5714 DOWAホールディングス(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,420 | 1,430 | 1,390 | 1,420 | 1,193,000 | 7,100 |
| 1989-12-28 | 1,440 | 1,470 | 1,420 | 1,440 | 1,594,000 | 7,200 |
| 1989-12-27 | 1,500 | 1,520 | 1,460 | 1,460 | 2,272,000 | 7,300 |
| 1989-12-26 | 1,490 | 1,560 | 1,480 | 1,500 | 3,327,000 | 7,500 |
| 1989-12-25 | 1,550 | 1,560 | 1,470 | 1,490 | 2,228,000 | 7,450 |
| 1989-12-22 | 1,560 | 1,610 | 1,510 | 1,570 | 11,650,000 | 7,850 |
| 1989-12-21 | 1,570 | 1,590 | 1,490 | 1,540 | 6,819,000 | 7,700 |
| 1989-12-20 | 1,600 | 1,630 | 1,550 | 1,570 | 17,983,000 | 7,850 |
| 1989-12-19 | 1,320 | 1,540 | 1,310 | 1,540 | 32,542,000 | 7,700 |
| 1989-12-18 | 1,390 | 1,410 | 1,330 | 1,340 | 19,570,000 | 6,700 |
| 1989-12-15 | 1,430 | 1,430 | 1,430 | 1,430 | 19,582,000 | 7,150 |
| 1989-12-14 | 1,230 | 1,230 | 1,230 | 1,230 | 3,441,000 | 6,150 |
| 1989-12-13 | 1,020 | 1,030 | 1,010 | 1,030 | 2,943,000 | 5,150 |
| 1989-12-12 | 1,010 | 1,040 | 992 | 992 | 3,040,000 | 4,960 |
| 1989-12-11 | 996 | 1,020 | 996 | 1,000 | 2,305,000 | 5,000 |
| 1989-12-08 | 991 | 999 | 980 | 989 | 1,669,000 | 4,945 |
| 1989-12-07 | 980 | 990 | 974 | 981 | 1,271,000 | 4,905 |
| 1989-12-06 | 957 | 980 | 957 | 980 | 743,000 | 4,900 |
| 1989-12-05 | 961 | 968 | 961 | 967 | 541,000 | 4,835 |
| 1989-12-04 | 967 | 972 | 961 | 970 | 638,000 | 4,850 |
| 1989-12-01 | 985 | 985 | 965 | 965 | 768,000 | 4,825 |
| 1989-11-30 | 985 | 985 | 961 | 975 | 382,000 | 4,875 |
| 1989-11-29 | 1,000 | 1,010 | 975 | 979 | 789,000 | 4,895 |
| 1989-11-28 | 1,010 | 1,020 | 999 | 1,000 | 2,894,000 | 5,000 |
| 1989-11-27 | 999 | 1,010 | 993 | 999 | 2,055,000 | 4,995 |
| 1989-11-24 | 985 | 999 | 983 | 999 | 2,157,000 | 4,995 |
| 1989-11-22 | 980 | 989 | 970 | 980 | 1,022,000 | 4,900 |
| 1989-11-21 | 990 | 994 | 971 | 975 | 1,364,000 | 4,875 |
| 1989-11-20 | 971 | 983 | 970 | 983 | 738,000 | 4,915 |
| 1989-11-17 | 984 | 985 | 970 | 970 | 583,000 | 4,850 |
| 1989-11-16 | 981 | 983 | 975 | 975 | 873,000 | 4,875 |
| 1989-11-15 | 980 | 990 | 975 | 985 | 1,693,000 | 4,925 |
| 1989-11-14 | 953 | 974 | 953 | 974 | 880,000 | 4,870 |
| 1989-11-13 | 955 | 955 | 950 | 955 | 334,000 | 4,775 |
| 1989-11-10 | 952 | 955 | 948 | 955 | 475,000 | 4,775 |
| 1989-11-09 | 948 | 960 | 948 | 958 | 866,000 | 4,790 |
| 1989-11-08 | 968 | 980 | 950 | 958 | 1,437,000 | 4,790 |
| 1989-11-07 | 954 | 972 | 952 | 958 | 2,490,000 | 4,790 |
| 1989-11-06 | 948 | 956 | 936 | 954 | 429,000 | 4,770 |
| 1989-11-02 | 953 | 960 | 946 | 948 | 1,156,000 | 4,740 |
| 1989-11-01 | 921 | 958 | 921 | 955 | 1,850,000 | 4,775 |
| 1989-10-31 | 950 | 954 | 930 | 930 | 995,000 | 4,650 |
| 1989-10-30 | 922 | 954 | 915 | 953 | 2,940,000 | 4,765 |
| 1989-10-27 | 921 | 929 | 911 | 912 | 633,000 | 4,560 |
| 1989-10-26 | 907 | 925 | 905 | 920 | 406,000 | 4,600 |
| 1989-10-25 | 920 | 925 | 906 | 906 | 434,000 | 4,530 |
| 1989-10-24 | 925 | 925 | 915 | 919 | 628,000 | 4,595 |
| 1989-10-23 | 930 | 930 | 905 | 905 | 473,000 | 4,525 |
| 1989-10-20 | 915 | 920 | 900 | 900 | 599,000 | 4,500 |
| 1989-10-19 | 910 | 920 | 905 | 905 | 967,000 | 4,525 |
| 1989-10-18 | 892 | 934 | 886 | 904 | 1,830,000 | 4,520 |
| 1989-10-17 | 890 | 895 | 880 | 890 | 675,000 | 4,450 |
| 1989-10-16 | 879 | 880 | 865 | 880 | 110,000 | 4,400 |
| 1989-10-13 | 879 | 890 | 865 | 890 | 336,000 | 4,450 |
| 1989-10-12 | 900 | 900 | 860 | 860 | 290,000 | 4,300 |
| 1989-10-11 | 900 | 900 | 888 | 896 | 231,000 | 4,480 |
| 1989-10-09 | 900 | 900 | 885 | 894 | 140,000 | 4,470 |
| 1989-10-06 | 905 | 905 | 895 | 895 | 427,000 | 4,475 |
| 1989-10-05 | 899 | 905 | 899 | 901 | 374,000 | 4,505 |
| 1989-10-04 | 880 | 895 | 871 | 882 | 403,000 | 4,410 |
| 1989-10-03 | 890 | 895 | 871 | 880 | 375,000 | 4,400 |
| 1989-10-02 | 870 | 900 | 870 | 880 | 278,000 | 4,400 |
| 1989-09-29 | 882 | 884 | 863 | 863 | 397,000 | 4,315 |
| 1989-09-28 | 880 | 900 | 880 | 882 | 353,000 | 4,410 |
| 1989-09-27 | 900 | 900 | 879 | 880 | 381,000 | 4,400 |
| 1989-09-26 | 905 | 905 | 876 | 900 | 230,000 | 4,500 |
| 1989-09-25 | 885 | 890 | 875 | 885 | 376,000 | 4,425 |
| 1989-09-22 | 902 | 902 | 885 | 885 | 273,000 | 4,425 |
| 1989-09-21 | 910 | 910 | 890 | 892 | 360,000 | 4,460 |
| 1989-09-20 | 901 | 910 | 901 | 910 | 233,000 | 4,550 |
| 1989-09-19 | 896 | 900 | 885 | 899 | 99,000 | 4,495 |
| 1989-09-18 | 899 | 910 | 895 | 895 | 86,000 | 4,475 |
| 1989-09-14 | 905 | 910 | 895 | 897 | 156,000 | 4,485 |
| 1989-09-13 | 901 | 909 | 899 | 905 | 143,000 | 4,525 |
| 1989-09-12 | 891 | 915 | 891 | 910 | 208,000 | 4,550 |
| 1989-09-11 | 860 | 891 | 860 | 891 | 61,000 | 4,455 |
| 1989-09-08 | 856 | 880 | 856 | 880 | 495,000 | 4,400 |
| 1989-09-07 | 873 | 878 | 856 | 856 | 119,000 | 4,280 |
| 1989-09-06 | 880 | 880 | 872 | 875 | 170,000 | 4,375 |
| 1989-09-05 | 910 | 910 | 880 | 885 | 82,000 | 4,425 |
| 1989-09-04 | 911 | 911 | 891 | 900 | 163,000 | 4,500 |
| 1989-09-01 | 920 | 920 | 899 | 900 | 199,000 | 4,500 |
| 1989-08-31 | 940 | 940 | 910 | 920 | 355,000 | 4,600 |
| 1989-08-30 | 939 | 939 | 920 | 930 | 179,000 | 4,650 |
| 1989-08-29 | 935 | 944 | 920 | 925 | 659,000 | 4,625 |
| 1989-08-28 | 935 | 935 | 922 | 930 | 279,000 | 4,650 |
| 1989-08-25 | 929 | 940 | 920 | 935 | 1,083,000 | 4,675 |
| 1989-08-24 | 914 | 925 | 910 | 920 | 718,000 | 4,600 |
| 1989-08-23 | 914 | 914 | 908 | 910 | 395,000 | 4,550 |
| 1989-08-22 | 915 | 915 | 899 | 899 | 260,000 | 4,495 |
| 1989-08-21 | 915 | 915 | 908 | 915 | 298,000 | 4,575 |
| 1989-08-18 | 917 | 919 | 905 | 919 | 620,000 | 4,595 |
| 1989-08-17 | 909 | 914 | 898 | 914 | 661,000 | 4,570 |
| 1989-08-16 | 881 | 899 | 880 | 899 | 310,000 | 4,495 |
| 1989-08-15 | 884 | 890 | 879 | 881 | 310,000 | 4,405 |
| 1989-08-14 | 871 | 887 | 870 | 885 | 172,000 | 4,425 |
| 1989-08-11 | 888 | 888 | 870 | 875 | 66,000 | 4,375 |
| 1989-08-10 | 898 | 898 | 884 | 890 | 77,000 | 4,450 |
| 1989-08-09 | 895 | 900 | 885 | 885 | 481,000 | 4,425 |
| 1989-08-08 | 890 | 899 | 890 | 895 | 432,000 | 4,475 |
| 1989-08-07 | 882 | 901 | 882 | 900 | 245,000 | 4,500 |
| 1989-08-04 | 899 | 903 | 889 | 901 | 359,000 | 4,505 |
| 1989-08-03 | 890 | 900 | 882 | 885 | 461,000 | 4,425 |
| 1989-08-02 | 895 | 903 | 882 | 884 | 497,000 | 4,420 |
| 1989-08-01 | 904 | 905 | 885 | 900 | 670,000 | 4,500 |
| 1989-07-31 | 903 | 914 | 900 | 907 | 781,000 | 4,535 |
| 1989-07-28 | 908 | 914 | 893 | 893 | 2,012,000 | 4,465 |
| 1989-07-27 | 880 | 899 | 877 | 899 | 612,000 | 4,495 |
| 1989-07-26 | 882 | 890 | 876 | 881 | 1,038,000 | 4,405 |
| 1989-07-25 | 883 | 883 | 873 | 874 | 448,000 | 4,370 |
| 1989-07-24 | 890 | 890 | 869 | 878 | 479,000 | 4,390 |
| 1989-07-21 | 876 | 880 | 868 | 872 | 521,000 | 4,360 |
| 1989-07-20 | 866 | 876 | 860 | 866 | 1,149,000 | 4,330 |
| 1989-07-19 | 860 | 860 | 846 | 846 | 212,000 | 4,230 |
| 1989-07-18 | 860 | 860 | 850 | 857 | 135,000 | 4,285 |
| 1989-07-17 | 865 | 865 | 856 | 860 | 232,000 | 4,300 |
| 1989-07-14 | 851 | 851 | 846 | 846 | 125,000 | 4,230 |
| 1989-07-13 | 860 | 860 | 850 | 851 | 135,000 | 4,255 |
| 1989-07-12 | 862 | 869 | 858 | 858 | 181,000 | 4,290 |
| 1989-07-11 | 850 | 863 | 850 | 855 | 350,000 | 4,275 |
| 1989-07-10 | 850 | 850 | 836 | 840 | 247,000 | 4,200 |
| 1989-07-07 | 832 | 836 | 828 | 830 | 323,000 | 4,150 |
| 1989-07-06 | 832 | 835 | 822 | 822 | 592,000 | 4,110 |
| 1989-07-05 | 832 | 835 | 822 | 822 | 207,000 | 4,110 |
| 1989-07-04 | 859 | 859 | 830 | 831 | 243,000 | 4,155 |
| 1989-07-03 | 851 | 865 | 841 | 849 | 229,000 | 4,245 |
| 1989-06-30 | 860 | 860 | 840 | 860 | 201,000 | 4,300 |
| 1989-06-29 | 870 | 870 | 860 | 860 | 113,000 | 4,300 |
| 1989-06-28 | 870 | 875 | 860 | 875 | 322,000 | 4,375 |
| 1989-06-27 | 871 | 889 | 870 | 878 | 173,000 | 4,390 |
| 1989-06-26 | 890 | 894 | 881 | 881 | 325,000 | 4,405 |
| 1989-06-23 | 880 | 885 | 875 | 880 | 203,000 | 4,400 |
| 1989-06-22 | 868 | 877 | 868 | 870 | 91,000 | 4,350 |
| 1989-06-21 | 875 | 878 | 870 | 878 | 55,000 | 4,390 |
| 1989-06-20 | 888 | 890 | 870 | 878 | 177,000 | 4,390 |
| 1989-06-19 | 881 | 890 | 863 | 890 | 130,000 | 4,450 |
| 1989-06-16 | 870 | 870 | 860 | 870 | 533,000 | 4,350 |
| 1989-06-15 | 899 | 899 | 860 | 860 | 354,000 | 4,300 |
| 1989-06-14 | 900 | 900 | 879 | 879 | 257,000 | 4,395 |
| 1989-06-13 | 899 | 899 | 873 | 899 | 781,000 | 4,495 |
| 1989-06-12 | 885 | 907 | 880 | 900 | 888,000 | 4,500 |
| 1989-06-09 | 870 | 890 | 870 | 885 | 666,000 | 4,425 |
| 1989-06-08 | 870 | 873 | 868 | 870 | 755,000 | 4,350 |
| 1989-06-07 | 860 | 860 | 851 | 860 | 490,000 | 4,300 |
| 1989-06-06 | 840 | 859 | 835 | 850 | 467,000 | 4,250 |
| 1989-06-05 | 858 | 858 | 842 | 842 | 514,000 | 4,210 |
| 1989-06-02 | 890 | 890 | 851 | 860 | 512,000 | 4,300 |
| 1989-06-01 | 904 | 910 | 870 | 885 | 1,242,000 | 4,425 |
| 1989-05-31 | 900 | 905 | 899 | 904 | 813,000 | 4,520 |
| 1989-05-30 | 902 | 915 | 898 | 899 | 376,000 | 4,495 |
| 1989-05-29 | 930 | 930 | 911 | 911 | 461,000 | 4,555 |
| 1989-05-26 | 932 | 932 | 919 | 925 | 567,000 | 4,625 |
| 1989-05-25 | 908 | 924 | 906 | 911 | 281,000 | 4,555 |
| 1989-05-24 | 920 | 920 | 900 | 901 | 347,000 | 4,505 |
| 1989-05-23 | 917 | 924 | 912 | 920 | 286,000 | 4,600 |
| 1989-05-22 | 943 | 949 | 925 | 937 | 1,005,000 | 4,685 |
| 1989-05-19 | 935 | 950 | 930 | 943 | 1,263,000 | 4,715 |
| 1989-05-18 | 943 | 943 | 911 | 925 | 573,000 | 4,625 |
| 1989-05-17 | 949 | 949 | 940 | 941 | 314,000 | 4,705 |
| 1989-05-16 | 955 | 955 | 940 | 945 | 339,000 | 4,725 |
| 1989-05-15 | 966 | 970 | 950 | 955 | 591,000 | 4,775 |
| 1989-05-12 | 970 | 979 | 960 | 967 | 1,611,000 | 4,835 |
| 1989-05-11 | 968 | 974 | 960 | 963 | 655,000 | 4,815 |
| 1989-05-10 | 965 | 969 | 953 | 969 | 564,000 | 4,845 |
| 1989-05-09 | 976 | 983 | 965 | 965 | 686,000 | 4,825 |
| 1989-05-08 | 967 | 978 | 966 | 974 | 1,079,000 | 4,870 |
| 1989-05-02 | 970 | 973 | 961 | 966 | 387,000 | 4,830 |
| 1989-05-01 | 974 | 979 | 970 | 970 | 375,000 | 4,850 |
| 1989-04-28 | 970 | 974 | 965 | 970 | 848,000 | 4,850 |
| 1989-04-27 | 970 | 979 | 962 | 970 | 723,000 | 4,850 |
| 1989-04-26 | 944 | 962 | 944 | 960 | 312,000 | 4,800 |
| 1989-04-25 | 963 | 963 | 948 | 948 | 351,000 | 4,740 |
| 1989-04-24 | 959 | 970 | 948 | 964 | 423,000 | 4,820 |
| 1989-04-21 | 955 | 978 | 955 | 978 | 591,000 | 4,890 |
| 1989-04-20 | 974 | 979 | 965 | 975 | 1,070,000 | 4,875 |
| 1989-04-19 | 963 | 974 | 961 | 970 | 1,037,000 | 4,850 |
| 1989-04-18 | 960 | 965 | 950 | 957 | 324,000 | 4,785 |
| 1989-04-17 | 952 | 959 | 951 | 955 | 164,000 | 4,775 |
| 1989-04-14 | 959 | 963 | 945 | 950 | 281,000 | 4,750 |
| 1989-04-13 | 964 | 973 | 962 | 969 | 265,000 | 4,845 |
| 1989-04-12 | 975 | 981 | 960 | 974 | 801,000 | 4,870 |
| 1989-04-11 | 972 | 990 | 971 | 985 | 688,000 | 4,925 |
| 1989-04-10 | 990 | 995 | 975 | 981 | 684,000 | 4,905 |
| 1989-04-07 | 981 | 1,030 | 981 | 999 | 5,028,000 | 4,995 |
| 1989-04-06 | 978 | 1,010 | 970 | 985 | 5,482,000 | 4,925 |
| 1989-04-05 | 950 | 989 | 945 | 988 | 5,050,000 | 4,940 |
| 1989-04-04 | 947 | 960 | 941 | 955 | 2,428,000 | 4,775 |
| 1989-04-03 | 929 | 939 | 924 | 939 | 571,000 | 4,695 |
| 1989-03-31 | 940 | 940 | 915 | 939 | 719,000 | 4,695 |
| 1989-03-30 | 934 | 954 | 926 | 940 | 1,269,000 | 4,700 |
| 1989-03-29 | 910 | 926 | 905 | 926 | 886,000 | 4,630 |
| 1989-03-28 | 885 | 910 | 880 | 896 | 201,000 | 4,480 |
| 1989-03-27 | 894 | 917 | 885 | 895 | 954,000 | 4,475 |
| 1989-03-24 | 905 | 905 | 882 | 885 | 605,000 | 4,425 |
| 1989-03-23 | 900 | 910 | 895 | 895 | 294,000 | 4,475 |
| 1989-03-22 | 929 | 929 | 895 | 905 | 1,056,000 | 4,525 |
| 1989-03-20 | 921 | 940 | 920 | 925 | 810,000 | 4,625 |
| 1989-03-17 | 945 | 948 | 935 | 941 | 912,000 | 4,705 |
| 1989-03-16 | 947 | 951 | 930 | 945 | 1,797,000 | 4,725 |
| 1989-03-15 | 945 | 948 | 923 | 925 | 879,000 | 4,625 |
| 1989-03-14 | 930 | 941 | 922 | 940 | 1,364,000 | 4,700 |
| 1989-03-13 | 933 | 939 | 918 | 928 | 721,000 | 4,640 |
| 1989-03-10 | 915 | 943 | 913 | 942 | 3,345,000 | 4,710 |
| 1989-03-09 | 925 | 930 | 911 | 918 | 2,717,000 | 4,590 |
| 1989-03-08 | 920 | 920 | 891 | 915 | 1,967,000 | 4,575 |
| 1989-03-07 | 879 | 921 | 869 | 905 | 3,730,000 | 4,525 |
| 1989-03-06 | 888 | 889 | 866 | 889 | 828,000 | 4,445 |
| 1989-03-03 | 885 | 890 | 862 | 886 | 656,000 | 4,430 |
| 1989-03-02 | 881 | 890 | 878 | 885 | 443,000 | 4,425 |
| 1989-03-01 | 900 | 900 | 865 | 875 | 610,000 | 4,375 |
| 1989-02-28 | 902 | 905 | 880 | 881 | 1,194,000 | 4,405 |
| 1989-02-27 | 882 | 905 | 880 | 895 | 1,964,000 | 4,475 |
| 1989-02-23 | 889 | 895 | 880 | 892 | 793,000 | 4,460 |
| 1989-02-22 | 895 | 897 | 885 | 886 | 1,540,000 | 4,430 |
| 1989-02-21 | 875 | 909 | 870 | 890 | 7,901,000 | 4,450 |
| 1989-02-20 | 861 | 864 | 851 | 860 | 784,000 | 4,300 |
| 1989-02-17 | 852 | 860 | 846 | 851 | 387,000 | 4,255 |
| 1989-02-16 | 865 | 868 | 848 | 850 | 879,000 | 4,250 |
| 1989-02-15 | 864 | 874 | 855 | 855 | 1,334,000 | 4,275 |
| 1989-02-14 | 840 | 868 | 836 | 855 | 2,416,000 | 4,275 |
| 1989-02-13 | 854 | 857 | 845 | 852 | 766,000 | 4,260 |
| 1989-02-10 | 864 | 865 | 844 | 854 | 1,557,000 | 4,270 |
| 1989-02-09 | 855 | 870 | 854 | 855 | 2,247,000 | 4,275 |
| 1989-02-08 | 869 | 878 | 856 | 865 | 1,846,000 | 4,325 |
| 1989-02-07 | 840 | 869 | 832 | 861 | 3,310,000 | 4,305 |
| 1989-02-06 | 821 | 840 | 820 | 840 | 606,000 | 4,200 |
| 1989-02-03 | 837 | 843 | 826 | 826 | 887,000 | 4,130 |
| 1989-02-02 | 835 | 839 | 831 | 835 | 403,000 | 4,175 |
| 1989-02-01 | 850 | 850 | 835 | 835 | 575,000 | 4,175 |
| 1989-01-31 | 830 | 856 | 830 | 849 | 1,460,000 | 4,245 |
| 1989-01-30 | 868 | 868 | 856 | 860 | 462,000 | 4,300 |
| 1989-01-28 | 860 | 868 | 850 | 868 | 811,000 | 4,340 |
| 1989-01-27 | 871 | 871 | 850 | 850 | 1,010,000 | 4,250 |
| 1989-01-26 | 855 | 875 | 849 | 875 | 2,817,000 | 4,375 |
| 1989-01-25 | 849 | 849 | 832 | 845 | 721,000 | 4,225 |
| 1989-01-24 | 850 | 850 | 831 | 832 | 816,000 | 4,160 |
| 1989-01-23 | 847 | 852 | 841 | 852 | 754,000 | 4,260 |
| 1989-01-20 | 848 | 860 | 839 | 857 | 2,456,000 | 4,285 |
| 1989-01-19 | 836 | 863 | 836 | 858 | 6,072,000 | 4,290 |
| 1989-01-18 | 845 | 849 | 825 | 840 | 1,682,000 | 4,200 |
| 1989-01-17 | 845 | 856 | 830 | 840 | 2,487,000 | 4,200 |
| 1989-01-13 | 825 | 839 | 821 | 835 | 1,357,000 | 4,175 |
| 1989-01-12 | 805 | 849 | 786 | 849 | 1,237,000 | 4,245 |
| 1989-01-11 | 815 | 818 | 798 | 805 | 480,000 | 4,025 |
| 1989-01-10 | 785 | 818 | 785 | 817 | 1,004,000 | 4,085 |
| 1989-01-09 | 772 | 799 | 771 | 795 | 264,000 | 3,975 |
| 1989-01-06 | 770 | 778 | 765 | 775 | 370,000 | 3,875 |
| 1989-01-05 | 797 | 797 | 770 | 770 | 457,000 | 3,850 |
| 1989-01-04 | 795 | 800 | 780 | 781 | 95,000 | 3,905 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
