5714 DOWAホールディングス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	450	456	425	450	477,000	2,250
1987-12-26	460	462	450	450	329,000	2,250
1987-12-25	468	475	461	461	278,000	2,305
1987-12-24	471	471	468	468	291,000	2,340
1987-12-23	480	480	466	468	1,464,000	2,340
1987-12-22	485	485	475	475	250,000	2,375
1987-12-21	481	486	477	481	209,000	2,405
1987-12-18	480	480	471	480	242,000	2,400
1987-12-17	492	494	481	481	196,000	2,405
1987-12-16	499	504	490	491	413,000	2,455
1987-12-15	510	515	495	495	967,000	2,475
1987-12-14	504	512	498	505	1,555,000	2,525
1987-12-11	490	514	489	492	2,728,000	2,460
1987-12-10	485	498	480	498	1,538,000	2,490
1987-12-09	480	480	472	475	242,000	2,375
1987-12-08	480	481	461	461	350,000	2,305
1987-12-07	465	482	465	470	357,000	2,350
1987-12-05	465	466	460	460	639,000	2,300
1987-12-04	482	492	465	470	823,000	2,350
1987-12-03	503	503	485	492	726,000	2,460
1987-12-02	480	504	480	501	2,410,000	2,505
1987-12-01	463	480	451	480	470,000	2,400
1987-11-30	484	484	470	473	248,000	2,365
1987-11-28	476	485	475	485	549,000	2,425
1987-11-27	483	496	476	476	1,943,000	2,380
1987-11-26	470	485	467	485	1,397,000	2,425
1987-11-25	460	465	455	460	357,000	2,300
1987-11-24	455	465	451	456	745,000	2,280
1987-11-20	435	450	431	445	514,000	2,225
1987-11-19	455	455	428	435	836,000	2,175
1987-11-18	410	455	410	455	2,307,000	2,275
1987-11-17	410	415	410	410	1,560,000	2,050
1987-11-16	420	428	410	410	1,650,000	2,050
1987-11-13	421	430	416	418	1,532,000	2,090
1987-11-12	430	433	413	416	768,000	2,080
1987-11-11	410	420	405	410	654,000	2,050
1987-11-10	442	442	405	406	517,000	2,030
1987-11-09	450	452	445	445	191,000	2,225
1987-11-07	450	453	446	450	407,000	2,250
1987-11-06	460	465	450	453	442,000	2,265
1987-11-05	461	461	452	455	186,000	2,275
1987-11-04	479	479	467	470	223,000	2,350
1987-11-02	485	485	473	480	143,000	2,400
1987-10-31	480	489	475	480	148,000	2,400
1987-10-30	470	481	470	479	236,000	2,395
1987-10-29	465	475	465	465	268,000	2,325
1987-10-28	480	485	470	470	419,000	2,350
1987-10-27	478	480	443	455	862,000	2,275
1987-10-26	510	510	470	481	373,000	2,405
1987-10-24	510	530	510	515	260,000	2,575
1987-10-23	511	529	511	520	179,000	2,600
1987-10-22	531	560	530	530	453,000	2,650
1987-10-21	530	531	525	526	270,000	2,630
1987-10-20	520	535	495	495	625,000	2,475
1987-10-19	565	585	561	570	434,000	2,850
1987-10-16	585	590	575	575	199,000	2,875
1987-10-15	567	584	567	575	275,000	2,875
1987-10-14	578	585	566	580	362,000	2,900
1987-10-13	579	589	575	585	707,000	2,925
1987-10-12	577	592	573	575	280,000	2,875
1987-10-09	578	600	577	597	795,000	2,985
1987-10-08	567	580	566	579	391,000	2,895
1987-10-07	560	575	560	567	311,000	2,835
1987-10-06	567	570	561	561	115,000	2,805
1987-10-05	568	580	565	566	365,000	2,830
1987-10-03	567	589	555	588	751,000	2,940
1987-10-02	589	589	572	577	208,000	2,885
1987-10-01	580	590	570	586	711,000	2,930
1987-09-30	571	582	567	580	1,261,000	2,900
1987-09-29	555	559	551	551	236,000	2,755
1987-09-28	543	558	541	555	296,000	2,775
1987-09-26	541	550	541	548	129,000	2,740
1987-09-25	551	555	543	551	244,000	2,755
1987-09-24	554	560	550	551	256,000	2,755
1987-09-22	565	575	551	552	189,000	2,760
1987-09-21	576	576	563	565	283,000	2,825
1987-09-18	550	555	545	546	160,000	2,730
1987-09-17	547	550	542	542	332,000	2,710
1987-09-16	555	555	546	548	198,000	2,740
1987-09-14	545	550	545	550	660,000	2,750
1987-09-11	557	557	541	541	795,000	2,705
1987-09-10	563	564	556	557	228,000	2,785
1987-09-09	560	564	560	561	297,000	2,805
1987-09-08	564	564	556	556	159,000	2,780
1987-09-07	560	580	559	559	258,000	2,795
1987-09-05	570	570	555	558	293,000	2,790
1987-09-04	584	587	577	580	407,000	2,900
1987-09-03	570	585	565	585	530,000	2,925
1987-09-02	573	575	565	568	516,000	2,840
1987-09-01	570	577	568	572	540,000	2,860
1987-08-31	575	582	575	578	329,000	2,890
1987-08-29	575	578	574	575	450,000	2,875
1987-08-28	570	590	570	574	775,000	2,870
1987-08-27	578	583	575	576	578,000	2,880
1987-08-26	583	590	576	589	592,000	2,945
1987-08-25	581	590	581	590	392,000	2,950
1987-08-24	590	593	585	586	143,000	2,930
1987-08-22	583	590	583	590	329,000	2,950
1987-08-21	583	596	582	586	201,000	2,930
1987-08-20	582	589	581	581	366,000	2,905
1987-08-19	591	595	586	586	314,000	2,930
1987-08-18	595	605	595	600	177,000	3,000
1987-08-17	590	617	580	615	936,000	3,075
1987-08-14	620	620	606	620	1,560,000	3,100
1987-08-13	610	620	605	620	1,829,000	3,100
1987-08-12	604	620	602	620	1,576,000	3,100
1987-08-11	592	599	585	594	579,000	2,970
1987-08-10	577	590	576	585	512,000	2,925
1987-08-07	572	582	572	580	729,000	2,900
1987-08-06	594	598	585	592	897,000	2,960
1987-08-05	606	614	602	604	941,000	3,020
1987-08-04	620	624	611	615	2,942,000	3,075
1987-08-03	632	638	600	600	5,003,000	3,000
1987-08-01	606	630	597	630	4,919,000	3,150
1987-07-31	617	622	595	596	4,531,000	2,980
1987-07-30	610	622	604	614	10,686,000	3,070
1987-07-29	574	608	574	590	5,444,000	2,950
1987-07-28	561	574	561	570	310,000	2,850
1987-07-27	574	574	565	570	132,000	2,850
1987-07-25	560	575	560	574	378,000	2,870
1987-07-24	546	590	546	590	978,000	2,950
1987-07-23	559	559	543	555	223,000	2,775
1987-07-22	554	563	540	549	435,000	2,745
1987-07-21	550	560	548	553	232,000	2,765
1987-07-20	574	574	551	568	388,000	2,840
1987-07-17	579	584	571	571	535,000	2,855
1987-07-16	585	588	578	579	495,000	2,895
1987-07-15	576	590	570	570	494,000	2,850
1987-07-14	576	582	571	571	448,000	2,855
1987-07-13	589	590	575	585	764,000	2,925
1987-07-10	575	585	570	570	1,589,000	2,850
1987-07-09	585	586	567	569	855,000	2,845
1987-07-08	598	607	575	575	4,949,000	2,875
1987-07-07	590	590	564	588	1,673,000	2,940
1987-07-06	571	589	569	570	1,139,000	2,850
1987-07-04	593	601	572	575	4,557,000	2,875
1987-07-03	569	600	569	583	8,833,000	2,915
1987-07-02	548	560	545	560	1,121,000	2,800
1987-07-01	546	550	545	545	350,000	2,725
1987-06-30	559	565	545	548	897,000	2,740
1987-06-29	560	565	541	559	1,141,000	2,795
1987-06-27	555	557	531	550	1,296,000	2,750
1987-06-26	559	559	535	535	1,008,000	2,675
1987-06-25	555	555	540	555	1,003,000	2,775
1987-06-24	545	550	530	545	526,000	2,725
1987-06-23	550	559	520	535	1,062,000	2,675
1987-06-22	545	550	540	549	356,000	2,745
1987-06-19	550	560	540	541	849,000	2,705
1987-06-18	566	566	540	550	749,000	2,750
1987-06-17	565	580	556	556	2,175,000	2,780
1987-06-16	553	560	540	556	1,784,000	2,780
1987-06-15	532	535	522	533	552,000	2,665
1987-06-12	534	534	520	529	518,000	2,645
1987-06-11	526	535	525	525	435,000	2,625
1987-06-10	530	532	525	525	228,000	2,625
1987-06-09	539	539	527	530	239,000	2,650
1987-06-08	539	540	531	534	255,000	2,670
1987-06-06	530	530	523	529	229,000	2,645
1987-06-05	525	535	525	529	401,000	2,645
1987-06-04	541	542	530	530	589,000	2,650
1987-06-03	541	558	530	540	426,000	2,700
1987-06-02	529	540	522	540	405,000	2,700
1987-06-01	528	531	525	525	410,000	2,625
1987-05-30	528	540	520	520	625,000	2,600
1987-05-29	525	541	525	526	454,000	2,630
1987-05-28	540	540	522	529	413,000	2,645
1987-05-27	522	545	521	540	598,000	2,700
1987-05-26	546	549	535	537	407,000	2,685
1987-05-25	543	550	535	536	707,000	2,680
1987-05-23	545	555	545	546	241,000	2,730
1987-05-22	550	559	545	545	634,000	2,725
1987-05-21	550	560	550	552	598,000	2,760
1987-05-20	567	570	555	560	1,557,000	2,800
1987-05-19	585	594	560	561	4,189,000	2,805
1987-05-18	582	605	570	575	7,056,000	2,875
1987-05-15	581	585	555	575	4,735,000	2,875
1987-05-14	558	577	548	571	5,241,000	2,855
1987-05-13	560	560	528	528	1,954,000	2,640
1987-05-12	549	560	545	545	2,752,000	2,725
1987-05-11	549	550	540	542	580,000	2,710
1987-05-08	548	549	528	539	752,000	2,695
1987-05-07	520	539	515	538	822,000	2,690
1987-05-06	551	551	520	520	566,000	2,600
1987-05-02	555	555	540	541	1,247,000	2,705
1987-05-01	550	555	525	554	2,042,000	2,770
1987-04-30	536	545	521	540	981,000	2,700
1987-04-28	526	536	500	526	1,471,000	2,630
1987-04-27	549	554	505	506	2,109,000	2,530
1987-04-25	555	555	540	549	2,724,000	2,745
1987-04-24	525	558	510	545	4,710,000	2,725
1987-04-23	515	525	495	515	894,000	2,575
1987-04-22	491	505	489	505	831,000	2,525
1987-04-21	490	495	485	485	615,000	2,425
1987-04-20	490	495	483	485	627,000	2,425
1987-04-17	511	511	486	500	596,000	2,500
1987-04-16	520	530	501	501	825,000	2,505
1987-04-15	539	551	510	519	2,144,000	2,595
1987-04-14	560	566	542	549	6,408,000	2,745
1987-04-13	539	559	521	559	11,505,000	2,795
1987-04-10	478	519	475	515	6,064,000	2,575
1987-04-09	485	490	470	475	1,396,000	2,375
1987-04-08	480	480	462	470	522,000	2,350
1987-04-07	470	475	461	475	378,000	2,375
1987-04-06	480	480	449	451	428,000	2,255
1987-04-04	473	474	465	474	422,000	2,370
1987-04-03	470	479	461	468	546,000	2,340
1987-04-02	475	478	463	470	407,000	2,350
1987-04-01	465	480	455	465	808,000	2,325
1987-03-31	450	450	435	440	387,000	2,200
1987-03-30	474	483	448	455	506,000	2,275
1987-03-28	450	479	450	479	505,000	2,395
1987-03-27	452	461	452	455	479,000	2,275
1987-03-26	455	469	454	454	364,000	2,270
1987-03-25	470	470	452	455	636,000	2,275
1987-03-24	501	502	465	466	1,746,000	2,330
1987-03-23	490	505	485	495	3,710,000	2,475
1987-03-20	469	483	469	475	2,512,000	2,375
1987-03-19	468	470	445	446	1,046,000	2,230
1987-03-18	457	465	450	463	1,438,000	2,315
1987-03-17	458	466	440	442	1,226,000	2,210
1987-03-16	469	472	455	456	4,590,000	2,280
1987-03-13	410	434	408	429	798,000	2,145
1987-03-12	411	420	409	410	438,000	2,050
1987-03-11	415	420	411	411	328,000	2,055
1987-03-10	430	435	420	420	419,000	2,100
1987-03-09	416	429	414	425	287,000	2,125
1987-03-07	410	420	408	420	139,000	2,100
1987-03-06	408	415	407	410	293,000	2,050
1987-03-05	415	415	408	408	466,000	2,040
1987-03-04	413	425	413	414	286,000	2,070
1987-03-03	410	415	410	415	210,000	2,075
1987-03-02	410	415	410	412	329,000	2,060
1987-02-28	416	416	410	415	171,000	2,075
1987-02-27	411	420	410	416	407,000	2,080
1987-02-26	411	416	410	410	412,000	2,050
1987-02-25	419	420	411	412	411,000	2,060
1987-02-24	435	435	415	415	301,000	2,075
1987-02-23	440	450	430	430	434,000	2,150
1987-02-20	439	448	435	435	635,000	2,175
1987-02-19	421	440	418	434	568,000	2,170
1987-02-18	420	425	410	418	217,000	2,090
1987-02-17	415	420	410	413	303,000	2,065
1987-02-16	410	411	405	410	407,000	2,050
1987-02-13	415	420	408	410	346,000	2,050
1987-02-12	418	425	415	415	186,000	2,075
1987-02-10	421	425	413	420	275,000	2,100
1987-02-09	411	419	410	419	124,000	2,095
1987-02-07	412	415	410	410	320,000	2,050
1987-02-06	411	420	411	411	227,000	2,055
1987-02-05	410	416	410	410	265,000	2,050
1987-02-04	410	411	408	410	291,000	2,050
1987-02-03	415	420	410	410	299,000	2,050
1987-02-02	415	420	414	416	281,000	2,080
1987-01-31	420	425	415	415	363,000	2,075
1987-01-30	421	425	420	425	224,000	2,125
1987-01-29	426	429	424	424	265,000	2,120
1987-01-28	429	430	422	425	392,000	2,125
1987-01-27	444	445	432	433	262,000	2,165
1987-01-26	430	445	430	435	254,000	2,175
1987-01-24	430	438	430	434	186,000	2,170
1987-01-23	423	426	423	424	374,000	2,120
1987-01-22	426	430	423	424	244,000	2,120
1987-01-21	425	432	422	426	170,000	2,130
1987-01-20	426	440	426	430	274,000	2,150
1987-01-19	438	440	426	430	468,000	2,150
1987-01-16	435	450	435	449	453,000	2,245
1987-01-14	440	443	435	435	328,000	2,175
1987-01-13	446	449	443	445	500,000	2,225
1987-01-12	450	450	446	446	180,000	2,230
1987-01-09	450	452	446	449	221,000	2,245
1987-01-08	455	458	449	450	433,000	2,250
1987-01-07	458	460	446	450	594,000	2,250
1987-01-06	465	470	451	451	460,000	2,255
1987-01-05	460	479	455	470	651,000	2,350

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