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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,630 | 4,640 | 4,580 | 4,600 | 150,400 |
| 2017/12/28 | 4,580 | 4,635 | 4,565 | 4,580 | 181,300 |
| 2017/12/27 | 4,545 | 4,590 | 4,530 | 4,565 | 219,500 |
| 2017/12/26 | 4,575 | 4,605 | 4,500 | 4,530 | 206,000 |
| 2017/12/25 | 4,610 | 4,610 | 4,540 | 4,545 | 133,500 |
| 2017/12/22 | 4,515 | 4,580 | 4,510 | 4,570 | 257,100 |
| 2017/12/21 | 4,500 | 4,535 | 4,465 | 4,475 | 334,700 |
| 2017/12/20 | 4,420 | 4,530 | 4,405 | 4,505 | 300,100 |
| 2017/12/19 | 4,410 | 4,450 | 4,410 | 4,430 | 306,300 |
| 2017/12/18 | 4,350 | 4,390 | 4,340 | 4,385 | 292,700 |
| 2017/12/15 | 4,300 | 4,320 | 4,260 | 4,290 | 239,800 |
| 2017/12/14 | 4,310 | 4,350 | 4,300 | 4,315 | 348,500 |
| 2017/12/13 | 4,330 | 4,340 | 4,295 | 4,300 | 436,800 |
| 2017/12/12 | 4,255 | 4,315 | 4,230 | 4,290 | 292,100 |
| 2017/12/11 | 4,225 | 4,255 | 4,220 | 4,250 | 290,200 |
| 2017/12/08 | 4,165 | 4,235 | 4,150 | 4,225 | 582,100 |
| 2017/12/07 | 4,205 | 4,215 | 4,135 | 4,145 | 472,400 |
| 2017/12/06 | 4,200 | 4,200 | 4,120 | 4,135 | 531,400 |
| 2017/12/05 | 4,190 | 4,255 | 4,180 | 4,240 | 317,100 |
| 2017/12/04 | 4,270 | 4,285 | 4,195 | 4,205 | 342,500 |
| 2017/12/01 | 4,285 | 4,285 | 4,215 | 4,230 | 398,800 |
| 2017/11/30 | 4,280 | 4,295 | 4,230 | 4,270 | 529,600 |
| 2017/11/29 | 4,280 | 4,310 | 4,230 | 4,250 | 448,700 |
| 2017/11/28 | 4,255 | 4,255 | 4,175 | 4,215 | 446,400 |
| 2017/11/27 | 4,335 | 4,360 | 4,260 | 4,280 | 405,800 |
| 2017/11/24 | 4,340 | 4,370 | 4,290 | 4,305 | 502,100 |
| 2017/11/22 | 4,450 | 4,460 | 4,390 | 4,400 | 326,700 |
| 2017/11/21 | 4,415 | 4,435 | 4,365 | 4,405 | 537,800 |
| 2017/11/20 | 4,515 | 4,545 | 4,375 | 4,380 | 660,100 |
| 2017/11/17 | 4,630 | 4,630 | 4,480 | 4,495 | 349,400 |
| 2017/11/16 | 4,530 | 4,590 | 4,495 | 4,560 | 310,700 |
| 2017/11/15 | 4,615 | 4,645 | 4,560 | 4,565 | 394,800 |
| 2017/11/14 | 4,705 | 4,720 | 4,640 | 4,695 | 444,400 |
| 2017/11/13 | 4,620 | 4,735 | 4,620 | 4,635 | 703,900 |
| 2017/11/10 | 4,760 | 4,865 | 4,735 | 4,805 | 673,300 |
| 2017/11/09 | 4,940 | 5,010 | 4,810 | 4,880 | 476,900 |
| 2017/11/08 | 4,920 | 4,950 | 4,875 | 4,940 | 266,600 |
| 2017/11/07 | 4,850 | 4,985 | 4,850 | 4,965 | 358,200 |
| 2017/11/06 | 4,830 | 4,845 | 4,785 | 4,830 | 265,700 |
| 2017/11/02 | 4,850 | 4,870 | 4,810 | 4,850 | 240,400 |
| 2017/11/01 | 4,740 | 4,810 | 4,735 | 4,800 | 239,400 |
| 2017/10/31 | 4,720 | 4,765 | 4,715 | 4,755 | 247,700 |
| 2017/10/30 | 4,720 | 4,725 | 4,670 | 4,705 | 525,900 |
| 2017/10/27 | 4,650 | 4,730 | 4,640 | 4,725 | 263,500 |
| 2017/10/26 | 4,645 | 4,710 | 4,620 | 4,670 | 305,200 |
| 2017/10/25 | 4,675 | 4,760 | 4,660 | 4,705 | 405,100 |
| 2017/10/24 | 4,610 | 4,665 | 4,575 | 4,660 | 190,500 |
| 2017/10/23 | 4,600 | 4,660 | 4,590 | 4,650 | 340,900 |
| 2017/10/20 | 4,505 | 4,555 | 4,485 | 4,545 | 249,300 |
| 2017/10/19 | 4,480 | 4,525 | 4,475 | 4,505 | 223,000 |
| 2017/10/18 | 4,505 | 4,510 | 4,450 | 4,470 | 242,600 |
| 2017/10/17 | 4,500 | 4,590 | 4,490 | 4,530 | 408,400 |
| 2017/10/16 | 4,410 | 4,490 | 4,395 | 4,465 | 274,100 |
| 2017/10/13 | 4,320 | 4,400 | 4,310 | 4,395 | 462,700 |
| 2017/10/12 | 4,350 | 4,370 | 4,325 | 4,340 | 193,000 |
| 2017/10/11 | 4,365 | 4,405 | 4,350 | 4,360 | 337,600 |
| 2017/10/10 | 4,360 | 4,395 | 4,355 | 4,380 | 236,100 |
| 2017/10/06 | 4,340 | 4,365 | 4,310 | 4,350 | 263,100 |
| 2017/10/05 | 4,290 | 4,335 | 4,275 | 4,335 | 222,000 |
| 2017/10/04 | 4,200 | 4,330 | 4,180 | 4,315 | 593,900 |
| 2017/10/03 | 4,100 | 4,150 | 4,090 | 4,140 | 215,500 |
| 2017/10/02 | 4,125 | 4,135 | 4,080 | 4,100 | 202,200 |
| 2017/09/29 | 4,165 | 4,170 | 4,105 | 4,125 | 327,200 |
| 2017/09/28 | 4,185 | 4,230 | 4,145 | 4,180 | 256,000 |
| 2017/09/27 | 4,215 | 4,255 | 4,195 | 4,200 | 344,000 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 832 | 865 | 827 | 850 | 4,145,000 |
| 2017/09/25 | 825 | 835 | 819 | 834 | 1,745,000 |
| 2017/09/22 | 830 | 830 | 817 | 821 | 1,580,000 |
| 2017/09/21 | 833 | 836 | 827 | 830 | 1,598,000 |
| 2017/09/20 | 818 | 828 | 817 | 827 | 1,631,000 |
| 2017/09/19 | 818 | 826 | 813 | 823 | 1,714,000 |
| 2017/09/15 | 812 | 819 | 811 | 814 | 1,196,000 |
| 2017/09/14 | 828 | 830 | 809 | 815 | 2,098,000 |
| 2017/09/13 | 830 | 845 | 830 | 837 | 1,449,000 |
| 2017/09/12 | 811 | 822 | 809 | 822 | 1,875,000 |
| 2017/09/11 | 806 | 806 | 799 | 803 | 2,345,000 |
| 2017/09/08 | 807 | 816 | 806 | 809 | 2,644,000 |
| 2017/09/07 | 835 | 836 | 819 | 822 | 1,913,000 |
| 2017/09/06 | 823 | 827 | 817 | 823 | 1,743,000 |
| 2017/09/05 | 837 | 840 | 824 | 828 | 1,347,000 |
| 2017/09/04 | 840 | 840 | 825 | 828 | 1,445,000 |
| 2017/09/01 | 836 | 839 | 832 | 835 | 1,674,000 |
| 2017/08/31 | 833 | 844 | 829 | 830 | 2,028,000 |
| 2017/08/30 | 844 | 844 | 836 | 837 | 888,000 |
| 2017/08/29 | 842 | 843 | 827 | 834 | 2,406,000 |
| 2017/08/28 | 849 | 850 | 841 | 847 | 1,066,000 |
| 2017/08/25 | 838 | 845 | 833 | 842 | 1,647,000 |
| 2017/08/24 | 831 | 836 | 824 | 828 | 1,023,000 |
| 2017/08/23 | 839 | 843 | 828 | 831 | 1,942,000 |
| 2017/08/22 | 814 | 832 | 810 | 828 | 2,011,000 |
| 2017/08/21 | 812 | 814 | 799 | 808 | 2,382,000 |
| 2017/08/18 | 807 | 822 | 807 | 809 | 2,309,000 |
| 2017/08/17 | 824 | 840 | 822 | 826 | 3,049,000 |
| 2017/08/16 | 806 | 808 | 795 | 806 | 2,837,000 |
| 2017/08/15 | 805 | 809 | 797 | 799 | 2,279,000 |
| 2017/08/14 | 815 | 822 | 795 | 800 | 3,352,000 |
| 2017/08/10 | 845 | 858 | 822 | 830 | 4,864,000 |
| 2017/08/09 | 890 | 909 | 883 | 904 | 5,031,000 |
| 2017/08/08 | 884 | 892 | 880 | 883 | 955,000 |
| 2017/08/07 | 878 | 882 | 875 | 881 | 898,000 |
| 2017/08/04 | 874 | 875 | 865 | 873 | 1,387,000 |
| 2017/08/03 | 878 | 883 | 863 | 882 | 1,495,000 |
| 2017/08/02 | 875 | 886 | 863 | 881 | 1,740,000 |
| 2017/08/01 | 898 | 902 | 876 | 876 | 1,342,000 |
| 2017/07/31 | 883 | 896 | 879 | 893 | 1,353,000 |
| 2017/07/28 | 881 | 889 | 878 | 884 | 1,198,000 |
| 2017/07/27 | 874 | 892 | 873 | 886 | 1,914,000 |
| 2017/07/26 | 881 | 893 | 871 | 875 | 1,585,000 |
| 2017/07/25 | 863 | 873 | 862 | 866 | 1,098,000 |
| 2017/07/24 | 863 | 865 | 850 | 863 | 1,623,000 |
| 2017/07/21 | 895 | 902 | 874 | 877 | 2,809,000 |
| 2017/07/20 | 873 | 881 | 870 | 880 | 1,051,000 |
| 2017/07/19 | 870 | 871 | 863 | 867 | 761,000 |
| 2017/07/18 | 872 | 879 | 869 | 870 | 849,000 |
| 2017/07/14 | 868 | 885 | 865 | 881 | 1,478,000 |
| 2017/07/13 | 869 | 871 | 858 | 862 | 2,641,000 |
| 2017/07/12 | 871 | 877 | 863 | 872 | 925,000 |
| 2017/07/11 | 882 | 887 | 873 | 875 | 1,277,000 |
| 2017/07/10 | 874 | 882 | 867 | 876 | 963,000 |
| 2017/07/07 | 863 | 877 | 859 | 874 | 1,161,000 |
| 2017/07/06 | 882 | 892 | 869 | 876 | 1,761,000 |
| 2017/07/05 | 862 | 877 | 860 | 875 | 1,827,000 |
| 2017/07/04 | 869 | 873 | 848 | 856 | 1,780,000 |
| 2017/07/03 | 855 | 865 | 853 | 860 | 1,456,000 |
| 2017/06/30 | 839 | 852 | 834 | 851 | 2,122,000 |
| 2017/06/29 | 837 | 845 | 833 | 843 | 1,882,000 |
| 2017/06/28 | 824 | 836 | 823 | 827 | 1,239,000 |
| 2017/06/27 | 812 | 826 | 808 | 824 | 1,360,000 |
| 2017/06/26 | 809 | 813 | 805 | 805 | 876,000 |
| 2017/06/23 | 810 | 817 | 799 | 801 | 1,439,000 |
| 2017/06/22 | 803 | 803 | 794 | 796 | 1,834,000 |
| 2017/06/21 | 821 | 821 | 803 | 804 | 1,738,000 |
| 2017/06/20 | 817 | 829 | 815 | 823 | 2,086,000 |
| 2017/06/19 | 809 | 814 | 804 | 810 | 1,365,000 |
| 2017/06/16 | 816 | 830 | 806 | 811 | 2,454,000 |
| 2017/06/15 | 828 | 828 | 807 | 809 | 1,661,000 |
| 2017/06/14 | 854 | 855 | 828 | 833 | 2,115,000 |
| 2017/06/13 | 841 | 849 | 834 | 841 | 1,603,000 |
| 2017/06/12 | 852 | 868 | 847 | 854 | 2,376,000 |
| 2017/06/09 | 849 | 854 | 845 | 849 | 2,109,000 |
| 2017/06/08 | 858 | 859 | 846 | 847 | 2,139,000 |
| 2017/06/07 | 848 | 858 | 844 | 853 | 1,860,000 |
| 2017/06/06 | 862 | 864 | 846 | 848 | 2,362,000 |
| 2017/06/05 | 870 | 874 | 856 | 872 | 3,111,000 |
| 2017/06/02 | 867 | 894 | 867 | 892 | 5,048,000 |
| 2017/06/01 | 837 | 849 | 837 | 847 | 2,735,000 |
| 2017/05/31 | 836 | 852 | 825 | 836 | 5,318,000 |
| 2017/05/30 | 794 | 812 | 790 | 812 | 2,287,000 |
| 2017/05/29 | 806 | 806 | 796 | 798 | 2,251,000 |
| 2017/05/26 | 804 | 826 | 797 | 812 | 4,866,000 |
| 2017/05/25 | 785 | 792 | 776 | 789 | 1,726,000 |
| 2017/05/24 | 792 | 798 | 785 | 790 | 2,125,000 |
| 2017/05/23 | 779 | 783 | 773 | 779 | 1,651,000 |
| 2017/05/22 | 777 | 781 | 771 | 779 | 1,750,000 |
| 2017/05/19 | 754 | 767 | 749 | 766 | 2,562,000 |
| 2017/05/18 | 755 | 758 | 750 | 754 | 2,295,000 |
| 2017/05/17 | 786 | 786 | 770 | 770 | 1,428,000 |
| 2017/05/16 | 793 | 796 | 786 | 790 | 1,826,000 |
| 2017/05/15 | 810 | 810 | 780 | 786 | 2,605,000 |
| 2017/05/12 | 822 | 827 | 803 | 811 | 2,953,000 |
| 2017/05/11 | 826 | 828 | 816 | 825 | 2,062,000 |
| 2017/05/10 | 827 | 838 | 800 | 820 | 5,533,000 |
| 2017/05/09 | 842 | 845 | 832 | 838 | 3,024,000 |
| 2017/05/08 | 853 | 857 | 840 | 845 | 4,031,000 |
| 2017/05/02 | 832 | 843 | 830 | 838 | 1,425,000 |
| 2017/05/01 | 831 | 832 | 824 | 829 | 1,288,000 |
| 2017/04/28 | 842 | 861 | 822 | 830 | 4,430,000 |
| 2017/04/27 | 827 | 831 | 818 | 829 | 1,345,000 |
| 2017/04/26 | 827 | 837 | 819 | 829 | 3,392,000 |
| 2017/04/25 | 798 | 822 | 798 | 817 | 2,615,000 |
| 2017/04/24 | 797 | 797 | 786 | 789 | 2,307,000 |
| 2017/04/21 | 792 | 793 | 763 | 782 | 3,022,000 |
| 2017/04/20 | 771 | 789 | 765 | 780 | 3,324,000 |
| 2017/04/19 | 775 | 781 | 758 | 775 | 5,630,000 |
| 2017/04/18 | 801 | 805 | 780 | 787 | 3,187,000 |
| 2017/04/17 | 790 | 806 | 777 | 798 | 8,193,000 |
| 2017/04/14 | 781 | 786 | 762 | 767 | 2,305,000 |
| 2017/04/13 | 758 | 771 | 745 | 770 | 3,715,000 |
| 2017/04/12 | 779 | 780 | 763 | 772 | 2,316,000 |
| 2017/04/11 | 772 | 790 | 766 | 788 | 3,281,000 |
| 2017/04/10 | 771 | 778 | 767 | 777 | 1,849,000 |
| 2017/04/07 | 776 | 780 | 759 | 764 | 2,287,000 |
| 2017/04/06 | 777 | 780 | 766 | 767 | 1,861,000 |
| 2017/04/05 | 786 | 788 | 776 | 786 | 1,417,000 |
| 2017/04/04 | 788 | 788 | 773 | 778 | 1,801,000 |
| 2017/04/03 | 807 | 809 | 783 | 791 | 1,665,000 |
| 2017/03/31 | 813 | 819 | 802 | 802 | 2,552,000 |
| 2017/03/30 | 800 | 824 | 799 | 805 | 3,321,000 |
| 2017/03/29 | 802 | 804 | 788 | 793 | 2,227,000 |
| 2017/03/28 | 809 | 817 | 803 | 807 | 2,115,000 |
| 2017/03/27 | 809 | 810 | 800 | 802 | 1,790,000 |
| 2017/03/24 | 819 | 833 | 816 | 824 | 2,142,000 |
| 2017/03/23 | 816 | 822 | 811 | 820 | 3,350,000 |
| 2017/03/22 | 830 | 833 | 815 | 820 | 2,690,000 |
| 2017/03/21 | 861 | 862 | 853 | 854 | 1,010,000 |
| 2017/03/17 | 862 | 868 | 860 | 861 | 1,615,000 |
| 2017/03/16 | 871 | 881 | 865 | 869 | 1,876,000 |
| 2017/03/15 | 865 | 866 | 861 | 863 | 1,157,000 |
| 2017/03/14 | 875 | 879 | 864 | 872 | 1,939,000 |
| 2017/03/13 | 859 | 872 | 847 | 871 | 2,687,000 |
| 2017/03/10 | 871 | 874 | 861 | 867 | 3,256,000 |
| 2017/03/09 | 876 | 878 | 867 | 871 | 2,031,000 |
| 2017/03/08 | 871 | 879 | 867 | 870 | 2,707,000 |
| 2017/03/07 | 901 | 902 | 878 | 881 | 3,260,000 |
| 2017/03/06 | 902 | 906 | 895 | 897 | 979,000 |
| 2017/03/03 | 909 | 909 | 895 | 903 | 1,885,000 |
| 2017/03/02 | 927 | 932 | 916 | 918 | 2,633,000 |
| 2017/03/01 | 899 | 910 | 894 | 906 | 2,400,000 |
| 2017/02/28 | 910 | 919 | 904 | 911 | 1,874,000 |
| 2017/02/27 | 901 | 911 | 890 | 901 | 1,608,000 |
| 2017/02/24 | 926 | 929 | 906 | 911 | 3,463,000 |
| 2017/02/23 | 965 | 970 | 946 | 951 | 1,388,000 |
| 2017/02/22 | 953 | 970 | 951 | 969 | 1,637,000 |
| 2017/02/21 | 946 | 954 | 940 | 953 | 1,274,000 |
| 2017/02/20 | 951 | 951 | 938 | 944 | 1,281,000 |
| 2017/02/17 | 951 | 960 | 945 | 956 | 1,723,000 |
| 2017/02/16 | 986 | 987 | 950 | 957 | 2,763,000 |
| 2017/02/15 | 999 | 1,009 | 988 | 989 | 1,929,000 |
| 2017/02/14 | 970 | 999 | 968 | 984 | 2,454,000 |
| 2017/02/13 | 937 | 966 | 936 | 965 | 2,052,000 |
| 2017/02/10 | 934 | 934 | 915 | 926 | 1,935,000 |
| 2017/02/09 | 922 | 925 | 910 | 914 | 1,599,000 |
| 2017/02/08 | 916 | 936 | 911 | 920 | 2,611,000 |
| 2017/02/07 | 905 | 932 | 903 | 909 | 5,160,000 |
| 2017/02/06 | 969 | 970 | 945 | 950 | 2,003,000 |
| 2017/02/03 | 954 | 971 | 949 | 955 | 1,614,000 |
| 2017/02/02 | 967 | 973 | 951 | 953 | 881,000 |
| 2017/02/01 | 949 | 966 | 946 | 963 | 1,404,000 |
| 2017/01/31 | 959 | 976 | 959 | 961 | 1,971,000 |
| 2017/01/30 | 973 | 974 | 958 | 970 | 1,554,000 |
| 2017/01/27 | 984 | 987 | 975 | 982 | 1,255,000 |
| 2017/01/26 | 977 | 986 | 973 | 984 | 1,620,000 |
| 2017/01/25 | 980 | 984 | 964 | 977 | 1,246,000 |
| 2017/01/24 | 966 | 975 | 959 | 960 | 1,413,000 |
| 2017/01/23 | 949 | 978 | 935 | 963 | 2,983,000 |
| 2017/01/20 | 930 | 958 | 929 | 955 | 1,941,000 |
| 2017/01/19 | 929 | 934 | 922 | 932 | 939,000 |
| 2017/01/18 | 899 | 922 | 897 | 921 | 935,000 |
| 2017/01/17 | 918 | 932 | 908 | 909 | 1,853,000 |
| 2017/01/16 | 930 | 931 | 907 | 916 | 1,160,000 |
| 2017/01/13 | 931 | 937 | 919 | 936 | 1,572,000 |
| 2017/01/12 | 930 | 940 | 921 | 933 | 1,920,000 |
| 2017/01/11 | 901 | 925 | 899 | 920 | 1,640,000 |
| 2017/01/10 | 892 | 901 | 884 | 893 | 1,513,000 |
| 2017/01/06 | 910 | 913 | 897 | 904 | 952,000 |
| 2017/01/05 | 936 | 937 | 916 | 920 | 1,040,000 |
| 2017/01/04 | 900 | 931 | 900 | 928 | 1,322,000 |