5714 DOWAホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 530 | 559 | 530 | 555 | 360,000 | 2,775 |
| 1991-12-27 | 550 | 559 | 530 | 540 | 925,000 | 2,700 |
| 1991-12-26 | 549 | 553 | 540 | 546 | 476,000 | 2,730 |
| 1991-12-25 | 522 | 559 | 522 | 538 | 230,000 | 2,690 |
| 1991-12-24 | 545 | 557 | 520 | 522 | 246,000 | 2,610 |
| 1991-12-20 | 540 | 548 | 530 | 535 | 224,000 | 2,675 |
| 1991-12-19 | 547 | 550 | 540 | 540 | 209,000 | 2,700 |
| 1991-12-18 | 545 | 550 | 545 | 546 | 198,000 | 2,730 |
| 1991-12-17 | 564 | 569 | 555 | 560 | 178,000 | 2,800 |
| 1991-12-16 | 571 | 575 | 562 | 566 | 164,000 | 2,830 |
| 1991-12-13 | 570 | 570 | 553 | 562 | 1,613,000 | 2,810 |
| 1991-12-12 | 540 | 570 | 536 | 550 | 627,000 | 2,750 |
| 1991-12-11 | 540 | 540 | 525 | 531 | 520,000 | 2,655 |
| 1991-12-10 | 545 | 549 | 540 | 545 | 180,000 | 2,725 |
| 1991-12-09 | 556 | 559 | 544 | 549 | 74,000 | 2,745 |
| 1991-12-06 | 556 | 559 | 551 | 555 | 284,000 | 2,775 |
| 1991-12-05 | 560 | 568 | 549 | 555 | 259,000 | 2,775 |
| 1991-12-04 | 554 | 563 | 550 | 558 | 162,000 | 2,790 |
| 1991-12-03 | 552 | 562 | 544 | 544 | 425,000 | 2,720 |
| 1991-12-02 | 551 | 558 | 551 | 552 | 462,000 | 2,760 |
| 1991-11-29 | 575 | 580 | 559 | 559 | 235,000 | 2,795 |
| 1991-11-28 | 570 | 585 | 561 | 580 | 354,000 | 2,900 |
| 1991-11-27 | 597 | 597 | 576 | 580 | 297,000 | 2,900 |
| 1991-11-26 | 574 | 597 | 573 | 595 | 130,000 | 2,975 |
| 1991-11-25 | 590 | 593 | 570 | 572 | 196,000 | 2,860 |
| 1991-11-22 | 585 | 600 | 575 | 593 | 297,000 | 2,965 |
| 1991-11-21 | 583 | 588 | 569 | 575 | 266,000 | 2,875 |
| 1991-11-20 | 574 | 590 | 574 | 575 | 217,000 | 2,875 |
| 1991-11-19 | 601 | 601 | 582 | 584 | 324,000 | 2,920 |
| 1991-11-18 | 590 | 600 | 576 | 581 | 618,000 | 2,905 |
| 1991-11-15 | 622 | 625 | 606 | 610 | 328,000 | 3,050 |
| 1991-11-14 | 634 | 640 | 622 | 622 | 224,000 | 3,110 |
| 1991-11-13 | 650 | 650 | 632 | 632 | 188,000 | 3,160 |
| 1991-11-12 | 637 | 649 | 635 | 644 | 255,000 | 3,220 |
| 1991-11-11 | 641 | 641 | 635 | 637 | 177,000 | 3,185 |
| 1991-11-08 | 650 | 655 | 635 | 635 | 371,000 | 3,175 |
| 1991-11-07 | 643 | 654 | 640 | 640 | 411,000 | 3,200 |
| 1991-11-06 | 645 | 650 | 643 | 644 | 151,000 | 3,220 |
| 1991-11-05 | 664 | 664 | 648 | 649 | 186,000 | 3,245 |
| 1991-11-01 | 650 | 651 | 646 | 648 | 297,000 | 3,240 |
| 1991-10-31 | 643 | 660 | 643 | 660 | 309,000 | 3,300 |
| 1991-10-30 | 646 | 652 | 646 | 647 | 335,000 | 3,235 |
| 1991-10-29 | 660 | 662 | 642 | 645 | 1,202,000 | 3,225 |
| 1991-10-28 | 670 | 680 | 668 | 672 | 280,000 | 3,360 |
| 1991-10-25 | 667 | 677 | 665 | 669 | 328,000 | 3,345 |
| 1991-10-24 | 680 | 680 | 670 | 677 | 332,000 | 3,385 |
| 1991-10-23 | 675 | 680 | 666 | 670 | 772,000 | 3,350 |
| 1991-10-22 | 682 | 698 | 671 | 690 | 662,000 | 3,450 |
| 1991-10-21 | 703 | 704 | 689 | 692 | 425,000 | 3,460 |
| 1991-10-18 | 680 | 705 | 673 | 698 | 1,589,000 | 3,490 |
| 1991-10-17 | 665 | 679 | 665 | 671 | 714,000 | 3,355 |
| 1991-10-16 | 666 | 673 | 650 | 654 | 430,000 | 3,270 |
| 1991-10-15 | 645 | 660 | 641 | 659 | 426,000 | 3,295 |
| 1991-10-14 | 656 | 669 | 641 | 641 | 311,000 | 3,205 |
| 1991-10-11 | 681 | 681 | 660 | 661 | 649,000 | 3,305 |
| 1991-10-09 | 681 | 698 | 671 | 680 | 1,055,000 | 3,400 |
| 1991-10-08 | 661 | 693 | 660 | 682 | 1,307,000 | 3,410 |
| 1991-10-07 | 700 | 700 | 675 | 675 | 604,000 | 3,375 |
| 1991-10-04 | 690 | 715 | 685 | 690 | 4,702,000 | 3,450 |
| 1991-10-03 | 650 | 701 | 650 | 681 | 5,200,000 | 3,405 |
| 1991-10-02 | 648 | 660 | 631 | 631 | 2,197,000 | 3,155 |
| 1991-10-01 | 640 | 651 | 630 | 644 | 3,227,000 | 3,220 |
| 1991-09-30 | 608 | 610 | 594 | 600 | 430,000 | 3,000 |
| 1991-09-27 | 588 | 619 | 588 | 611 | 1,852,000 | 3,055 |
| 1991-09-26 | 570 | 590 | 565 | 589 | 694,000 | 2,945 |
| 1991-09-25 | 575 | 581 | 567 | 570 | 425,000 | 2,850 |
| 1991-09-24 | 563 | 575 | 560 | 575 | 326,000 | 2,875 |
| 1991-09-20 | 560 | 571 | 560 | 564 | 615,000 | 2,820 |
| 1991-09-19 | 573 | 573 | 560 | 560 | 539,000 | 2,800 |
| 1991-09-18 | 561 | 580 | 561 | 565 | 746,000 | 2,825 |
| 1991-09-17 | 582 | 588 | 575 | 580 | 675,000 | 2,900 |
| 1991-09-13 | 562 | 584 | 562 | 584 | 3,648,000 | 2,920 |
| 1991-09-12 | 560 | 573 | 560 | 563 | 690,000 | 2,815 |
| 1991-09-11 | 560 | 565 | 559 | 565 | 558,000 | 2,825 |
| 1991-09-10 | 560 | 570 | 555 | 565 | 456,000 | 2,825 |
| 1991-09-09 | 578 | 584 | 559 | 559 | 333,000 | 2,795 |
| 1991-09-06 | 555 | 578 | 552 | 578 | 1,643,000 | 2,890 |
| 1991-09-05 | 539 | 570 | 539 | 562 | 1,283,000 | 2,810 |
| 1991-09-04 | 548 | 548 | 540 | 548 | 619,000 | 2,740 |
| 1991-09-03 | 549 | 550 | 539 | 539 | 406,000 | 2,695 |
| 1991-09-02 | 537 | 549 | 531 | 549 | 568,000 | 2,745 |
| 1991-08-30 | 528 | 534 | 516 | 517 | 239,000 | 2,585 |
| 1991-08-29 | 508 | 519 | 507 | 513 | 215,000 | 2,565 |
| 1991-08-28 | 505 | 505 | 500 | 501 | 564,000 | 2,505 |
| 1991-08-27 | 505 | 515 | 499 | 499 | 590,000 | 2,495 |
| 1991-08-26 | 521 | 521 | 505 | 507 | 330,000 | 2,535 |
| 1991-08-23 | 538 | 538 | 522 | 525 | 306,000 | 2,625 |
| 1991-08-22 | 543 | 550 | 535 | 536 | 778,000 | 2,680 |
| 1991-08-21 | 505 | 525 | 502 | 523 | 651,000 | 2,615 |
| 1991-08-20 | 510 | 519 | 486 | 491 | 1,021,000 | 2,455 |
| 1991-08-19 | 526 | 526 | 495 | 510 | 865,000 | 2,550 |
| 1991-08-16 | 540 | 547 | 535 | 537 | 268,000 | 2,685 |
| 1991-08-15 | 560 | 560 | 545 | 545 | 195,000 | 2,725 |
| 1991-08-14 | 542 | 560 | 540 | 560 | 311,000 | 2,800 |
| 1991-08-13 | 546 | 547 | 538 | 538 | 321,000 | 2,690 |
| 1991-08-12 | 584 | 584 | 550 | 556 | 123,000 | 2,780 |
| 1991-08-09 | 582 | 585 | 582 | 584 | 167,000 | 2,920 |
| 1991-08-08 | 595 | 595 | 580 | 580 | 290,000 | 2,900 |
| 1991-08-07 | 583 | 593 | 583 | 590 | 150,000 | 2,950 |
| 1991-08-06 | 591 | 599 | 580 | 580 | 483,000 | 2,900 |
| 1991-08-05 | 600 | 603 | 590 | 590 | 707,000 | 2,950 |
| 1991-08-02 | 585 | 590 | 576 | 585 | 221,000 | 2,925 |
| 1991-08-01 | 596 | 596 | 580 | 586 | 213,000 | 2,930 |
| 1991-07-31 | 595 | 599 | 585 | 599 | 368,000 | 2,995 |
| 1991-07-30 | 588 | 599 | 585 | 586 | 472,000 | 2,930 |
| 1991-07-29 | 591 | 591 | 576 | 578 | 184,000 | 2,890 |
| 1991-07-26 | 565 | 584 | 555 | 581 | 383,000 | 2,905 |
| 1991-07-25 | 571 | 571 | 555 | 555 | 203,000 | 2,775 |
| 1991-07-24 | 550 | 569 | 550 | 565 | 395,000 | 2,825 |
| 1991-07-23 | 559 | 559 | 540 | 542 | 212,000 | 2,710 |
| 1991-07-22 | 554 | 562 | 552 | 552 | 208,000 | 2,760 |
| 1991-07-19 | 552 | 564 | 546 | 552 | 218,000 | 2,760 |
| 1991-07-18 | 550 | 550 | 531 | 542 | 138,000 | 2,710 |
| 1991-07-17 | 550 | 560 | 540 | 540 | 294,000 | 2,700 |
| 1991-07-16 | 573 | 573 | 565 | 570 | 287,000 | 2,850 |
| 1991-07-15 | 575 | 579 | 560 | 573 | 281,000 | 2,865 |
| 1991-07-12 | 550 | 575 | 550 | 570 | 582,000 | 2,850 |
| 1991-07-11 | 570 | 571 | 560 | 560 | 232,000 | 2,800 |
| 1991-07-10 | 545 | 573 | 545 | 565 | 337,000 | 2,825 |
| 1991-07-09 | 530 | 560 | 511 | 539 | 1,019,000 | 2,695 |
| 1991-07-08 | 575 | 578 | 510 | 520 | 760,000 | 2,600 |
| 1991-07-05 | 598 | 598 | 564 | 575 | 477,000 | 2,875 |
| 1991-07-04 | 601 | 602 | 585 | 588 | 581,000 | 2,940 |
| 1991-07-03 | 635 | 640 | 610 | 611 | 300,000 | 3,055 |
| 1991-07-02 | 648 | 651 | 641 | 645 | 343,000 | 3,225 |
| 1991-07-01 | 641 | 650 | 634 | 649 | 322,000 | 3,245 |
| 1991-06-28 | 635 | 635 | 622 | 622 | 499,000 | 3,110 |
| 1991-06-27 | 625 | 638 | 625 | 631 | 172,000 | 3,155 |
| 1991-06-26 | 630 | 641 | 630 | 631 | 356,000 | 3,155 |
| 1991-06-25 | 608 | 640 | 608 | 640 | 393,000 | 3,200 |
| 1991-06-24 | 648 | 648 | 627 | 627 | 319,000 | 3,135 |
| 1991-06-21 | 660 | 660 | 640 | 640 | 237,000 | 3,200 |
| 1991-06-20 | 630 | 660 | 630 | 648 | 565,000 | 3,240 |
| 1991-06-19 | 657 | 665 | 621 | 630 | 530,000 | 3,150 |
| 1991-06-18 | 670 | 678 | 670 | 670 | 311,000 | 3,350 |
| 1991-06-17 | 680 | 681 | 670 | 672 | 163,000 | 3,360 |
| 1991-06-14 | 699 | 699 | 676 | 676 | 2,216,000 | 3,380 |
| 1991-06-13 | 679 | 679 | 670 | 672 | 364,000 | 3,360 |
| 1991-06-12 | 681 | 685 | 668 | 674 | 261,000 | 3,370 |
| 1991-06-11 | 663 | 680 | 661 | 670 | 143,000 | 3,350 |
| 1991-06-10 | 688 | 688 | 663 | 663 | 139,000 | 3,315 |
| 1991-06-07 | 679 | 690 | 674 | 680 | 255,000 | 3,400 |
| 1991-06-06 | 685 | 685 | 661 | 661 | 440,000 | 3,305 |
| 1991-06-05 | 691 | 691 | 675 | 675 | 309,000 | 3,375 |
| 1991-06-04 | 698 | 703 | 690 | 690 | 253,000 | 3,450 |
| 1991-06-03 | 688 | 704 | 686 | 700 | 283,000 | 3,500 |
| 1991-05-31 | 686 | 690 | 670 | 672 | 649,000 | 3,360 |
| 1991-05-30 | 687 | 687 | 670 | 676 | 536,000 | 3,380 |
| 1991-05-29 | 688 | 695 | 677 | 677 | 627,000 | 3,385 |
| 1991-05-28 | 692 | 700 | 681 | 685 | 640,000 | 3,425 |
| 1991-05-27 | 703 | 707 | 691 | 692 | 393,000 | 3,460 |
| 1991-05-24 | 723 | 724 | 701 | 713 | 224,000 | 3,565 |
| 1991-05-23 | 709 | 725 | 697 | 725 | 369,000 | 3,625 |
| 1991-05-22 | 695 | 719 | 695 | 704 | 364,000 | 3,520 |
| 1991-05-21 | 670 | 685 | 670 | 685 | 203,000 | 3,425 |
| 1991-05-20 | 700 | 700 | 670 | 685 | 278,000 | 3,425 |
| 1991-05-17 | 682 | 700 | 682 | 692 | 188,000 | 3,460 |
| 1991-05-16 | 690 | 694 | 677 | 680 | 277,000 | 3,400 |
| 1991-05-15 | 700 | 710 | 695 | 695 | 302,000 | 3,475 |
| 1991-05-14 | 700 | 710 | 700 | 710 | 343,000 | 3,550 |
| 1991-05-13 | 711 | 720 | 695 | 695 | 621,000 | 3,475 |
| 1991-05-10 | 719 | 729 | 710 | 710 | 352,000 | 3,550 |
| 1991-05-09 | 724 | 739 | 724 | 729 | 364,000 | 3,645 |
| 1991-05-08 | 722 | 726 | 720 | 725 | 298,000 | 3,625 |
| 1991-05-07 | 743 | 743 | 731 | 731 | 183,000 | 3,655 |
| 1991-05-02 | 740 | 765 | 736 | 753 | 498,000 | 3,765 |
| 1991-05-01 | 730 | 739 | 726 | 739 | 375,000 | 3,695 |
| 1991-04-30 | 740 | 743 | 720 | 720 | 447,000 | 3,600 |
| 1991-04-26 | 744 | 744 | 725 | 730 | 330,000 | 3,650 |
| 1991-04-25 | 742 | 742 | 721 | 730 | 634,000 | 3,650 |
| 1991-04-24 | 748 | 749 | 730 | 732 | 412,000 | 3,660 |
| 1991-04-23 | 730 | 760 | 728 | 758 | 713,000 | 3,790 |
| 1991-04-22 | 736 | 745 | 734 | 740 | 284,000 | 3,700 |
| 1991-04-19 | 761 | 761 | 740 | 745 | 461,000 | 3,725 |
| 1991-04-18 | 776 | 778 | 761 | 763 | 228,000 | 3,815 |
| 1991-04-17 | 780 | 785 | 775 | 780 | 400,000 | 3,900 |
| 1991-04-16 | 775 | 780 | 770 | 775 | 362,000 | 3,875 |
| 1991-04-15 | 785 | 788 | 771 | 775 | 205,000 | 3,875 |
| 1991-04-12 | 773 | 785 | 771 | 780 | 195,000 | 3,900 |
| 1991-04-11 | 784 | 789 | 770 | 770 | 217,000 | 3,850 |
| 1991-04-10 | 762 | 788 | 762 | 781 | 535,000 | 3,905 |
| 1991-04-09 | 785 | 785 | 770 | 772 | 520,000 | 3,860 |
| 1991-04-08 | 794 | 800 | 790 | 790 | 469,000 | 3,950 |
| 1991-04-05 | 819 | 819 | 790 | 794 | 579,000 | 3,970 |
| 1991-04-04 | 780 | 810 | 778 | 809 | 1,012,000 | 4,045 |
| 1991-04-03 | 770 | 781 | 770 | 773 | 581,000 | 3,865 |
| 1991-04-02 | 748 | 768 | 748 | 760 | 254,000 | 3,800 |
| 1991-04-01 | 764 | 764 | 751 | 754 | 205,000 | 3,770 |
| 1991-03-29 | 735 | 765 | 734 | 754 | 350,000 | 3,770 |
| 1991-03-28 | 740 | 750 | 728 | 735 | 573,000 | 3,675 |
| 1991-03-27 | 770 | 770 | 749 | 750 | 832,000 | 3,750 |
| 1991-03-26 | 770 | 780 | 759 | 770 | 996,000 | 3,850 |
| 1991-03-25 | 780 | 795 | 776 | 785 | 577,000 | 3,925 |
| 1991-03-22 | 793 | 796 | 776 | 790 | 790,000 | 3,950 |
| 1991-03-20 | 798 | 805 | 795 | 800 | 1,137,000 | 4,000 |
| 1991-03-19 | 805 | 815 | 800 | 805 | 933,000 | 4,025 |
| 1991-03-18 | 806 | 815 | 806 | 813 | 834,000 | 4,065 |
| 1991-03-15 | 817 | 820 | 807 | 816 | 1,019,000 | 4,080 |
| 1991-03-14 | 829 | 829 | 807 | 807 | 1,252,000 | 4,035 |
| 1991-03-13 | 813 | 819 | 805 | 819 | 1,034,000 | 4,095 |
| 1991-03-12 | 821 | 838 | 812 | 813 | 2,696,000 | 4,065 |
| 1991-03-11 | 821 | 828 | 810 | 813 | 2,719,000 | 4,065 |
| 1991-03-08 | 810 | 814 | 792 | 811 | 2,602,000 | 4,055 |
| 1991-03-07 | 802 | 810 | 792 | 800 | 2,017,000 | 4,000 |
| 1991-03-06 | 820 | 834 | 808 | 812 | 8,789,000 | 4,060 |
| 1991-03-05 | 766 | 816 | 760 | 790 | 12,073,000 | 3,950 |
| 1991-03-04 | 749 | 774 | 747 | 768 | 1,156,000 | 3,840 |
| 1991-03-01 | 775 | 777 | 748 | 748 | 2,698,000 | 3,740 |
| 1991-02-28 | 780 | 806 | 770 | 770 | 10,569,000 | 3,850 |
| 1991-02-27 | 715 | 781 | 710 | 765 | 6,124,000 | 3,825 |
| 1991-02-26 | 735 | 747 | 718 | 722 | 1,984,000 | 3,610 |
| 1991-02-25 | 703 | 730 | 696 | 725 | 1,442,000 | 3,625 |
| 1991-02-22 | 720 | 735 | 688 | 694 | 1,696,000 | 3,470 |
| 1991-02-21 | 746 | 756 | 725 | 729 | 3,508,000 | 3,645 |
| 1991-02-20 | 745 | 785 | 731 | 756 | 10,674,000 | 3,780 |
| 1991-02-19 | 735 | 745 | 720 | 745 | 7,970,000 | 3,725 |
| 1991-02-18 | 650 | 651 | 638 | 645 | 999,000 | 3,225 |
| 1991-02-15 | 628 | 638 | 616 | 625 | 760,000 | 3,125 |
| 1991-02-14 | 630 | 649 | 625 | 638 | 1,734,000 | 3,190 |
| 1991-02-13 | 595 | 620 | 595 | 619 | 1,237,000 | 3,095 |
| 1991-02-12 | 594 | 609 | 590 | 600 | 798,000 | 3,000 |
| 1991-02-08 | 560 | 595 | 556 | 577 | 886,000 | 2,885 |
| 1991-02-07 | 565 | 571 | 560 | 569 | 464,000 | 2,845 |
| 1991-02-06 | 573 | 582 | 560 | 565 | 690,000 | 2,825 |
| 1991-02-05 | 559 | 565 | 545 | 554 | 434,000 | 2,770 |
| 1991-02-04 | 530 | 540 | 525 | 540 | 251,000 | 2,700 |
| 1991-02-01 | 545 | 545 | 525 | 525 | 411,000 | 2,625 |
| 1991-01-31 | 551 | 551 | 535 | 535 | 320,000 | 2,675 |
| 1991-01-30 | 546 | 552 | 541 | 541 | 261,000 | 2,705 |
| 1991-01-29 | 556 | 557 | 545 | 553 | 357,000 | 2,765 |
| 1991-01-28 | 550 | 555 | 545 | 550 | 170,000 | 2,750 |
| 1991-01-25 | 541 | 553 | 540 | 550 | 672,000 | 2,750 |
| 1991-01-24 | 539 | 555 | 539 | 540 | 891,000 | 2,700 |
| 1991-01-23 | 551 | 555 | 540 | 545 | 466,000 | 2,725 |
| 1991-01-22 | 572 | 572 | 560 | 561 | 401,000 | 2,805 |
| 1991-01-21 | 574 | 580 | 562 | 580 | 258,000 | 2,900 |
| 1991-01-18 | 589 | 598 | 561 | 593 | 1,217,000 | 2,965 |
| 1991-01-17 | 528 | 600 | 528 | 579 | 910,000 | 2,895 |
| 1991-01-16 | 551 | 555 | 525 | 538 | 588,000 | 2,690 |
| 1991-01-14 | 570 | 580 | 560 | 565 | 485,000 | 2,825 |
| 1991-01-11 | 595 | 600 | 579 | 586 | 643,000 | 2,930 |
| 1991-01-10 | 570 | 600 | 570 | 595 | 591,000 | 2,975 |
| 1991-01-09 | 571 | 585 | 570 | 585 | 636,000 | 2,925 |
| 1991-01-08 | 601 | 605 | 570 | 575 | 944,000 | 2,875 |
| 1991-01-07 | 639 | 645 | 611 | 611 | 332,000 | 3,055 |
| 1991-01-04 | 620 | 630 | 610 | 629 | 357,000 | 3,145 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
