5714 DOWAホールディングス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	450	456	447	450	360,000	2,250
1986-12-26	466	470	455	455	394,000	2,275
1986-12-25	444	475	443	475	877,000	2,375
1986-12-24	450	457	440	440	754,000	2,200
1986-12-23	470	470	452	453	1,105,000	2,265
1986-12-22	475	475	465	470	1,560,000	2,350
1986-12-19	490	495	470	470	7,269,000	2,350
1986-12-18	510	510	510	510	8,813,000	2,550
1986-12-17	440	440	425	430	760,000	2,150
1986-12-16	432	440	423	440	941,000	2,200
1986-12-15	416	433	415	429	869,000	2,145
1986-12-12	406	418	406	408	528,000	2,040
1986-12-11	408	410	403	405	418,000	2,025
1986-12-10	403	405	398	403	703,000	2,015
1986-12-09	409	410	403	403	365,000	2,015
1986-12-08	408	410	405	407	245,000	2,035
1986-12-06	403	410	401	403	148,000	2,015
1986-12-05	403	406	402	402	333,000	2,010
1986-12-04	415	415	403	406	465,000	2,030
1986-12-03	420	422	406	410	601,000	2,050
1986-12-02	408	419	408	411	407,000	2,055
1986-12-01	409	416	407	407	292,000	2,035
1986-11-29	418	420	408	410	126,000	2,050
1986-11-28	416	424	415	424	214,000	2,120
1986-11-27	405	415	405	412	302,000	2,060
1986-11-26	417	420	403	405	585,000	2,025
1986-11-25	421	425	412	415	616,000	2,075
1986-11-22	442	449	421	428	1,584,000	2,140
1986-11-21	423	477	420	442	12,249,000	2,210
1986-11-20	400	417	400	413	1,508,000	2,065
1986-11-19	372	398	372	397	513,000	1,985
1986-11-18	371	375	370	371	196,000	1,855
1986-11-17	375	375	371	372	220,000	1,860
1986-11-14	368	380	368	375	267,000	1,875
1986-11-13	372	373	370	370	406,000	1,850
1986-11-12	376	378	370	372	542,000	1,860
1986-11-11	372	385	370	385	242,000	1,925
1986-11-10	381	385	372	375	173,000	1,875
1986-11-07	389	393	380	381	429,000	1,905
1986-11-06	370	399	370	386	707,000	1,930
1986-11-05	374	375	366	368	284,000	1,840
1986-11-04	375	375	370	370	76,000	1,850
1986-11-01	362	370	362	370	173,000	1,850
1986-10-31	362	370	362	368	264,000	1,840
1986-10-30	368	370	361	362	513,000	1,810
1986-10-29	380	381	367	372	931,000	1,860
1986-10-28	375	385	375	381	146,000	1,905
1986-10-27	376	380	374	375	116,000	1,875
1986-10-25	370	385	370	371	672,000	1,855
1986-10-24	380	389	378	386	666,000	1,930
1986-10-23	380	381	376	376	323,000	1,880
1986-10-22	390	390	380	380	149,000	1,900
1986-10-21	381	395	381	390	241,000	1,950
1986-10-20	390	395	389	395	68,000	1,975
1986-10-17	391	399	390	395	85,000	1,975
1986-10-16	395	400	390	392	134,000	1,960
1986-10-15	395	396	391	391	82,000	1,955
1986-10-14	391	410	391	398	95,000	1,990
1986-10-13	386	400	386	395	152,000	1,975
1986-10-09	399	402	399	399	98,000	1,995
1986-10-08	410	410	400	400	98,000	2,000
1986-10-07	411	429	405	410	91,000	2,050
1986-10-06	430	430	411	415	195,000	2,075
1986-10-04	430	447	429	435	402,000	2,175
1986-10-03	372	400	370	400	239,000	2,000
1986-10-02	365	380	365	376	258,000	1,880
1986-10-01	390	395	375	375	395,000	1,875
1986-09-30	400	402	395	395	204,000	1,975
1986-09-29	400	403	399	400	397,000	2,000
1986-09-27	392	400	392	400	356,000	2,000
1986-09-26	405	410	390	390	1,191,000	1,950
1986-09-25	410	421	410	410	189,000	2,050
1986-09-24	420	425	415	415	174,000	2,075
1986-09-22	430	435	423	423	286,000	2,115
1986-09-19	429	429	420	423	138,000	2,115
1986-09-18	430	430	425	425	104,000	2,125
1986-09-17	440	440	425	431	183,000	2,155
1986-09-16	444	446	440	443	411,000	2,215
1986-09-12	428	433	421	429	400,000	2,145
1986-09-11	420	425	410	425	347,000	2,125
1986-09-10	422	430	420	420	188,000	2,100
1986-09-09	435	435	425	426	129,000	2,130
1986-09-08	450	453	430	435	256,000	2,175
1986-09-06	455	455	448	450	152,000	2,250
1986-09-05	445	449	435	438	256,000	2,190
1986-09-04	469	469	455	460	742,000	2,300
1986-09-03	450	474	435	465	1,478,000	2,325
1986-09-02	420	434	418	434	498,000	2,170
1986-09-01	412	419	412	416	200,000	2,080
1986-08-30	419	420	410	410	184,000	2,050
1986-08-29	406	415	406	415	412,000	2,075
1986-08-28	403	410	402	405	322,000	2,025
1986-08-27	405	407	401	402	693,000	2,010
1986-08-26	410	411	405	405	366,000	2,025
1986-08-25	415	415	410	411	389,000	2,055
1986-08-23	411	419	410	416	370,000	2,080
1986-08-22	408	420	404	410	1,160,000	2,050
1986-08-21	406	416	406	411	349,000	2,055
1986-08-20	425	425	405	405	701,000	2,025
1986-08-19	432	440	422	425	1,224,000	2,125
1986-08-18	453	455	440	455	365,000	2,275
1986-08-15	446	459	446	448	192,000	2,240
1986-08-14	464	464	445	445	198,000	2,225
1986-08-13	470	470	463	464	185,000	2,320
1986-08-12	461	474	460	470	559,000	2,350
1986-08-11	455	460	445	445	285,000	2,225
1986-08-08	448	451	443	445	203,000	2,225
1986-08-07	446	450	442	443	184,000	2,215
1986-08-06	441	450	441	441	173,000	2,205
1986-08-05	438	445	438	438	167,000	2,190
1986-08-04	440	444	435	438	181,000	2,190
1986-08-02	447	447	436	440	185,000	2,200
1986-08-01	433	444	430	444	531,000	2,220
1986-07-31	440	445	421	428	324,000	2,140
1986-07-30	451	453	444	445	243,000	2,225
1986-07-29	452	458	448	449	436,000	2,245
1986-07-28	460	465	455	462	231,000	2,310
1986-07-26	451	461	451	461	270,000	2,305
1986-07-25	461	465	451	452	503,000	2,260
1986-07-24	470	470	461	461	429,000	2,305
1986-07-23	476	476	466	467	280,000	2,335
1986-07-22	466	478	463	471	454,000	2,355
1986-07-21	466	470	465	466	342,000	2,330
1986-07-19	470	474	466	466	453,000	2,330
1986-07-18	481	490	475	477	358,000	2,385
1986-07-17	491	492	480	482	376,000	2,410
1986-07-16	499	503	491	495	794,000	2,475
1986-07-15	483	510	483	500	1,030,000	2,500
1986-07-14	471	490	471	483	800,000	2,415
1986-07-11	468	474	466	468	940,000	2,340
1986-07-10	482	490	478	478	600,000	2,390
1986-07-09	500	501	480	490	637,000	2,450
1986-07-08	507	510	500	501	427,000	2,505
1986-07-07	511	520	508	508	497,000	2,540
1986-07-05	514	515	510	510	177,000	2,550
1986-07-04	514	524	514	516	307,000	2,580
1986-07-03	509	514	508	514	551,000	2,570
1986-07-02	511	515	509	509	851,000	2,545
1986-07-01	517	520	513	516	435,000	2,580
1986-06-30	522	525	514	514	337,000	2,570
1986-06-28	517	521	515	521	219,000	2,605
1986-06-27	515	520	512	518	677,000	2,590
1986-06-26	521	528	519	520	229,000	2,600
1986-06-25	525	529	519	522	337,000	2,610
1986-06-24	522	529	520	525	234,000	2,625
1986-06-23	528	528	520	522	267,000	2,610
1986-06-21	525	529	522	523	202,000	2,615
1986-06-20	529	530	521	525	332,000	2,625
1986-06-19	526	532	525	530	281,000	2,650
1986-06-18	526	534	521	532	291,000	2,660
1986-06-17	535	537	523	525	271,000	2,625
1986-06-16	548	548	535	535	308,000	2,675
1986-06-13	529	543	528	543	508,000	2,715
1986-06-12	523	530	522	523	248,000	2,615
1986-06-11	513	530	513	521	498,000	2,605
1986-06-10	518	520	510	510	682,000	2,550
1986-06-09	520	520	513	517	574,000	2,585
1986-06-07	521	521	519	520	386,000	2,600
1986-06-06	526	530	520	521	722,000	2,605
1986-06-05	526	540	525	526	365,000	2,630
1986-06-04	528	535	526	528	265,000	2,640
1986-06-03	535	544	526	544	420,000	2,720
1986-06-02	533	545	533	536	561,000	2,680
1986-05-31	530	540	528	535	175,000	2,675
1986-05-30	526	540	523	532	649,000	2,660
1986-05-29	523	529	522	526	511,000	2,630
1986-05-28	525	529	520	521	809,000	2,605
1986-05-27	521	534	520	530	463,000	2,650
1986-05-26	521	526	520	521	476,000	2,605
1986-05-24	530	534	520	520	572,000	2,600
1986-05-23	524	526	518	519	840,000	2,595
1986-05-22	522	526	520	522	392,000	2,610
1986-05-21	530	532	525	529	336,000	2,645
1986-05-20	533	535	521	523	441,000	2,615
1986-05-19	525	534	520	533	548,000	2,665
1986-05-17	515	525	515	525	1,089,000	2,625
1986-05-16	557	557	541	545	1,149,000	2,725
1986-05-15	575	575	560	560	838,000	2,800
1986-05-14	561	580	561	571	872,000	2,855
1986-05-13	567	568	558	558	428,000	2,790
1986-05-12	585	589	565	565	702,000	2,825
1986-05-09	558	590	556	580	2,333,000	2,900
1986-05-08	560	568	556	558	762,000	2,790
1986-05-07	560	561	551	560	837,000	2,800
1986-05-06	565	575	560	562	638,000	2,810
1986-05-02	591	591	574	582	1,160,000	2,910
1986-05-01	599	606	587	587	1,283,000	2,935
1986-04-30	612	614	600	600	1,452,000	3,000
1986-04-28	615	633	602	602	3,286,000	3,010
1986-04-26	620	620	599	613	4,191,000	3,065
1986-04-25	619	642	616	620	9,401,000	3,100
1986-04-24	586	610	577	609	6,520,000	3,045
1986-04-23	585	587	561	576	2,725,000	2,880
1986-04-22	553	578	553	578	3,419,000	2,890
1986-04-21	548	554	545	547	842,000	2,735
1986-04-19	534	539	529	529	184,000	2,645
1986-04-18	531	540	526	528	606,000	2,640
1986-04-17	533	540	531	533	384,000	2,665
1986-04-16	550	555	531	540	457,000	2,700
1986-04-15	532	564	532	545	1,320,000	2,725
1986-04-14	534	540	527	535	447,000	2,675
1986-04-11	534	540	529	530	831,000	2,650
1986-04-10	546	546	528	535	279,000	2,675
1986-04-09	531	536	528	536	510,000	2,680
1986-04-08	536	548	533	536	458,000	2,680
1986-04-07	539	550	536	536	425,000	2,680
1986-04-05	530	545	527	540	359,000	2,700
1986-04-04	531	540	525	526	408,000	2,630
1986-04-03	533	543	531	531	176,000	2,655
1986-04-02	537	549	530	530	234,000	2,650
1986-04-01	540	557	530	535	963,000	2,675
1986-03-31	538	542	531	537	544,000	2,685
1986-03-29	520	530	518	528	1,130,000	2,640
1986-03-28	519	530	516	530	865,000	2,650
1986-03-27	515	535	513	529	1,174,000	2,645
1986-03-26	532	536	525	530	572,000	2,650
1986-03-25	550	565	531	532	931,000	2,660
1986-03-24	526	565	526	553	1,388,000	2,765
1986-03-22	529	534	522	523	260,000	2,615
1986-03-20	533	539	522	539	525,000	2,695
1986-03-19	539	540	533	533	390,000	2,665
1986-03-18	541	549	532	532	493,000	2,660
1986-03-17	540	559	539	540	723,000	2,700
1986-03-15	549	550	540	540	284,000	2,700
1986-03-14	552	555	543	549	780,000	2,745
1986-03-13	545	549	535	537	857,000	2,685
1986-03-12	540	545	535	545	341,000	2,725
1986-03-11	542	545	535	543	479,000	2,715
1986-03-10	541	550	539	545	260,000	2,725
1986-03-07	536	550	533	540	433,000	2,700
1986-03-06	537	541	533	533	725,000	2,665
1986-03-05	543	545	540	542	324,000	2,710
1986-03-04	550	550	545	550	203,000	2,750
1986-03-03	539	574	539	558	350,000	2,790
1986-03-01	536	544	536	540	181,000	2,700
1986-02-28	546	554	535	540	684,000	2,700
1986-02-27	551	558	550	554	270,000	2,770
1986-02-26	570	574	541	546	624,000	2,730
1986-02-25	553	590	553	577	782,000	2,885
1986-02-24	551	551	535	543	184,000	2,715
1986-02-22	531	535	530	531	310,000	2,655
1986-02-21	534	535	528	530	454,000	2,650
1986-02-20	537	537	530	532	418,000	2,660
1986-02-19	548	550	540	540	278,000	2,700
1986-02-18	558	564	550	550	155,000	2,750
1986-02-17	555	565	555	557	197,000	2,785
1986-02-15	548	555	548	554	123,000	2,770
1986-02-14	546	560	546	548	181,000	2,740
1986-02-13	560	560	546	546	304,000	2,730
1986-02-12	557	563	550	560	372,000	2,800
1986-02-10	565	566	558	559	80,000	2,795
1986-02-07	561	569	552	563	437,000	2,815
1986-02-06	576	576	564	573	488,000	2,865
1986-02-05	575	579	573	578	409,000	2,890
1986-02-04	580	585	574	585	179,000	2,925
1986-02-03	575	585	573	573	335,000	2,865
1986-02-01	573	580	573	575	247,000	2,875
1986-01-31	580	589	575	581	199,000	2,905
1986-01-30	576	580	574	575	253,000	2,875
1986-01-29	570	581	565	581	759,000	2,905
1986-01-28	580	580	573	575	421,000	2,875
1986-01-27	575	579	571	571	244,000	2,855
1986-01-25	572	579	572	572	204,000	2,860
1986-01-24	575	580	567	570	415,000	2,850
1986-01-23	591	595	580	590	640,000	2,950
1986-01-22	599	600	591	598	289,000	2,990
1986-01-21	601	601	590	590	788,000	2,950
1986-01-20	601	610	601	610	501,000	3,050
1986-01-18	614	614	602	603	1,459,000	3,015
1986-01-17	604	614	601	610	4,240,000	3,050
1986-01-16	590	598	580	586	1,671,000	2,930
1986-01-14	569	584	560	560	452,000	2,800
1986-01-13	579	580	560	569	342,000	2,845
1986-01-10	564	580	564	570	421,000	2,850
1986-01-09	564	565	555	555	313,000	2,775
1986-01-08	565	574	560	566	290,000	2,830
1986-01-07	561	561	551	553	109,000	2,765
1986-01-06	567	570	560	566	146,000	2,830
1986-01-04	533	570	533	570	178,000	2,850

分割・併合履歴： [2017-09-27]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31