 | 978 | 993 | 1,094,000 |
| 2015/09/15 | 1,001 | 1,001 | 971 | 972 | 1,256,000 |
| 2015/09/14 | 1,001 | 1,012 | 985 | 1,000 | 1,335,000 |
| 2015/09/11 | 986 | 999 | 979 | 995 | 2,867,000 |
| 2015/09/10 | 990 | 999 | 978 | 992 | 1,311,000 |
| 2015/09/09 | 977 | 1,020 | 973 | 1,019 | 2,093,000 |
| 2015/09/08 | 977 | 1,000 | 952 | 954 | 2,542,000 |
| 2015/09/07 | 977 | 1,002 | 966 | 984 | 1,397,000 |
| 2015/09/04 | 1,007 | 1,016 | 975 | 982 | 1,862,000 |
| 2015/09/03 | 1,010 | 1,033 | 1,010 | 1,017 | 808,000 |
| 2015/09/02 | 1,002 | 1,024 | 995 | 999 | 919,000 |
| 2015/09/01 | 1,045 | 1,051 | 1,021 | 1,021 | 944,000 |
| 2015/08/31 | 1,071 | 1,075 | 1,048 | 1,057 | 1,034,000 |
| 2015/08/28 | 1,037 | 1,084 | 1,030 | 1,078 | 1,721,000 |
| 2015/08/27 | 1,020 | 1,033 | 1,007 | 1,013 | 1,248,000 |
| 2015/08/26 | 998 | 1,016 | 986 | 1,006 | 1,999,000 |
| 2015/08/25 | 990 | 1,055 | 977 | 996 | 2,612,000 |
| 2015/08/24 | 1,065 | 1,073 | 1,030 | 1,034 | 1,572,000 |
| 2015/08/21 | 1,099 | 1,113 | 1,088 | 1,093 | 1,426,000 |
| 2015/08/20 | 1,134 | 1,134 | 1,105 | 1,112 | 1,234,000 |
| 2015/08/19 | 1,176 | 1,176 | 1,127 | 1,134 | 2,080,000 |
| 2015/08/18 | 1,207 | 1,208 | 1,172 | 1,182 | 1,284,000 |
| 2015/08/17 | 1,197 | 1,210 | 1,190 | 1,208 | 625,000 |
| 2015/08/14 | 1,200 | 1,202 | 1,178 | 1,198 | 1,148,000 |
| 2015/08/13 | 1,207 | 1,214 | 1,196 | 1,206 | 1,122,000 |
| 2015/08/12 | 1,226 | 1,227 | 1,174 | 1,189 | 2,034,000 |
| 2015/08/11 | 1,230 | 1,243 | 1,215 | 1,235 | 2,157,000 |
| 2015/08/10 | 1,224 | 1,228 | 1,190 | 1,218 | 2,690,000 |
| 2015/08/07 | 1,179 | 1,192 | 1,171 | 1,179 | 905,000 |
| 2015/08/06 | 1,183 | 1,197 | 1,166 | 1,182 | 1,460,000 |
| 2015/08/05 | 1,142 | 1,178 | 1,139 | 1,166 | 1,898,000 |
| 2015/08/04 | 1,157 | 1,167 | 1,141 | 1,151 | 1,133,000 |
| 2015/08/03 | 1,169 | 1,170 | 1,152 | 1,167 | 791,000 |
| 2015/07/31 | 1,160 | 1,184 | 1,154 | 1,178 | 649,000 |
| 2015/07/30 | 1,138 | 1,179 | 1,138 | 1,170 | 1,230,000 |
| 2015/07/29 | 1,131 | 1,139 | 1,124 | 1,132 | 710,000 |
| 2015/07/28 | 1,121 | 1,139 | 1,110 | 1,128 | 919,000 |
| 2015/07/27 | 1,124 | 1,134 | 1,120 | 1,130 | 633,000 |
| 2015/07/24 | 1,147 | 1,155 | 1,132 | 1,138 | 786,000 |
| 2015/07/23 | 1,181 | 1,181 | 1,145 | 1,152 | 1,163,000 |
| 2015/07/22 | 1,155 | 1,180 | 1,153 | 1,172 | 1,377,000 |
| 2015/07/21 | 1,150 | 1,162 | 1,140 | 1,159 | 1,235,000 |
| 2015/07/17 | 1,150 | 1,152 | 1,133 | 1,141 | 938,000 |
| 2015/07/16 | 1,133 | 1,146 | 1,114 | 1,142 | 1,314,000 |
| 2015/07/15 | 1,146 | 1,147 | 1,125 | 1,133 | 920,000 |
| 2015/07/14 | 1,134 | 1,155 | 1,124 | 1,139 | 1,701,000 |
| 2015/07/13 | 1,126 | 1,148 | 1,107 | 1,125 | 2,291,000 |
| 2015/07/10 | 1,110 | 1,130 | 1,096 | 1,122 | 2,192,000 |
| 2015/07/09 | 1,065 | 1,100 | 1,027 | 1,097 | 2,700,000 |
| 2015/07/08 | 1,150 | 1,154 | 1,095 | 1,096 | 3,010,000 |
| 2015/07/07 | 1,174 | 1,181 | 1,151 | 1,163 | 1,731,000 |
| 2015/07/06 | 1,159 | 1,169 | 1,145 | 1,158 | 2,637,000 |
| 2015/07/03 | 1,184 | 1,184 | 1,162 | 1,183 | 1,690,000 |
| 2015/07/02 | 1,186 | 1,196 | 1,175 | 1,187 | 2,140,000 |
| 2015/07/01 | 1,164 | 1,170 | 1,149 | 1,167 | 1,277,000 |
| 2015/06/30 | 1,144 | 1,159 | 1,134 | 1,156 | 1,715,000 |
| 2015/06/29 | 1,129 | 1,150 | 1,120 | 1,136 | 1,911,000 |
| 2015/06/26 | 1,187 | 1,187 | 1,156 | 1,157 | 1,768,000 |
| 2015/06/25 | 1,177 | 1,180 | 1,166 | 1,175 | 1,313,000 |
| 2015/06/24 | 1,152 | 1,185 | 1,147 | 1,181 | 2,505,000 |
| 2015/06/23 | 1,133 | 1,152 | 1,133 | 1,141 | 1,520,000 |
| 2015/06/22 | 1,119 | 1,132 | 1,115 | 1,123 | 1,145,000 |
| 2015/06/19 | 1,105 | 1,120 | 1,105 | 1,117 | 1,577,000 |
| 2015/06/18 | 1,103 | 1,110 | 1,094 | 1,104 | 1,637,000 |
| 2015/06/17 | 1,119 | 1,121 | 1,100 | 1,112 | 1,360,000 |
| 2015/06/16 | 1,107 | 1,113 | 1,097 | 1,110 | 780,000 |
| 2015/06/15 | 1,100 | 1,111 | 1,097 | 1,110 | 912,000 |
| 2015/06/12 | 1,129 | 1,130 | 1,110 | 1,119 | 2,090,000 |
| 2015/06/11 | 1,101 | 1,128 | 1,096 | 1,126 | 835,000 |
| 2015/06/10 | 1,097 | 1,105 | 1,087 | 1,090 | 1,129,000 |
| 2015/06/09 | 1,105 | 1,111 | 1,095 | 1,097 | 983,000 |
| 2015/06/08 | 1,122 | 1,122 | 1,115 | 1,119 | 657,000 |
| 2015/06/05 | 1,122 | 1,126 | 1,116 | 1,120 | 831,000 |
| 2015/06/04 | 1,121 | 1,131 | 1,116 | 1,120 | 968,000 |
| 2015/06/03 | 1,106 | 1,134 | 1,106 | 1,128 | 1,086,000 |
| 2015/06/02 | 1,106 | 1,122 | 1,106 | 1,115 | 854,000 |
| 2015/06/01 | 1,102 | 1,134 | 1,102 | 1,113 | 1,252,000 |
| 2015/05/29 | 1,085 | 1,123 | 1,083 | 1,116 | 1,931,000 |
| 2015/05/28 | 1,095 | 1,101 | 1,076 | 1,082 | 2,009,000 |
| 2015/05/27 | 1,114 | 1,115 | 1,083 | 1,095 | 2,978,000 |
| 2015/05/26 | 1,107 | 1,124 | 1,107 | 1,116 | 1,068,000 |
| 2015/05/25 | 1,115 | 1,120 | 1,111 | 1,117 | 628,000 |
| 2015/05/22 | 1,110 | 1,120 | 1,105 | 1,116 | 901,000 |
| 2015/05/21 | 1,109 | 1,118 | 1,101 | 1,110 | 1,024,000 |
| 2015/05/20 | 1,123 | 1,128 | 1,104 | 1,115 | 1,637,000 |
| 2015/05/19 | 1,129 | 1,129 | 1,112 | 1,119 | 1,524,000 |
| 2015/05/18 | 1,124 | 1,135 | 1,113 | 1,119 | 965,000 |
| 2015/05/15 | 1,124 | 1,132 | 1,115 | 1,126 | 1,376,000 |
| 2015/05/14 | 1,120 | 1,127 | 1,111 | 1,111 | 872,000 |
| 2015/05/13 | 1,108 | 1,130 | 1,108 | 1,125 | 1,659,000 |
| 2015/05/12 | 1,078 | 1,118 | 1,059 | 1,109 | 2,670,000 |
| 2015/05/11 | 1,118 | 1,140 | 1,114 | 1,129 | 1,491,000 |
| 2015/05/08 | 1,102 | 1,109 | 1,093 | 1,101 | 1,410,000 |
| 2015/05/07 | 1,096 | 1,121 | 1,093 | 1,111 | 1,829,000 |
| 2015/05/01 | 1,078 | 1,098 | 1,078 | 1,095 | 1,038,000 |
| 2015/04/30 | 1,075 | 1,104 | 1,071 | 1,081 | 1,288,000 |
| 2015/04/28 | 1,089 | 1,108 | 1,083 | 1,089 | 1,069,000 |
| 2015/04/27 | 1,085 | 1,108 | 1,075 | 1,081 | 1,801,000 |
| 2015/04/24 | 1,073 | 1,085 | 1,068 | 1,080 | 887,000 |
| 2015/04/23 | 1,071 | 1,083 | 1,060 | 1,079 | 975,000 |
| 2015/04/22 | 1,074 | 1,074 | 1,061 | 1,072 | 555,000 |
| 2015/04/21 | 1,077 | 1,077 | 1,062 | 1,070 | 721,000 |
| 2015/04/20 | 1,065 | 1,065 | 1,050 | 1,063 | 824,000 |
| 2015/04/17 | 1,061 | 1,083 | 1,055 | 1,076 | 1,080,000 |
| 2015/04/16 | 1,032 | 1,063 | 1,032 | 1,061 | 1,011,000 |
| 2015/04/15 | 1,058 | 1,061 | 1,037 | 1,038 | 1,064,000 |
| 2015/04/14 | 1,057 | 1,086 | 1,052 | 1,054 | 2,107,000 |
| 2015/04/13 | 1,030 | 1,033 | 1,016 | 1,027 | 865,000 |
| 2015/04/10 | 1,034 | 1,041 | 1,020 | 1,035 | 1,404,000 |
| 2015/04/09 | 1,045 | 1,050 | 1,032 | 1,039 | 1,410,000 |
| 2015/04/08 | 1,059 | 1,069 | 1,043 | 1,045 | 1,444,000 |
| 2015/04/07 | 1,033 | 1,057 | 1,031 | 1,044 | 1,145,000 |
| 2015/04/06 | 1,030 | 1,030 | 1,016 | 1,022 | 804,000 |
| 2015/04/03 | 1,034 | 1,037 | 1,026 | 1,037 | 524,000 |
| 2015/04/02 | 1,032 | 1,050 | 1,027 | 1,038 | 1,408,000 |
| 2015/04/01 | 1,017 | 1,035 | 1,001 | 1,018 | 2,328,000 |
| 2015/03/31 | 1,043 | 1,050 | 1,021 | 1,028 | 1,135,000 |
| 2015/03/30 | 1,032 | 1,039 | 1,020 | 1,036 | 866,000 |
| 2015/03/27 | 1,041 | 1,063 | 1,026 | 1,034 | 1,356,000 |
| 2015/03/26 | 1,051 | 1,054 | 1,037 | 1,051 | 1,921,000 |
| 2015/03/25 | 1,080 | 1,086 | 1,048 | 1,061 | 2,845,000 |
| 2015/03/24 | 1,047 | 1,097 | 1,047 | 1,092 | 4,110,000 |
| 2015/03/23 | 1,011 | 1,024 | 1,010 | 1,023 | 1,423,000 |
| 2015/03/20 | 999 | 1,009 | 994 | 1,007 | 1,166,000 |
| 2015/03/19 | 997 | 1,011 | 994 | 1,001 | 1,268,000 |
| 2015/03/18 | 1,012 | 1,015 | 997 | 1,004 | 1,290,000 |
| 2015/03/17 | 1,010 | 1,012 | 992 | 1,002 | 1,438,000 |
| 2015/03/16 | 1,004 | 1,011 | 998 | 1,002 | 1,015,000 |
| 2015/03/13 | 1,019 | 1,024 | 1,005 | 1,014 | 3,002,000 |
| 2015/03/12 | 986 | 1,014 | 982 | 1,013 | 2,016,000 |
| 2015/03/11 | 972 | 992 | 971 | 986 | 1,054,000 |
| 2015/03/10 | 983 | 993 | 976 | 979 | 1,366,000 |
| 2015/03/09 | 981 | 985 | 975 | 983 | 1,108,000 |
| 2015/03/06 | 994 | 998 | 982 | 995 | 1,659,000 |
| 2015/03/05 | 980 | 998 | 978 | 994 | 1,188,000 |
| 2015/03/04 | 989 | 997 | 979 | 981 | 1,903,000 |
| 2015/03/03 | 998 | 999 | 987 | 989 | 1,755,000 |
| 2015/03/02 | 997 | 1,006 | 988 | 995 | 1,868,000 |
| 2015/02/27 | 980 | 999 | 976 | 987 | 2,549,000 |
| 2015/02/26 | 973 | 981 | 958 | 977 | 2,098,000 |
| 2015/02/25 | 966 | 988 | 956 | 960 | 3,982,000 |
| 2015/02/24 | 960 | 966 | 955 | 957 | 2,424,000 |
| 2015/02/23 | 960 | 965 | 953 | 957 | 1,505,000 |
| 2015/02/20 | 955 | 962 | 951 | 958 | 1,204,000 |
| 2015/02/19 | 958 | 961 | 945 | 948 | 2,001,000 |
| 2015/02/18 | 959 | 972 | 953 | 965 | 1,610,000 |
| 2015/02/17 | 955 | 958 | 944 | 955 | 1,796,000 |
| 2015/02/16 | 980 | 983 | 967 | 970 | 1,296,000 |
| 2015/02/13 | 977 | 982 | 966 | 970 | 1,508,000 |
| 2015/02/12 | 999 | 999 | 983 | 986 | 1,268,000 |
| 2015/02/10 | 990 | 995 | 978 | 984 | 1,707,000 |
| 2015/02/09 | 995 | 1,002 | 981 | 986 | 1,338,000 |
| 2015/02/06 | 990 | 990 | 973 | 978 | 1,123,000 |
| 2015/02/05 | 993 | 997 | 972 | 980 | 1,400,000 |
| 2015/02/04 | 977 | 1,007 | 971 | 992 | 2,296,000 |
| 2015/02/03 | 964 | 978 | 951 | 956 | 1,112,000 |
| 2015/02/02 | 941 | 970 | 941 | 964 | 974,000 |
| 2015/01/30 | 968 | 970 | 943 | 948 | 1,713,000 |
| 2015/01/29 | 936 | 964 | 934 | 954 | 1,130,000 |
| 2015/01/28 | 945 | 951 | 933 | 947 | 1,512,000 |
| 2015/01/27 | 949 | 955 | 944 | 950 | 1,103,000 |
| 2015/01/26 | 950 | 951 | 931 | 941 | 1,623,000 |
| 2015/01/23 | 956 | 964 | 954 | 964 | 803,000 |
| 2015/01/22 | 926 | 954 | 926 | 951 | 1,490,000 |
| 2015/01/21 | 933 | 937 | 922 | 928 | 1,214,000 |
| 2015/01/20 | 914 | 940 | 911 | 940 | 2,492,000 |
| 2015/01/19 | 928 | 944 | 911 | 922 | 1,671,000 |
| 2015/01/16 | 862 | 926 | 860 | 924 | 5,014,000 |
| 2015/01/15 | 858 | 866 | 837 | 865 | 1,968,000 |
| 2015/01/14 | 886 | 886 | 851 | 858 | 2,801,000 |
| 2015/01/13 | 906 | 906 | 889 | 902 | 1,291,000 |
| 2015/01/09 | 932 | 935 | 915 | 919 | 1,730,000 |
| 2015/01/08 | 925 | 949 | 922 | 932 | 1,006,000 |
| 2015/01/07 | 907 | 923 | 907 | 918 | 993,000 |
| 2015/01/06 | 942 | 942 | 917 | 922 | 1,516,000 |
| 2015/01/05 | 965 | 972 | 958 | 960 | 608,000 |