5714 DOWAホールディングス(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30520530518523146,0002,615
1992-12-29515525515525355,0002,625
1992-12-28527527519520262,0002,600
1992-12-25529530526526682,0002,630
1992-12-24533533527532187,0002,660
1992-12-22533535526535342,0002,675
1992-12-21543543535535195,0002,675
1992-12-18536546530533214,0002,665
1992-12-17534549533536283,0002,680
1992-12-16550550528535254,0002,675
1992-12-15540550530550266,0002,750
1992-12-14540540530531115,0002,655
1992-12-115515535305301,514,0002,650
1992-12-10540550535541547,0002,705
1992-12-09520540520535254,0002,675
1992-12-08525525519520346,0002,600
1992-12-07522522520522247,0002,610
1992-12-04525533523524516,0002,620
1992-12-03535535520530296,0002,650
1992-12-02526535526535318,0002,675
1992-12-01548550535536437,0002,680
1992-11-30540549532549155,0002,745
1992-11-27530542530540300,0002,700
1992-11-26545549534549481,0002,745
1992-11-25527535525535387,0002,675
1992-11-24549549527537249,0002,685
1992-11-20530540525540589,0002,700
1992-11-19543543530540376,0002,700
1992-11-18500534495530665,0002,650
1992-11-17501503492497615,0002,485
1992-11-16506510502502330,0002,510
1992-11-13514514506506760,0002,530
1992-11-12505514503514396,0002,570
1992-11-11507512503505528,0002,525
1992-11-10506512505512431,0002,560
1992-11-09521524511511502,0002,555
1992-11-06539547531531402,0002,655
1992-11-05550554544548240,0002,740
1992-11-04554559547558154,0002,790
1992-11-02546548539544249,0002,720
1992-10-30560560546546573,0002,730
1992-10-29564570560560229,0002,800
1992-10-28560570560565498,0002,825
1992-10-27558569558560228,0002,800
1992-10-26560568560562287,0002,810
1992-10-23567570561570498,0002,850
1992-10-22551572550558458,0002,790
1992-10-21546555546555345,0002,775
1992-10-20538551537551482,0002,755
1992-10-19560560532537418,0002,685
1992-10-16561568560560403,0002,800
1992-10-15560566560566282,0002,830
1992-10-14572579560560409,0002,800
1992-10-13556572556572596,0002,860
1992-10-12560563549550701,0002,750
1992-10-095615655525601,885,0002,800
1992-10-08567570562562773,0002,810
1992-10-07575595575577465,0002,885
1992-10-06565586565585353,0002,925
1992-10-05585585570575332,0002,875
1992-10-02603603586586466,0002,930
1992-10-01594609576595776,0002,975
1992-09-30593609581588815,0002,940
1992-09-29601609593595483,0002,975
1992-09-28620628610611887,0003,055
1992-09-256156256086191,405,0003,095
1992-09-24610616604607576,0003,035
1992-09-22585595582585637,0002,925
1992-09-21610610587595436,0002,975
1992-09-18614614592600688,0003,000
1992-09-176246296016141,691,0003,070
1992-09-16613614591614726,0003,070
1992-09-14609615601613886,0003,065
1992-09-116226376006022,946,0003,010
1992-09-106246386176321,986,0003,160
1992-09-09595618592616486,0003,080
1992-09-08595609595595730,0002,975
1992-09-07612615604604856,0003,020
1992-09-046206236016021,336,0003,010
1992-09-035906085856051,329,0003,025
1992-09-02588593582585615,0002,925
1992-09-01618618591595840,0002,975
1992-08-31610621600611804,0003,055
1992-08-286056316036202,806,0003,100
1992-08-275806155756151,684,0003,075
1992-08-26559570554560713,0002,800
1992-08-25570579560560849,0002,800
1992-08-245846055725801,259,0002,900
1992-08-21548569538569602,0002,845
1992-08-205065405065181,247,0002,590
1992-08-19501511496506828,0002,530
1992-08-18517517500500474,0002,500
1992-08-17540540524526196,0002,630
1992-08-14505524505520959,0002,600
1992-08-135105205035151,043,0002,575
1992-08-12518525507510808,0002,550
1992-08-11551552525528887,0002,640
1992-08-10550554542547710,0002,735
1992-08-07580582570575593,0002,875
1992-08-06591600582588575,0002,940
1992-08-05591604591598835,0002,990
1992-08-04596603591598272,0002,990
1992-08-03598608593600304,0003,000
1992-07-31598613595606970,0003,030
1992-07-305956085866041,125,0003,020
1992-07-295885935755851,110,0002,925
1992-07-28582589575580619,0002,900
1992-07-27600605576580975,0002,900
1992-07-245906005855901,083,0002,950
1992-07-23572599572598893,0002,990
1992-07-225966045705711,686,0002,855
1992-07-21585605585599844,0002,995
1992-07-206006005855851,049,0002,925
1992-07-176156206066151,356,0003,075
1992-07-166276376206204,098,0003,100
1992-07-156136296136173,229,0003,085
1992-07-14611614606609553,0003,045
1992-07-13607615599615513,0003,075
1992-07-10615615595597976,0002,985
1992-07-09610620604605943,0003,025
1992-07-08601610589606626,0003,030
1992-07-076206266056051,952,0003,025
1992-07-066056276026143,456,0003,070
1992-07-035706175706052,372,0003,025
1992-07-02570590568590804,0002,950
1992-07-01566570558570461,0002,850
1992-06-30578578565565533,0002,825
1992-06-29575577568568629,0002,840
1992-06-265845875705841,149,0002,920
1992-06-25562570555564799,0002,820
1992-06-24575580560580766,0002,900
1992-06-23567578566572661,0002,860
1992-06-22585590570571547,0002,855
1992-06-19580583566582435,0002,910
1992-06-18563587560565797,0002,825
1992-06-17576585573573816,0002,865
1992-06-16585593582585516,0002,925
1992-06-15605605586586564,0002,930
1992-06-126076075976054,459,0003,025
1992-06-115855985845971,242,0002,985
1992-06-105845925795841,229,0002,920
1992-06-09575582575577277,0002,885
1992-06-08575578570570502,0002,850
1992-06-05583585572580470,0002,900
1992-06-04586586570578513,0002,890
1992-06-03583589576576642,0002,880
1992-06-025865905755831,187,0002,915
1992-06-01575586574580489,0002,900
1992-05-29583586573583552,0002,915
1992-05-28560573560573284,0002,865
1992-05-27575576560560518,0002,800
1992-05-26570581570572498,0002,860
1992-05-25583595567568754,0002,840
1992-05-22595600585586630,0002,930
1992-05-216006125965961,572,0002,980
1992-05-206056175986003,654,0003,000
1992-05-19585598585592545,0002,960
1992-05-18576583568579760,0002,895
1992-05-15600600565567998,0002,835
1992-05-145956055915951,588,0002,975
1992-05-135835965805911,134,0002,955
1992-05-125976005825851,226,0002,925
1992-05-116036115956002,454,0003,000
1992-05-085936035815952,753,0002,975
1992-05-075716055656033,783,0003,015
1992-05-065705765665731,276,0002,865
1992-05-01566572559561799,0002,805
1992-04-30566577565568913,0002,840
1992-04-28563572562564623,0002,820
1992-04-27565570562562365,0002,810
1992-04-245705805695751,965,0002,875
1992-04-235605725555701,951,0002,850
1992-04-22545558542558771,0002,790
1992-04-21543561540542862,0002,710
1992-04-20546555540544549,0002,720
1992-04-175555555415451,527,0002,725
1992-04-165705815605651,594,0002,825
1992-04-155795915615634,207,0002,815
1992-04-145265755205723,587,0002,860
1992-04-135535545255261,656,0002,630
1992-04-105455655365533,166,0002,765
1992-04-095045344965052,185,0002,525
1992-04-08492505485504542,0002,520
1992-04-07520522501502373,0002,510
1992-04-06511523511517519,0002,585
1992-04-03500510485496963,0002,480
1992-04-024965104854951,477,0002,475
1992-04-01534534492492856,0002,460
1992-03-31550560534534303,0002,670
1992-03-30557560542550295,0002,750
1992-03-27552560541560316,0002,800
1992-03-26582583553553503,0002,765
1992-03-255605775605771,018,0002,885
1992-03-24570570559570598,0002,850
1992-03-235755835645741,184,0002,870
1992-03-195705815635713,062,0002,855
1992-03-185585645315644,136,0002,820
1992-03-175445655435602,192,0002,800
1992-03-16540544532540910,0002,700
1992-03-135235435205202,093,0002,600
1992-03-12530545526533248,0002,665
1992-03-11536539521534201,0002,670
1992-03-10524531516526124,0002,630
1992-03-0953854852652689,0002,630
1992-03-06529540527540215,0002,700
1992-03-05545545526526461,0002,630
1992-03-04541550538544357,0002,720
1992-03-03555567542554791,0002,770
1992-03-02546552545547407,0002,735
1992-02-28547554547549303,0002,745
1992-02-275505605465502,078,0002,750
1992-02-265245495245461,428,0002,730
1992-02-25507527507515375,0002,575
1992-02-24514515508508187,0002,540
1992-02-21510518500512378,0002,560
1992-02-20500507499505313,0002,525
1992-02-19499504495500254,0002,500
1992-02-18510510501509236,0002,545
1992-02-17503515492515185,0002,575
1992-02-14516520505505342,0002,525
1992-02-13515534512515270,0002,575
1992-02-12510520510515102,0002,575
1992-02-10535535520520160,0002,600
1992-02-07538540531531285,0002,655
1992-02-06525534519528350,0002,640
1992-02-05517526516519149,0002,595
1992-02-04525530517517372,0002,585
1992-02-03530532513515391,0002,575
1992-01-31518543510530459,0002,650
1992-01-30500511499508310,0002,540
1992-01-29500505495495134,0002,475
1992-01-28485495485495247,0002,475
1992-01-27496496486486168,0002,430
1992-01-24493498485486429,0002,430
1992-01-23519523508508267,0002,540
1992-01-22485519485519390,0002,595
1992-01-21501510485490314,0002,450
1992-01-20503504486500458,0002,500
1992-01-17506511501502263,0002,510
1992-01-16520524509509213,0002,545
1992-01-14510526510515162,0002,575
1992-01-13506519506511222,0002,555
1992-01-10537537520526585,0002,630
1992-01-09533548532543225,0002,715
1992-01-08570570531531204,0002,655
1992-01-07580586570570188,0002,850
1992-01-06575587575586289,0002,930

分割・併合履歴 : [2017-09-27]1株→0.2株