5714 DOWAホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,290 | 5,430 | 5,270 | 5,330 | 378,100 | 5,330 |
| 2022-08-16 | 5,220 | 5,270 | 5,190 | 5,190 | 174,200 | 5,190 |
| 2022-08-15 | 5,210 | 5,320 | 5,180 | 5,260 | 315,100 | 5,260 |
| 2022-08-12 | 5,100 | 5,360 | 5,100 | 5,210 | 708,900 | 5,210 |
| 2022-08-10 | 4,805 | 4,815 | 4,745 | 4,785 | 264,800 | 4,785 |
| 2022-08-09 | 4,815 | 4,860 | 4,750 | 4,750 | 183,300 | 4,750 |
| 2022-08-08 | 4,760 | 4,795 | 4,720 | 4,790 | 232,300 | 4,790 |
| 2022-08-05 | 4,710 | 4,725 | 4,675 | 4,715 | 220,000 | 4,715 |
| 2022-08-04 | 4,700 | 4,715 | 4,655 | 4,715 | 169,700 | 4,715 |
| 2022-08-03 | 4,720 | 4,755 | 4,680 | 4,755 | 151,000 | 4,755 |
| 2022-08-02 | 4,755 | 4,790 | 4,715 | 4,730 | 183,700 | 4,730 |
| 2022-08-01 | 4,845 | 4,885 | 4,805 | 4,870 | 196,300 | 4,870 |
| 2022-07-29 | 4,795 | 4,835 | 4,765 | 4,795 | 228,500 | 4,795 |
| 2022-07-28 | 4,855 | 4,885 | 4,790 | 4,800 | 149,600 | 4,800 |
| 2022-07-27 | 4,780 | 4,815 | 4,780 | 4,810 | 184,600 | 4,810 |
| 2022-07-26 | 4,835 | 4,860 | 4,800 | 4,820 | 140,500 | 4,820 |
| 2022-07-25 | 4,735 | 4,805 | 4,735 | 4,780 | 193,300 | 4,780 |
| 2022-07-22 | 4,740 | 4,775 | 4,715 | 4,750 | 227,000 | 4,750 |
| 2022-07-21 | 4,695 | 4,765 | 4,695 | 4,735 | 177,800 | 4,735 |
| 2022-07-20 | 4,695 | 4,720 | 4,640 | 4,710 | 174,100 | 4,710 |
| 2022-07-19 | 4,610 | 4,650 | 4,585 | 4,610 | 229,500 | 4,610 |
| 2022-07-15 | 4,550 | 4,595 | 4,505 | 4,545 | 237,800 | 4,545 |
| 2022-07-14 | 4,545 | 4,570 | 4,495 | 4,550 | 204,300 | 4,550 |
| 2022-07-13 | 4,465 | 4,520 | 4,435 | 4,500 | 362,700 | 4,500 |
| 2022-07-12 | 4,495 | 4,510 | 4,415 | 4,475 | 301,100 | 4,475 |
| 2022-07-11 | 4,500 | 4,580 | 4,490 | 4,560 | 260,500 | 4,560 |
| 2022-07-08 | 4,500 | 4,590 | 4,475 | 4,500 | 438,300 | 4,500 |
| 2022-07-07 | 4,405 | 4,440 | 4,285 | 4,390 | 445,800 | 4,390 |
| 2022-07-06 | 4,510 | 4,525 | 4,380 | 4,405 | 502,700 | 4,405 |
| 2022-07-05 | 4,640 | 4,665 | 4,600 | 4,630 | 240,700 | 4,630 |
| 2022-07-04 | 4,495 | 4,620 | 4,495 | 4,610 | 277,100 | 4,610 |
| 2022-07-01 | 4,475 | 4,580 | 4,470 | 4,500 | 326,500 | 4,500 |
| 2022-06-30 | 4,555 | 4,595 | 4,480 | 4,505 | 423,600 | 4,505 |
| 2022-06-29 | 4,575 | 4,615 | 4,510 | 4,565 | 446,600 | 4,565 |
| 2022-06-28 | 4,550 | 4,625 | 4,550 | 4,570 | 248,700 | 4,570 |
| 2022-06-27 | 4,535 | 4,535 | 4,445 | 4,510 | 271,700 | 4,510 |
| 2022-06-24 | 4,320 | 4,445 | 4,295 | 4,445 | 369,300 | 4,445 |
| 2022-06-23 | 4,585 | 4,600 | 4,345 | 4,370 | 491,400 | 4,370 |
| 2022-06-22 | 4,595 | 4,600 | 4,500 | 4,575 | 314,600 | 4,575 |
| 2022-06-21 | 4,530 | 4,590 | 4,525 | 4,560 | 294,600 | 4,560 |
| 2022-06-20 | 4,490 | 4,555 | 4,370 | 4,460 | 364,100 | 4,460 |
| 2022-06-17 | 4,490 | 4,510 | 4,395 | 4,485 | 466,400 | 4,485 |
| 2022-06-16 | 4,550 | 4,640 | 4,540 | 4,550 | 193,600 | 4,550 |
| 2022-06-15 | 4,590 | 4,605 | 4,530 | 4,555 | 306,600 | 4,555 |
| 2022-06-14 | 4,410 | 4,555 | 4,400 | 4,550 | 476,200 | 4,550 |
| 2022-06-13 | 4,640 | 4,720 | 4,510 | 4,520 | 486,200 | 4,520 |
| 2022-06-10 | 4,795 | 4,795 | 4,690 | 4,725 | 428,300 | 4,725 |
| 2022-06-09 | 4,805 | 4,860 | 4,790 | 4,825 | 373,700 | 4,825 |
| 2022-06-08 | 4,870 | 4,875 | 4,790 | 4,830 | 382,100 | 4,830 |
| 2022-06-07 | 4,865 | 4,925 | 4,805 | 4,865 | 234,700 | 4,865 |
| 2022-06-06 | 4,720 | 4,825 | 4,715 | 4,820 | 213,900 | 4,820 |
| 2022-06-03 | 4,775 | 4,795 | 4,715 | 4,790 | 311,700 | 4,790 |
| 2022-06-02 | 4,780 | 4,780 | 4,640 | 4,655 | 348,700 | 4,655 |
| 2022-06-01 | 4,710 | 4,755 | 4,675 | 4,755 | 305,400 | 4,755 |
| 2022-05-31 | 4,675 | 4,735 | 4,660 | 4,715 | 281,900 | 4,715 |
| 2022-05-30 | 4,750 | 4,750 | 4,675 | 4,715 | 467,600 | 4,715 |
| 2022-05-27 | 4,700 | 4,710 | 4,630 | 4,680 | 238,900 | 4,680 |
| 2022-05-26 | 4,720 | 4,740 | 4,615 | 4,625 | 290,500 | 4,625 |
| 2022-05-25 | 4,695 | 4,775 | 4,655 | 4,750 | 419,800 | 4,750 |
| 2022-05-24 | 4,770 | 4,830 | 4,655 | 4,660 | 536,300 | 4,660 |
| 2022-05-23 | 4,650 | 4,735 | 4,625 | 4,680 | 380,600 | 4,680 |
| 2022-05-20 | 4,600 | 4,675 | 4,565 | 4,615 | 456,400 | 4,615 |
| 2022-05-19 | 4,400 | 4,565 | 4,385 | 4,515 | 415,500 | 4,515 |
| 2022-05-18 | 4,575 | 4,635 | 4,490 | 4,530 | 658,500 | 4,530 |
| 2022-05-17 | 4,495 | 4,540 | 4,415 | 4,540 | 774,900 | 4,540 |
| 2022-05-16 | 4,360 | 4,515 | 4,360 | 4,425 | 852,700 | 4,425 |
| 2022-05-13 | 5,010 | 5,100 | 4,990 | 5,090 | 269,400 | 5,090 |
| 2022-05-12 | 5,100 | 5,150 | 4,995 | 4,995 | 282,100 | 4,995 |
| 2022-05-11 | 5,100 | 5,200 | 5,040 | 5,140 | 321,400 | 5,140 |
| 2022-05-10 | 5,330 | 5,370 | 5,170 | 5,200 | 377,400 | 5,200 |
| 2022-05-09 | 5,490 | 5,490 | 5,330 | 5,420 | 350,400 | 5,420 |
| 2022-05-06 | 5,470 | 5,620 | 5,470 | 5,560 | 224,300 | 5,560 |
| 2022-05-02 | 5,440 | 5,520 | 5,380 | 5,490 | 220,200 | 5,490 |
| 2022-04-28 | 5,370 | 5,560 | 5,350 | 5,540 | 244,400 | 5,540 |
| 2022-04-27 | 5,370 | 5,500 | 5,320 | 5,390 | 515,900 | 5,390 |
| 2022-04-26 | 5,480 | 5,520 | 5,310 | 5,450 | 498,900 | 5,450 |
| 2022-04-25 | 5,610 | 5,750 | 5,610 | 5,680 | 263,100 | 5,680 |
| 2022-04-22 | 5,940 | 5,940 | 5,630 | 5,810 | 441,800 | 5,810 |
| 2022-04-21 | 6,100 | 6,140 | 6,020 | 6,030 | 432,500 | 6,030 |
| 2022-04-20 | 6,080 | 6,170 | 6,040 | 6,130 | 244,400 | 6,130 |
| 2022-04-19 | 6,000 | 6,120 | 5,940 | 6,100 | 219,800 | 6,100 |
| 2022-04-18 | 5,920 | 5,930 | 5,800 | 5,870 | 149,700 | 5,870 |
| 2022-04-15 | 5,920 | 5,970 | 5,890 | 5,960 | 148,400 | 5,960 |
| 2022-04-14 | 5,850 | 6,010 | 5,830 | 5,990 | 238,000 | 5,990 |
| 2022-04-13 | 5,800 | 5,830 | 5,690 | 5,760 | 269,000 | 5,760 |
| 2022-04-12 | 5,620 | 5,740 | 5,580 | 5,740 | 272,100 | 5,740 |
| 2022-04-11 | 5,740 | 5,830 | 5,670 | 5,700 | 294,600 | 5,700 |
| 2022-04-08 | 5,630 | 5,670 | 5,560 | 5,650 | 236,300 | 5,650 |
| 2022-04-07 | 5,510 | 5,580 | 5,480 | 5,560 | 287,600 | 5,560 |
| 2022-04-06 | 5,640 | 5,700 | 5,590 | 5,650 | 266,900 | 5,650 |
| 2022-04-05 | 5,690 | 5,730 | 5,630 | 5,670 | 283,600 | 5,670 |
| 2022-04-04 | 5,640 | 5,750 | 5,620 | 5,680 | 164,200 | 5,680 |
| 2022-04-01 | 5,570 | 5,680 | 5,520 | 5,670 | 273,900 | 5,670 |
| 2022-03-31 | 5,710 | 5,790 | 5,610 | 5,610 | 412,100 | 5,610 |
| 2022-03-30 | 5,670 | 5,700 | 5,530 | 5,660 | 337,700 | 5,660 |
| 2022-03-29 | 5,850 | 5,870 | 5,770 | 5,810 | 298,800 | 5,810 |
| 2022-03-28 | 6,000 | 6,020 | 5,770 | 5,790 | 456,700 | 5,790 |
| 2022-03-25 | 6,030 | 6,100 | 5,950 | 6,100 | 336,900 | 6,100 |
| 2022-03-24 | 5,860 | 5,990 | 5,850 | 5,970 | 305,900 | 5,970 |
| 2022-03-23 | 5,790 | 5,860 | 5,720 | 5,830 | 283,300 | 5,830 |
| 2022-03-22 | 5,860 | 5,970 | 5,800 | 5,800 | 329,000 | 5,800 |
| 2022-03-18 | 5,550 | 5,890 | 5,550 | 5,730 | 937,800 | 5,730 |
| 2022-03-17 | 5,290 | 5,450 | 5,250 | 5,450 | 347,400 | 5,450 |
| 2022-03-16 | 5,160 | 5,300 | 5,130 | 5,280 | 368,400 | 5,280 |
| 2022-03-15 | 5,400 | 5,420 | 5,110 | 5,210 | 500,400 | 5,210 |
| 2022-03-14 | 5,630 | 5,680 | 5,570 | 5,570 | 281,900 | 5,570 |
| 2022-03-11 | 5,430 | 5,560 | 5,410 | 5,540 | 419,400 | 5,540 |
| 2022-03-10 | 5,290 | 5,440 | 5,190 | 5,440 | 611,500 | 5,440 |
| 2022-03-09 | 5,420 | 5,480 | 5,320 | 5,350 | 604,600 | 5,350 |
| 2022-03-08 | 5,780 | 5,790 | 5,410 | 5,450 | 559,300 | 5,450 |
| 2022-03-07 | 5,980 | 6,100 | 5,820 | 5,900 | 542,800 | 5,900 |
| 2022-03-04 | 6,070 | 6,150 | 5,810 | 5,900 | 645,000 | 5,900 |
| 2022-03-03 | 5,870 | 6,090 | 5,860 | 6,060 | 612,400 | 6,060 |
| 2022-03-02 | 5,500 | 5,760 | 5,470 | 5,750 | 665,600 | 5,750 |
| 2022-03-01 | 5,210 | 5,420 | 5,200 | 5,400 | 396,200 | 5,400 |
| 2022-02-28 | 5,040 | 5,230 | 5,040 | 5,210 | 390,200 | 5,210 |
| 2022-02-25 | 4,915 | 4,975 | 4,825 | 4,970 | 336,500 | 4,970 |
| 2022-02-24 | 4,805 | 4,990 | 4,805 | 4,955 | 441,400 | 4,955 |
| 2022-02-22 | 4,830 | 4,840 | 4,745 | 4,795 | 213,800 | 4,795 |
| 2022-02-21 | 4,855 | 4,945 | 4,835 | 4,900 | 153,200 | 4,900 |
| 2022-02-18 | 4,865 | 4,990 | 4,855 | 4,945 | 213,300 | 4,945 |
| 2022-02-17 | 4,900 | 4,955 | 4,855 | 4,900 | 237,700 | 4,900 |
| 2022-02-16 | 4,900 | 4,925 | 4,840 | 4,905 | 297,500 | 4,905 |
| 2022-02-15 | 5,130 | 5,170 | 4,850 | 4,870 | 595,500 | 4,870 |
| 2022-02-14 | 5,100 | 5,180 | 5,080 | 5,140 | 390,600 | 5,140 |
| 2022-02-10 | 5,180 | 5,190 | 5,080 | 5,160 | 372,000 | 5,160 |
| 2022-02-09 | 5,220 | 5,240 | 5,140 | 5,150 | 334,900 | 5,150 |
| 2022-02-08 | 5,180 | 5,190 | 5,100 | 5,170 | 170,100 | 5,170 |
| 2022-02-07 | 5,150 | 5,180 | 5,090 | 5,180 | 158,700 | 5,180 |
| 2022-02-04 | 5,140 | 5,180 | 5,060 | 5,150 | 163,000 | 5,150 |
| 2022-02-03 | 5,140 | 5,200 | 5,120 | 5,160 | 173,500 | 5,160 |
| 2022-02-02 | 4,980 | 5,180 | 4,970 | 5,180 | 435,200 | 5,180 |
| 2022-02-01 | 4,905 | 4,975 | 4,860 | 4,880 | 140,800 | 4,880 |
| 2022-01-31 | 4,870 | 4,970 | 4,850 | 4,945 | 156,000 | 4,945 |
| 2022-01-28 | 4,835 | 4,905 | 4,820 | 4,905 | 331,200 | 4,905 |
| 2022-01-27 | 5,060 | 5,060 | 4,750 | 4,765 | 563,500 | 4,765 |
| 2022-01-26 | 5,110 | 5,130 | 5,040 | 5,060 | 436,000 | 5,060 |
| 2022-01-25 | 4,990 | 5,010 | 4,830 | 4,890 | 346,600 | 4,890 |
| 2022-01-24 | 4,875 | 5,020 | 4,875 | 5,000 | 211,100 | 5,000 |
| 2022-01-21 | 4,925 | 4,950 | 4,845 | 4,945 | 263,200 | 4,945 |
| 2022-01-20 | 4,945 | 5,050 | 4,915 | 5,020 | 197,600 | 5,020 |
| 2022-01-19 | 4,970 | 5,070 | 4,915 | 4,940 | 241,200 | 4,940 |
| 2022-01-18 | 5,100 | 5,180 | 5,060 | 5,090 | 322,400 | 5,090 |
| 2022-01-17 | 5,140 | 5,170 | 5,090 | 5,100 | 142,500 | 5,100 |
| 2022-01-14 | 5,100 | 5,150 | 5,020 | 5,110 | 283,600 | 5,110 |
| 2022-01-13 | 5,100 | 5,170 | 5,050 | 5,160 | 285,200 | 5,160 |
| 2022-01-12 | 4,985 | 5,030 | 4,955 | 5,010 | 393,200 | 5,010 |
| 2022-01-11 | 4,830 | 4,935 | 4,825 | 4,915 | 238,700 | 4,915 |
| 2022-01-07 | 4,840 | 4,910 | 4,785 | 4,845 | 202,200 | 4,845 |
| 2022-01-06 | 4,900 | 4,925 | 4,845 | 4,855 | 195,000 | 4,855 |
| 2022-01-05 | 4,905 | 4,920 | 4,825 | 4,900 | 187,600 | 4,900 |
| 2022-01-04 | 4,805 | 4,855 | 4,755 | 4,835 | 149,600 | 4,835 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
