5714 DOWAホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	455	455	441	454	176,000	2,270
1983-12-27	453	460	441	450	191,000	2,250
1983-12-26	441	450	440	448	397,000	2,240
1983-12-24	440	445	440	441	91,000	2,205
1983-12-23	441	445	438	440	213,000	2,200
1983-12-22	465	467	445	445	531,000	2,225
1983-12-21	450	462	450	462	643,000	2,310
1983-12-20	426	446	424	445	711,000	2,225
1983-12-19	424	427	418	424	236,000	2,120
1983-12-17	420	425	418	425	190,000	2,125
1983-12-16	430	430	420	421	241,000	2,105
1983-12-15	425	435	425	431	279,000	2,155
1983-12-14	415	425	413	425	550,000	2,125
1983-12-13	438	438	419	420	407,000	2,100
1983-12-12	443	445	438	439	397,000	2,195
1983-12-09	443	445	442	443	282,000	2,215
1983-12-08	447	447	438	440	179,000	2,200
1983-12-07	443	447	435	437	707,000	2,185
1983-12-06	454	454	445	447	854,000	2,235
1983-12-05	457	457	445	454	275,000	2,270
1983-12-03	450	458	442	458	285,000	2,290
1983-12-02	450	455	448	449	363,000	2,245
1983-12-01	459	464	450	450	487,000	2,250
1983-11-30	467	468	456	459	708,000	2,295
1983-11-29	475	475	455	463	346,000	2,315
1983-11-28	458	460	446	450	269,000	2,250
1983-11-26	457	462	456	457	116,000	2,285
1983-11-25	478	478	456	464	375,000	2,320
1983-11-24	485	485	478	479	165,000	2,395
1983-11-22	480	485	475	475	282,000	2,375
1983-11-21	475	483	472	475	303,000	2,375
1983-11-19	465	470	462	470	112,000	2,350
1983-11-18	465	467	455	455	316,000	2,275
1983-11-17	478	478	460	460	328,000	2,300
1983-11-16	470	473	463	473	441,000	2,365
1983-11-15	454	460	447	460	266,000	2,300
1983-11-14	450	455	446	451	138,000	2,255
1983-11-11	441	445	440	445	221,000	2,225
1983-11-10	449	449	442	443	302,000	2,215
1983-11-09	451	455	445	445	333,000	2,225
1983-11-08	458	460	455	455	146,000	2,275
1983-11-07	457	462	457	458	185,000	2,290
1983-11-05	461	470	459	462	226,000	2,310
1983-11-04	465	470	460	463	254,000	2,315
1983-11-02	471	475	470	470	367,000	2,350
1983-11-01	471	478	471	471	364,000	2,355
1983-10-31	480	486	480	480	180,000	2,400
1983-10-29	480	493	472	477	319,000	2,385
1983-10-28	494	499	480	482	603,000	2,410
1983-10-27	493	499	493	494	234,000	2,470
1983-10-26	496	500	495	500	134,000	2,500
1983-10-25	500	506	495	495	256,000	2,475
1983-10-24	497	504	495	496	211,000	2,480
1983-10-22	500	504	496	497	178,000	2,485
1983-10-21	505	514	500	500	250,000	2,500
1983-10-20	523	525	502	506	330,000	2,530
1983-10-19	505	518	490	513	605,000	2,565
1983-10-18	516	516	503	505	538,000	2,525
1983-10-17	520	520	506	506	246,000	2,530
1983-10-15	518	518	510	515	159,000	2,575
1983-10-14	509	517	508	508	413,000	2,540
1983-10-13	530	530	508	508	563,000	2,540
1983-10-12	510	535	509	520	983,000	2,600
1983-10-11	503	518	503	506	652,000	2,530
1983-10-07	507	512	505	505	514,000	2,525
1983-10-06	510	524	510	510	471,000	2,550
1983-10-05	525	529	505	518	683,000	2,590
1983-10-04	520	520	511	520	490,000	2,600
1983-10-03	533	535	525	526	272,000	2,630
1983-10-01	520	530	520	523	401,000	2,615
1983-09-30	530	549	525	528	841,000	2,640
1983-09-29	543	543	525	530	870,000	2,650
1983-09-28	550	559	532	545	2,002,000	2,725
1983-09-27	528	550	523	550	3,228,000	2,750
1983-09-26	498	516	498	512	463,000	2,560
1983-09-24	496	503	490	496	627,000	2,480
1983-09-22	504	507	498	500	645,000	2,500
1983-09-21	515	520	497	509	938,000	2,545
1983-09-20	503	510	501	510	1,027,000	2,550
1983-09-19	524	530	491	493	2,027,000	2,465
1983-09-17	535	540	521	527	761,000	2,635
1983-09-16	564	564	543	543	880,000	2,715
1983-09-14	561	568	554	554	1,565,000	2,770
1983-09-13	560	570	550	555	1,361,000	2,775
1983-09-12	576	576	550	550	849,000	2,750
1983-09-09	564	584	555	566	1,694,000	2,830
1983-09-08	551	577	547	560	2,195,000	2,800
1983-09-07	580	593	551	555	3,979,000	2,775
1983-09-06	617	628	570	579	6,264,000	2,895
1983-09-05	605	624	587	620	7,923,000	3,100
1983-09-03	637	638	590	598	6,405,000	2,990
1983-09-02	620	630	595	627	23,239,000	3,135
1983-09-01	520	610	516	590	22,133,000	2,950
1983-08-31	490	528	488	520	18,299,000	2,600
1983-08-30	460	494	457	487	12,877,000	2,435
1983-08-29	425	448	425	448	2,267,000	2,240
1983-08-27	425	425	418	420	132,000	2,100
1983-08-26	421	427	420	425	117,000	2,125
1983-08-25	414	425	414	420	188,000	2,100
1983-08-24	427	427	416	416	200,000	2,080
1983-08-23	415	419	411	413	129,000	2,065
1983-08-22	414	417	411	411	316,000	2,055
1983-08-20	415	420	412	419	138,000	2,095
1983-08-19	420	423	410	410	255,000	2,050
1983-08-18	415	415	410	411	651,000	2,055
1983-08-17	415	420	415	419	193,000	2,095
1983-08-16	420	420	410	412	456,000	2,060
1983-08-15	425	429	413	413	258,000	2,065
1983-08-12	433	433	421	421	141,000	2,105
1983-08-11	430	434	426	428	129,000	2,140
1983-08-10	435	440	432	439	141,000	2,195
1983-08-09	427	435	426	430	138,000	2,150
1983-08-08	438	440	425	430	246,000	2,150
1983-08-06	435	440	433	436	111,000	2,180
1983-08-05	446	453	435	440	1,257,000	2,200
1983-08-04	422	434	422	433	522,000	2,165
1983-08-03	427	429	421	422	332,000	2,110
1983-08-02	420	425	415	424	187,000	2,120
1983-08-01	423	426	413	413	400,000	2,065
1983-07-30	411	429	408	428	465,000	2,140
1983-07-29	411	419	406	407	1,848,000	2,035
1983-07-28	428	429	415	420	763,000	2,100
1983-07-27	421	429	420	423	773,000	2,115
1983-07-26	425	425	420	423	245,000	2,115
1983-07-25	420	420	415	420	255,000	2,100
1983-07-23	425	430	421	422	155,000	2,110
1983-07-22	435	440	425	425	518,000	2,125
1983-07-21	435	440	432	435	203,000	2,175
1983-07-20	431	432	430	432	85,000	2,160
1983-07-19	438	444	429	430	274,000	2,150
1983-07-18	445	445	436	444	382,000	2,220
1983-07-15	442	450	442	445	402,000	2,225
1983-07-14	444	450	436	440	412,000	2,200
1983-07-13	429	439	428	434	1,084,000	2,170
1983-07-12	435	444	428	428	220,000	2,140
1983-07-11	440	445	431	432	244,000	2,160
1983-07-09	444	444	435	435	276,000	2,175
1983-07-08	450	453	443	445	623,000	2,225
1983-07-07	453	455	450	450	1,252,000	2,250
1983-07-06	446	453	445	448	554,000	2,240
1983-07-05	447	450	446	447	326,000	2,235
1983-07-04	450	454	446	446	400,000	2,230
1983-07-02	441	444	437	441	132,000	2,205
1983-07-01	453	453	440	444	401,000	2,220
1983-06-30	431	449	430	449	470,000	2,245
1983-06-29	430	441	425	428	244,000	2,140
1983-06-28	440	450	430	431	334,000	2,155
1983-06-27	435	440	435	435	151,000	2,175
1983-06-25	427	435	424	435	174,000	2,175
1983-06-24	420	425	416	417	158,000	2,085
1983-06-23	422	426	419	419	130,000	2,095
1983-06-22	420	435	417	426	470,000	2,130
1983-06-21	421	430	418	421	702,000	2,105
1983-06-20	425	428	421	425	185,000	2,125
1983-06-17	430	430	419	426	397,000	2,130
1983-06-16	425	430	421	425	230,000	2,125
1983-06-15	420	434	420	421	178,000	2,105
1983-06-14	418	425	418	421	124,000	2,105
1983-06-13	419	425	419	420	173,000	2,100
1983-06-11	420	422	418	422	171,000	2,110
1983-06-10	429	435	420	420	259,000	2,100
1983-06-09	417	428	417	428	246,000	2,140
1983-06-08	420	425	419	420	327,000	2,100
1983-06-07	420	425	418	420	277,000	2,100
1983-06-06	423	428	420	421	186,000	2,105
1983-06-04	424	428	423	423	204,000	2,115
1983-06-03	430	430	423	424	190,000	2,120
1983-06-02	424	434	421	433	505,000	2,165
1983-06-01	431	435	423	425	917,000	2,125
1983-05-31	436	439	433	437	378,000	2,185
1983-05-30	445	445	436	438	118,000	2,190
1983-05-28	440	440	435	435	258,000	2,175
1983-05-27	444	445	440	444	257,000	2,220
1983-05-26	455	455	438	440	174,000	2,200
1983-05-25	453	458	436	452	344,000	2,260
1983-05-24	433	459	432	455	405,000	2,275
1983-05-23	435	440	430	430	320,000	2,150
1983-05-20	437	440	431	433	954,000	2,165
1983-05-19	445	446	440	440	319,000	2,200
1983-05-18	446	450	445	445	457,000	2,225
1983-05-17	445	449	440	445	383,000	2,225
1983-05-16	450	452	440	450	333,000	2,250
1983-05-14	457	457	448	450	428,000	2,250
1983-05-13	455	459	450	459	213,000	2,295
1983-05-12	468	469	445	450	792,000	2,250
1983-05-11	439	468	439	468	712,000	2,340
1983-05-10	447	447	440	443	368,000	2,215
1983-05-09	442	449	441	444	205,000	2,220
1983-05-07	440	445	436	445	349,000	2,225
1983-05-06	450	451	442	442	321,000	2,210
1983-05-04	458	465	451	451	230,000	2,255
1983-05-02	465	465	451	453	586,000	2,265
1983-04-30	445	469	445	455	541,000	2,275
1983-04-28	449	460	440	460	815,000	2,300
1983-04-27	457	460	448	449	466,000	2,245
1983-04-26	451	470	451	452	595,000	2,260
1983-04-25	451	457	445	450	543,000	2,250
1983-04-23	460	460	450	451	498,000	2,255
1983-04-22	451	465	450	460	690,000	2,300
1983-04-21	456	456	449	453	667,000	2,265
1983-04-20	472	473	455	460	723,000	2,300
1983-04-19	475	480	472	472	700,000	2,360
1983-04-18	490	496	477	490	7,871,000	2,450
1983-04-15	485	497	485	490	1,388,000	2,450
1983-04-14	475	490	472	490	934,000	2,450
1983-04-13	490	491	479	480	981,000	2,400
1983-04-12	490	502	485	485	2,481,000	2,425
1983-04-11	498	502	485	485	2,708,000	2,425
1983-04-09	495	502	490	500	7,164,000	2,500
1983-04-08	475	495	475	490	6,215,000	2,450
1983-04-07	470	473	465	469	1,351,000	2,345
1983-04-06	470	475	464	470	1,128,000	2,350
1983-04-05	490	490	469	474	6,870,000	2,370
1983-04-04	468	480	461	480	2,179,000	2,400
1983-04-02	476	478	461	468	1,474,000	2,340
1983-04-01	453	475	448	475	1,509,000	2,375
1983-03-31	449	455	446	448	650,000	2,240
1983-03-30	445	450	440	441	1,150,000	2,205
1983-03-29	443	449	434	445	748,000	2,225
1983-03-28	418	453	418	453	680,000	2,265
1983-03-26	425	430	422	423	155,000	2,115
1983-03-25	429	431	424	428	254,000	2,140
1983-03-24	424	425	421	424	269,000	2,120
1983-03-23	418	424	418	424	293,000	2,120
1983-03-22	427	428	419	421	263,000	2,105
1983-03-18	419	432	419	432	311,000	2,160
1983-03-17	421	429	418	424	463,000	2,120
1983-03-16	429	432	421	424	473,000	2,120
1983-03-15	434	436	428	433	404,000	2,165
1983-03-14	439	441	428	429	419,000	2,145
1983-03-12	448	449	433	434	370,000	2,170
1983-03-11	436	445	432	445	582,000	2,225
1983-03-10	442	442	431	431	446,000	2,155
1983-03-09	434	444	427	437	351,000	2,185
1983-03-08	425	439	425	439	378,000	2,195
1983-03-07	436	445	430	430	282,000	2,150
1983-03-05	438	446	430	446	466,000	2,230
1983-03-04	427	440	415	439	1,460,000	2,195
1983-03-03	439	446	427	431	1,082,000	2,155
1983-03-02	445	446	434	436	579,000	2,180
1983-03-01	439	446	431	431	2,255,000	2,155
1983-02-28	458	472	458	459	733,000	2,295
1983-02-26	470	473	457	468	1,098,000	2,340
1983-02-25	465	487	462	470	3,157,000	2,350
1983-02-24	473	485	466	470	2,158,000	2,350
1983-02-23	485	487	471	482	3,986,000	2,410
1983-02-22	470	495	470	491	4,766,000	2,455
1983-02-21	480	488	468	468	2,266,000	2,340
1983-02-18	478	492	471	477	4,267,000	2,385
1983-02-17	475	481	465	476	3,977,000	2,380
1983-02-16	446	482	441	467	4,942,000	2,335
1983-02-15	445	462	436	441	1,918,000	2,205
1983-02-14	439	445	433	445	448,000	2,225
1983-02-12	440	443	433	441	460,000	2,205
1983-02-10	441	445	433	433	1,256,000	2,165
1983-02-09	455	456	432	446	3,200,000	2,230
1983-02-08	424	454	423	445	2,575,000	2,225
1983-02-07	422	425	418	418	941,000	2,090
1983-02-05	437	438	427	427	1,247,000	2,135
1983-02-04	449	455	432	437	2,377,000	2,185
1983-02-03	474	474	447	448	2,036,000	2,240
1983-02-02	477	489	470	479	2,455,000	2,395
1983-02-01	500	510	473	473	5,626,000	2,365
1983-01-31	498	500	475	495	4,335,000	2,475
1983-01-29	500	510	499	503	13,231,000	2,515
1983-01-28	439	489	430	477	20,563,000	2,385
1983-01-27	420	449	418	440	5,833,000	2,200
1983-01-26	406	425	406	413	2,588,000	2,065
1983-01-25	411	424	410	411	1,362,000	2,055
1983-01-24	422	433	419	420	662,000	2,100
1983-01-22	440	444	420	420	1,538,000	2,100
1983-01-21	425	444	425	435	3,064,000	2,175
1983-01-20	425	430	420	430	1,326,000	2,150
1983-01-19	440	447	425	425	2,728,000	2,125
1983-01-18	430	430	414	430	2,158,000	2,150
1983-01-17	435	435	425	425	892,000	2,125
1983-01-14	439	440	424	425	3,706,000	2,125
1983-01-13	458	459	436	436	8,225,000	2,180
1983-01-12	440	453	436	450	11,576,000	2,250
1983-01-11	430	444	419	444	11,577,000	2,220
1983-01-10	418	425	408	412	1,756,000	2,060
1983-01-08	429	431	414	415	3,736,000	2,075
1983-01-07	404	430	402	420	7,535,000	2,100
1983-01-06	405	406	398	399	1,777,000	1,995
1983-01-05	405	410	396	403	2,775,000	2,015
1983-01-04	390	403	388	400	1,044,000	2,000

分割・併合履歴： [2017-09-27]1株→0.2株