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 |
---|---|---|---|---|---|---|
1992-12-30 | 520 | 530 | 518 | 523 | 146,000 | 2,615 |
1992-12-29 | 515 | 525 | 515 | 525 | 355,000 | 2,625 |
1992-12-28 | 527 | 527 | 519 | 520 | 262,000 | 2,600 |
1992-12-25 | 529 | 530 | 526 | 526 | 682,000 | 2,630 |
1992-12-24 | 533 | 533 | 527 | 532 | 187,000 | 2,660 |
1992-12-22 | 533 | 535 | 526 | 535 | 342,000 | 2,675 |
1992-12-21 | 543 | 543 | 535 | 535 | 195,000 | 2,675 |
1992-12-18 | 536 | 546 | 530 | 533 | 214,000 | 2,665 |
1992-12-17 | 534 | 549 | 533 | 536 | 283,000 | 2,680 |
1992-12-16 | 550 | 550 | 528 | 535 | 254,000 | 2,675 |
1992-12-15 | 540 | 550 | 530 | 550 | 266,000 | 2,750 |
1992-12-14 | 540 | 540 | 530 | 531 | 115,000 | 2,655 |
1992-12-11 | 551 | 553 | 530 | 530 | 1,514,000 | 2,650 |
1992-12-10 | 540 | 550 | 535 | 541 | 547,000 | 2,705 |
1992-12-09 | 520 | 540 | 520 | 535 | 254,000 | 2,675 |
1992-12-08 | 525 | 525 | 519 | 520 | 346,000 | 2,600 |
1992-12-07 | 522 | 522 | 520 | 522 | 247,000 | 2,610 |
1992-12-04 | 525 | 533 | 523 | 524 | 516,000 | 2,620 |
1992-12-03 | 535 | 535 | 520 | 530 | 296,000 | 2,650 |
1992-12-02 | 526 | 535 | 526 | 535 | 318,000 | 2,675 |
1992-12-01 | 548 | 550 | 535 | 536 | 437,000 | 2,680 |
1992-11-30 | 540 | 549 | 532 | 549 | 155,000 | 2,745 |
1992-11-27 | 530 | 542 | 530 | 540 | 300,000 | 2,700 |
1992-11-26 | 545 | 549 | 534 | 549 | 481,000 | 2,745 |
1992-11-25 | 527 | 535 | 525 | 535 | 387,000 | 2,675 |
1992-11-24 | 549 | 549 | 527 | 537 | 249,000 | 2,685 |
1992-11-20 | 530 | 540 | 525 | 540 | 589,000 | 2,700 |
1992-11-19 | 543 | 543 | 530 | 540 | 376,000 | 2,700 |
1992-11-18 | 500 | 534 | 495 | 530 | 665,000 | 2,650 |
1992-11-17 | 501 | 503 | 492 | 497 | 615,000 | 2,485 |
1992-11-16 | 506 | 510 | 502 | 502 | 330,000 | 2,510 |
1992-11-13 | 514 | 514 | 506 | 506 | 760,000 | 2,530 |
1992-11-12 | 505 | 514 | 503 | 514 | 396,000 | 2,570 |
1992-11-11 | 507 | 512 | 503 | 505 | 528,000 | 2,525 |
1992-11-10 | 506 | 512 | 505 | 512 | 431,000 | 2,560 |
1992-11-09 | 521 | 524 | 511 | 511 | 502,000 | 2,555 |
1992-11-06 | 539 | 547 | 531 | 531 | 402,000 | 2,655 |
1992-11-05 | 550 | 554 | 544 | 548 | 240,000 | 2,740 |
1992-11-04 | 554 | 559 | 547 | 558 | 154,000 | 2,790 |
1992-11-02 | 546 | 548 | 539 | 544 | 249,000 | 2,720 |
1992-10-30 | 560 | 560 | 546 | 546 | 573,000 | 2,730 |
1992-10-29 | 564 | 570 | 560 | 560 | 229,000 | 2,800 |
1992-10-28 | 560 | 570 | 560 | 565 | 498,000 | 2,825 |
1992-10-27 | 558 | 569 | 558 | 560 | 228,000 | 2,800 |
1992-10-26 | 560 | 568 | 560 | 562 | 287,000 | 2,810 |
1992-10-23 | 567 | 570 | 561 | 570 | 498,000 | 2,850 |
1992-10-22 | 551 | 572 | 550 | 558 | 458,000 | 2,790 |
1992-10-21 | 546 | 555 | 546 | 555 | 345,000 | 2,775 |
1992-10-20 | 538 | 551 | 537 | 551 | 482,000 | 2,755 |
1992-10-19 | 560 | 560 | 532 | 537 | 418,000 | 2,685 |
1992-10-16 | 561 | 568 | 560 | 560 | 403,000 | 2,800 |
1992-10-15 | 560 | 566 | 560 | 566 | 282,000 | 2,830 |
1992-10-14 | 572 | 579 | 560 | 560 | 409,000 | 2,800 |
1992-10-13 | 556 | 572 | 556 | 572 | 596,000 | 2,860 |
1992-10-12 | 560 | 563 | 549 | 550 | 701,000 | 2,750 |
1992-10-09 | 561 | 565 | 552 | 560 | 1,885,000 | 2,800 |
1992-10-08 | 567 | 570 | 562 | 562 | 773,000 | 2,810 |
1992-10-07 | 575 | 595 | 575 | 577 | 465,000 | 2,885 |
1992-10-06 | 565 | 586 | 565 | 585 | 353,000 | 2,925 |
1992-10-05 | 585 | 585 | 570 | 575 | 332,000 | 2,875 |
1992-10-02 | 603 | 603 | 586 | 586 | 466,000 | 2,930 |
1992-10-01 | 594 | 609 | 576 | 595 | 776,000 | 2,975 |
1992-09-30 | 593 | 609 | 581 | 588 | 815,000 | 2,940 |
1992-09-29 | 601 | 609 | 593 | 595 | 483,000 | 2,975 |
1992-09-28 | 620 | 628 | 610 | 611 | 887,000 | 3,055 |
1992-09-25 | 615 | 625 | 608 | 619 | 1,405,000 | 3,095 |
1992-09-24 | 610 | 616 | 604 | 607 | 576,000 | 3,035 |
1992-09-22 | 585 | 595 | 582 | 585 | 637,000 | 2,925 |
1992-09-21 | 610 | 610 | 587 | 595 | 436,000 | 2,975 |
1992-09-18 | 614 | 614 | 592 | 600 | 688,000 | 3,000 |
1992-09-17 | 624 | 629 | 601 | 614 | 1,691,000 | 3,070 |
1992-09-16 | 613 | 614 | 591 | 614 | 726,000 | 3,070 |
1992-09-14 | 609 | 615 | 601 | 613 | 886,000 | 3,065 |
1992-09-11 | 622 | 637 | 600 | 602 | 2,946,000 | 3,010 |
1992-09-10 | 624 | 638 | 617 | 632 | 1,986,000 | 3,160 |
1992-09-09 | 595 | 618 | 592 | 616 | 486,000 | 3,080 |
1992-09-08 | 595 | 609 | 595 | 595 | 730,000 | 2,975 |
1992-09-07 | 612 | 615 | 604 | 604 | 856,000 | 3,020 |
1992-09-04 | 620 | 623 | 601 | 602 | 1,336,000 | 3,010 |
1992-09-03 | 590 | 608 | 585 | 605 | 1,329,000 | 3,025 |
1992-09-02 | 588 | 593 | 582 | 585 | 615,000 | 2,925 |
1992-09-01 | 618 | 618 | 591 | 595 | 840,000 | 2,975 |
1992-08-31 | 610 | 621 | 600 | 611 | 804,000 | 3,055 |
1992-08-28 | 605 | 631 | 603 | 620 | 2,806,000 | 3,100 |
1992-08-27 | 580 | 615 | 575 | 615 | 1,684,000 | 3,075 |
1992-08-26 | 559 | 570 | 554 | 560 | 713,000 | 2,800 |
1992-08-25 | 570 | 579 | 560 | 560 | 849,000 | 2,800 |
1992-08-24 | 584 | 605 | 572 | 580 | 1,259,000 | 2,900 |
1992-08-21 | 548 | 569 | 538 | 569 | 602,000 | 2,845 |
1992-08-20 | 506 | 540 | 506 | 518 | 1,247,000 | 2,590 |
1992-08-19 | 501 | 511 | 496 | 506 | 828,000 | 2,530 |
1992-08-18 | 517 | 517 | 500 | 500 | 474,000 | 2,500 |
1992-08-17 | 540 | 540 | 524 | 526 | 196,000 | 2,630 |
1992-08-14 | 505 | 524 | 505 | 520 | 959,000 | 2,600 |
1992-08-13 | 510 | 520 | 503 | 515 | 1,043,000 | 2,575 |
1992-08-12 | 518 | 525 | 507 | 510 | 808,000 | 2,550 |
1992-08-11 | 551 | 552 | 525 | 528 | 887,000 | 2,640 |
1992-08-10 | 550 | 554 | 542 | 547 | 710,000 | 2,735 |
1992-08-07 | 580 | 582 | 570 | 575 | 593,000 | 2,875 |
1992-08-06 | 591 | 600 | 582 | 588 | 575,000 | 2,940 |
1992-08-05 | 591 | 604 | 591 | 598 | 835,000 | 2,990 |
1992-08-04 | 596 | 603 | 591 | 598 | 272,000 | 2,990 |
1992-08-03 | 598 | 608 | 593 | 600 | 304,000 | 3,000 |
1992-07-31 | 598 | 613 | 595 | 606 | 970,000 | 3,030 |
1992-07-30 | 595 | 608 | 586 | 604 | 1,125,000 | 3,020 |
1992-07-29 | 588 | 593 | 575 | 585 | 1,110,000 | 2,925 |
1992-07-28 | 582 | 589 | 575 | 580 | 619,000 | 2,900 |
1992-07-27 | 600 | 605 | 576 | 580 | 975,000 | 2,900 |
1992-07-24 | 590 | 600 | 585 | 590 | 1,083,000 | 2,950 |
1992-07-23 | 572 | 599 | 572 | 598 | 893,000 | 2,990 |
1992-07-22 | 596 | 604 | 570 | 571 | 1,686,000 | 2,855 |
1992-07-21 | 585 | 605 | 585 | 599 | 844,000 | 2,995 |
1992-07-20 | 600 | 600 | 585 | 585 | 1,049,000 | 2,925 |
1992-07-17 | 615 | 620 | 606 | 615 | 1,356,000 | 3,075 |
1992-07-16 | 627 | 637 | 620 | 620 | 4,098,000 | 3,100 |
1992-07-15 | 613 | 629 | 613 | 617 | 3,229,000 | 3,085 |
1992-07-14 | 611 | 614 | 606 | 609 | 553,000 | 3,045 |
1992-07-13 | 607 | 615 | 599 | 615 | 513,000 | 3,075 |
1992-07-10 | 615 | 615 | 595 | 597 | 976,000 | 2,985 |
1992-07-09 | 610 | 620 | 604 | 605 | 943,000 | 3,025 |
1992-07-08 | 601 | 610 | 589 | 606 | 626,000 | 3,030 |
1992-07-07 | 620 | 626 | 605 | 605 | 1,952,000 | 3,025 |
1992-07-06 | 605 | 627 | 602 | 614 | 3,456,000 | 3,070 |
1992-07-03 | 570 | 617 | 570 | 605 | 2,372,000 | 3,025 |
1992-07-02 | 570 | 590 | 568 | 590 | 804,000 | 2,950 |
1992-07-01 | 566 | 570 | 558 | 570 | 461,000 | 2,850 |
1992-06-30 | 578 | 578 | 565 | 565 | 533,000 | 2,825 |
1992-06-29 | 575 | 577 | 568 | 568 | 629,000 | 2,840 |
1992-06-26 | 584 | 587 | 570 | 584 | 1,149,000 | 2,920 |
1992-06-25 | 562 | 570 | 555 | 564 | 799,000 | 2,820 |
1992-06-24 | 575 | 580 | 560 | 580 | 766,000 | 2,900 |
1992-06-23 | 567 | 578 | 566 | 572 | 661,000 | 2,860 |
1992-06-22 | 585 | 590 | 570 | 571 | 547,000 | 2,855 |
1992-06-19 | 580 | 583 | 566 | 582 | 435,000 | 2,910 |
1992-06-18 | 563 | 587 | 560 | 565 | 797,000 | 2,825 |
1992-06-17 | 576 | 585 | 573 | 573 | 816,000 | 2,865 |
1992-06-16 | 585 | 593 | 582 | 585 | 516,000 | 2,925 |
1992-06-15 | 605 | 605 | 586 | 586 | 564,000 | 2,930 |
1992-06-12 | 607 | 607 | 597 | 605 | 4,459,000 | 3,025 |
1992-06-11 | 585 | 598 | 584 | 597 | 1,242,000 | 2,985 |
1992-06-10 | 584 | 592 | 579 | 584 | 1,229,000 | 2,920 |
1992-06-09 | 575 | 582 | 575 | 577 | 277,000 | 2,885 |
1992-06-08 | 575 | 578 | 570 | 570 | 502,000 | 2,850 |
1992-06-05 | 583 | 585 | 572 | 580 | 470,000 | 2,900 |
1992-06-04 | 586 | 586 | 570 | 578 | 513,000 | 2,890 |
1992-06-03 | 583 | 589 | 576 | 576 | 642,000 | 2,880 |
1992-06-02 | 586 | 590 | 575 | 583 | 1,187,000 | 2,915 |
1992-06-01 | 575 | 586 | 574 | 580 | 489,000 | 2,900 |
1992-05-29 | 583 | 586 | 573 | 583 | 552,000 | 2,915 |
1992-05-28 | 560 | 573 | 560 | 573 | 284,000 | 2,865 |
1992-05-27 | 575 | 576 | 560 | 560 | 518,000 | 2,800 |
1992-05-26 | 570 | 581 | 570 | 572 | 498,000 | 2,860 |
1992-05-25 | 583 | 595 | 567 | 568 | 754,000 | 2,840 |
1992-05-22 | 595 | 600 | 585 | 586 | 630,000 | 2,930 |
1992-05-21 | 600 | 612 | 596 | 596 | 1,572,000 | 2,980 |
1992-05-20 | 605 | 617 | 598 | 600 | 3,654,000 | 3,000 |
1992-05-19 | 585 | 598 | 585 | 592 | 545,000 | 2,960 |
1992-05-18 | 576 | 583 | 568 | 579 | 760,000 | 2,895 |
1992-05-15 | 600 | 600 | 565 | 567 | 998,000 | 2,835 |
1992-05-14 | 595 | 605 | 591 | 595 | 1,588,000 | 2,975 |
1992-05-13 | 583 | 596 | 580 | 591 | 1,134,000 | 2,955 |
1992-05-12 | 597 | 600 | 582 | 585 | 1,226,000 | 2,925 |
1992-05-11 | 603 | 611 | 595 | 600 | 2,454,000 | 3,000 |
1992-05-08 | 593 | 603 | 581 | 595 | 2,753,000 | 2,975 |
1992-05-07 | 571 | 605 | 565 | 603 | 3,783,000 | 3,015 |
1992-05-06 | 570 | 576 | 566 | 573 | 1,276,000 | 2,865 |
1992-05-01 | 566 | 572 | 559 | 561 | 799,000 | 2,805 |
1992-04-30 | 566 | 577 | 565 | 568 | 913,000 | 2,840 |
1992-04-28 | 563 | 572 | 562 | 564 | 623,000 | 2,820 |
1992-04-27 | 565 | 570 | 562 | 562 | 365,000 | 2,810 |
1992-04-24 | 570 | 580 | 569 | 575 | 1,965,000 | 2,875 |
1992-04-23 | 560 | 572 | 555 | 570 | 1,951,000 | 2,850 |
1992-04-22 | 545 | 558 | 542 | 558 | 771,000 | 2,790 |
1992-04-21 | 543 | 561 | 540 | 542 | 862,000 | 2,710 |
1992-04-20 | 546 | 555 | 540 | 544 | 549,000 | 2,720 |
1992-04-17 | 555 | 555 | 541 | 545 | 1,527,000 | 2,725 |
1992-04-16 | 570 | 581 | 560 | 565 | 1,594,000 | 2,825 |
1992-04-15 | 579 | 591 | 561 | 563 | 4,207,000 | 2,815 |
1992-04-14 | 526 | 575 | 520 | 572 | 3,587,000 | 2,860 |
1992-04-13 | 553 | 554 | 525 | 526 | 1,656,000 | 2,630 |
1992-04-10 | 545 | 565 | 536 | 553 | 3,166,000 | 2,765 |
1992-04-09 | 504 | 534 | 496 | 505 | 2,185,000 | 2,525 |
1992-04-08 | 492 | 505 | 485 | 504 | 542,000 | 2,520 |
1992-04-07 | 520 | 522 | 501 | 502 | 373,000 | 2,510 |
1992-04-06 | 511 | 523 | 511 | 517 | 519,000 | 2,585 |
1992-04-03 | 500 | 510 | 485 | 496 | 963,000 | 2,480 |
1992-04-02 | 496 | 510 | 485 | 495 | 1,477,000 | 2,475 |
1992-04-01 | 534 | 534 | 492 | 492 | 856,000 | 2,460 |
1992-03-31 | 550 | 560 | 534 | 534 | 303,000 | 2,670 |
1992-03-30 | 557 | 560 | 542 | 550 | 295,000 | 2,750 |
1992-03-27 | 552 | 560 | 541 | 560 | 316,000 | 2,800 |
1992-03-26 | 582 | 583 | 553 | 553 | 503,000 | 2,765 |
1992-03-25 | 560 | 577 | 560 | 577 | 1,018,000 | 2,885 |
1992-03-24 | 570 | 570 | 559 | 570 | 598,000 | 2,850 |
1992-03-23 | 575 | 583 | 564 | 574 | 1,184,000 | 2,870 |
1992-03-19 | 570 | 581 | 563 | 571 | 3,062,000 | 2,855 |
1992-03-18 | 558 | 564 | 531 | 564 | 4,136,000 | 2,820 |
1992-03-17 | 544 | 565 | 543 | 560 | 2,192,000 | 2,800 |
1992-03-16 | 540 | 544 | 532 | 540 | 910,000 | 2,700 |
1992-03-13 | 523 | 543 | 520 | 520 | 2,093,000 | 2,600 |
1992-03-12 | 530 | 545 | 526 | 533 | 248,000 | 2,665 |
1992-03-11 | 536 | 539 | 521 | 534 | 201,000 | 2,670 |
1992-03-10 | 524 | 531 | 516 | 526 | 124,000 | 2,630 |
1992-03-09 | 538 | 548 | 526 | 526 | 89,000 | 2,630 |
1992-03-06 | 529 | 540 | 527 | 540 | 215,000 | 2,700 |
1992-03-05 | 545 | 545 | 526 | 526 | 461,000 | 2,630 |
1992-03-04 | 541 | 550 | 538 | 544 | 357,000 | 2,720 |
1992-03-03 | 555 | 567 | 542 | 554 | 791,000 | 2,770 |
1992-03-02 | 546 | 552 | 545 | 547 | 407,000 | 2,735 |
1992-02-28 | 547 | 554 | 547 | 549 | 303,000 | 2,745 |
1992-02-27 | 550 | 560 | 546 | 550 | 2,078,000 | 2,750 |
1992-02-26 | 524 | 549 | 524 | 546 | 1,428,000 | 2,730 |
1992-02-25 | 507 | 527 | 507 | 515 | 375,000 | 2,575 |
1992-02-24 | 514 | 515 | 508 | 508 | 187,000 | 2,540 |
1992-02-21 | 510 | 518 | 500 | 512 | 378,000 | 2,560 |
1992-02-20 | 500 | 507 | 499 | 505 | 313,000 | 2,525 |
1992-02-19 | 499 | 504 | 495 | 500 | 254,000 | 2,500 |
1992-02-18 | 510 | 510 | 501 | 509 | 236,000 | 2,545 |
1992-02-17 | 503 | 515 | 492 | 515 | 185,000 | 2,575 |
1992-02-14 | 516 | 520 | 505 | 505 | 342,000 | 2,525 |
1992-02-13 | 515 | 534 | 512 | 515 | 270,000 | 2,575 |
1992-02-12 | 510 | 520 | 510 | 515 | 102,000 | 2,575 |
1992-02-10 | 535 | 535 | 520 | 520 | 160,000 | 2,600 |
1992-02-07 | 538 | 540 | 531 | 531 | 285,000 | 2,655 |
1992-02-06 | 525 | 534 | 519 | 528 | 350,000 | 2,640 |
1992-02-05 | 517 | 526 | 516 | 519 | 149,000 | 2,595 |
1992-02-04 | 525 | 530 | 517 | 517 | 372,000 | 2,585 |
1992-02-03 | 530 | 532 | 513 | 515 | 391,000 | 2,575 |
1992-01-31 | 518 | 543 | 510 | 530 | 459,000 | 2,650 |
1992-01-30 | 500 | 511 | 499 | 508 | 310,000 | 2,540 |
1992-01-29 | 500 | 505 | 495 | 495 | 134,000 | 2,475 |
1992-01-28 | 485 | 495 | 485 | 495 | 247,000 | 2,475 |
1992-01-27 | 496 | 496 | 486 | 486 | 168,000 | 2,430 |
1992-01-24 | 493 | 498 | 485 | 486 | 429,000 | 2,430 |
1992-01-23 | 519 | 523 | 508 | 508 | 267,000 | 2,540 |
1992-01-22 | 485 | 519 | 485 | 519 | 390,000 | 2,595 |
1992-01-21 | 501 | 510 | 485 | 490 | 314,000 | 2,450 |
1992-01-20 | 503 | 504 | 486 | 500 | 458,000 | 2,500 |
1992-01-17 | 506 | 511 | 501 | 502 | 263,000 | 2,510 |
1992-01-16 | 520 | 524 | 509 | 509 | 213,000 | 2,545 |
1992-01-14 | 510 | 526 | 510 | 515 | 162,000 | 2,575 |
1992-01-13 | 506 | 519 | 506 | 511 | 222,000 | 2,555 |
1992-01-10 | 537 | 537 | 520 | 526 | 585,000 | 2,630 |
1992-01-09 | 533 | 548 | 532 | 543 | 225,000 | 2,715 |
1992-01-08 | 570 | 570 | 531 | 531 | 204,000 | 2,655 |
1992-01-07 | 580 | 586 | 570 | 570 | 188,000 | 2,850 |
1992-01-06 | 575 | 587 | 575 | 586 | 289,000 | 2,930 |
分割・併合履歴 : [2017-09-27]1株→0.2株