5714 DOWAホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 457 | 472 | 457 | 468 | 330,000 | 2,340 |
| 1993-12-29 | 468 | 468 | 454 | 457 | 254,000 | 2,285 |
| 1993-12-28 | 459 | 463 | 449 | 463 | 336,000 | 2,315 |
| 1993-12-27 | 448 | 452 | 438 | 449 | 346,000 | 2,245 |
| 1993-12-24 | 454 | 458 | 451 | 452 | 328,000 | 2,260 |
| 1993-12-22 | 451 | 455 | 443 | 451 | 639,000 | 2,255 |
| 1993-12-21 | 455 | 455 | 442 | 448 | 511,000 | 2,240 |
| 1993-12-20 | 475 | 475 | 455 | 455 | 326,000 | 2,275 |
| 1993-12-17 | 489 | 489 | 467 | 473 | 974,000 | 2,365 |
| 1993-12-16 | 475 | 490 | 475 | 484 | 2,299,000 | 2,420 |
| 1993-12-15 | 448 | 466 | 448 | 465 | 1,188,000 | 2,325 |
| 1993-12-14 | 434 | 452 | 434 | 441 | 525,000 | 2,205 |
| 1993-12-13 | 437 | 438 | 428 | 434 | 158,000 | 2,170 |
| 1993-12-10 | 433 | 438 | 420 | 428 | 1,294,000 | 2,140 |
| 1993-12-09 | 428 | 435 | 423 | 435 | 180,000 | 2,175 |
| 1993-12-08 | 417 | 418 | 406 | 413 | 530,000 | 2,065 |
| 1993-12-07 | 418 | 431 | 412 | 412 | 197,000 | 2,060 |
| 1993-12-06 | 418 | 423 | 418 | 420 | 219,000 | 2,100 |
| 1993-12-03 | 450 | 450 | 435 | 442 | 758,000 | 2,210 |
| 1993-12-02 | 435 | 461 | 433 | 460 | 1,017,000 | 2,300 |
| 1993-12-01 | 423 | 435 | 418 | 428 | 854,000 | 2,140 |
| 1993-11-30 | 400 | 424 | 400 | 420 | 367,000 | 2,100 |
| 1993-11-29 | 400 | 400 | 388 | 400 | 799,000 | 2,000 |
| 1993-11-26 | 425 | 425 | 390 | 396 | 647,000 | 1,980 |
| 1993-11-25 | 417 | 426 | 411 | 415 | 489,000 | 2,075 |
| 1993-11-24 | 415 | 425 | 412 | 412 | 489,000 | 2,060 |
| 1993-11-22 | 447 | 447 | 417 | 420 | 514,000 | 2,100 |
| 1993-11-19 | 461 | 462 | 446 | 447 | 490,000 | 2,235 |
| 1993-11-18 | 468 | 475 | 460 | 461 | 305,000 | 2,305 |
| 1993-11-17 | 463 | 472 | 461 | 472 | 1,071,000 | 2,360 |
| 1993-11-16 | 461 | 470 | 460 | 465 | 1,080,000 | 2,325 |
| 1993-11-15 | 456 | 461 | 456 | 456 | 1,123,000 | 2,280 |
| 1993-11-12 | 451 | 459 | 447 | 451 | 1,411,000 | 2,255 |
| 1993-11-11 | 459 | 464 | 450 | 451 | 402,000 | 2,255 |
| 1993-11-10 | 464 | 465 | 445 | 460 | 541,000 | 2,300 |
| 1993-11-09 | 476 | 476 | 455 | 464 | 664,000 | 2,320 |
| 1993-11-08 | 480 | 486 | 466 | 477 | 495,000 | 2,385 |
| 1993-11-05 | 490 | 490 | 461 | 476 | 900,000 | 2,380 |
| 1993-11-04 | 495 | 500 | 490 | 490 | 877,000 | 2,450 |
| 1993-11-02 | 501 | 505 | 499 | 499 | 547,000 | 2,495 |
| 1993-11-01 | 507 | 510 | 501 | 501 | 351,000 | 2,505 |
| 1993-10-29 | 519 | 520 | 503 | 509 | 807,000 | 2,545 |
| 1993-10-28 | 528 | 538 | 520 | 520 | 687,000 | 2,600 |
| 1993-10-27 | 532 | 535 | 525 | 529 | 555,000 | 2,645 |
| 1993-10-26 | 533 | 539 | 527 | 528 | 378,000 | 2,640 |
| 1993-10-25 | 535 | 539 | 526 | 539 | 427,000 | 2,695 |
| 1993-10-22 | 535 | 539 | 525 | 525 | 415,000 | 2,625 |
| 1993-10-21 | 524 | 530 | 523 | 525 | 390,000 | 2,625 |
| 1993-10-20 | 534 | 539 | 523 | 523 | 758,000 | 2,615 |
| 1993-10-19 | 528 | 532 | 524 | 524 | 429,000 | 2,620 |
| 1993-10-18 | 537 | 537 | 528 | 528 | 284,000 | 2,640 |
| 1993-10-15 | 535 | 545 | 525 | 527 | 701,000 | 2,635 |
| 1993-10-14 | 530 | 535 | 524 | 535 | 397,000 | 2,675 |
| 1993-10-13 | 531 | 534 | 525 | 530 | 708,000 | 2,650 |
| 1993-10-12 | 537 | 544 | 532 | 533 | 599,000 | 2,665 |
| 1993-10-08 | 550 | 558 | 545 | 557 | 755,000 | 2,785 |
| 1993-10-07 | 550 | 552 | 547 | 549 | 505,000 | 2,745 |
| 1993-10-06 | 545 | 549 | 544 | 549 | 1,024,000 | 2,745 |
| 1993-10-05 | 539 | 540 | 530 | 530 | 687,000 | 2,650 |
| 1993-10-04 | 530 | 530 | 525 | 527 | 308,000 | 2,635 |
| 1993-10-01 | 525 | 535 | 520 | 530 | 646,000 | 2,650 |
| 1993-09-30 | 525 | 525 | 518 | 520 | 559,000 | 2,600 |
| 1993-09-29 | 540 | 540 | 526 | 526 | 619,000 | 2,630 |
| 1993-09-28 | 543 | 543 | 536 | 543 | 255,000 | 2,715 |
| 1993-09-27 | 535 | 540 | 533 | 533 | 282,000 | 2,665 |
| 1993-09-24 | 541 | 543 | 535 | 535 | 1,053,000 | 2,675 |
| 1993-09-22 | 557 | 557 | 531 | 532 | 933,000 | 2,660 |
| 1993-09-21 | 558 | 560 | 548 | 548 | 732,000 | 2,740 |
| 1993-09-20 | 559 | 560 | 548 | 548 | 518,000 | 2,740 |
| 1993-09-17 | 563 | 565 | 558 | 559 | 578,000 | 2,795 |
| 1993-09-16 | 582 | 582 | 563 | 563 | 493,000 | 2,815 |
| 1993-09-14 | 584 | 585 | 571 | 582 | 182,000 | 2,910 |
| 1993-09-13 | 585 | 587 | 575 | 584 | 315,000 | 2,920 |
| 1993-09-10 | 575 | 576 | 570 | 575 | 1,331,000 | 2,875 |
| 1993-09-09 | 576 | 576 | 572 | 575 | 211,000 | 2,875 |
| 1993-09-08 | 578 | 584 | 573 | 575 | 193,000 | 2,875 |
| 1993-09-07 | 584 | 586 | 578 | 585 | 478,000 | 2,925 |
| 1993-09-06 | 583 | 588 | 578 | 579 | 210,000 | 2,895 |
| 1993-09-03 | 585 | 588 | 578 | 578 | 566,000 | 2,890 |
| 1993-09-02 | 587 | 590 | 586 | 588 | 187,000 | 2,940 |
| 1993-09-01 | 585 | 599 | 585 | 599 | 186,000 | 2,995 |
| 1993-08-31 | 600 | 600 | 588 | 595 | 264,000 | 2,975 |
| 1993-08-30 | 600 | 600 | 591 | 595 | 158,000 | 2,975 |
| 1993-08-27 | 590 | 600 | 584 | 595 | 393,000 | 2,975 |
| 1993-08-26 | 586 | 591 | 584 | 590 | 336,000 | 2,950 |
| 1993-08-25 | 587 | 590 | 585 | 586 | 227,000 | 2,930 |
| 1993-08-24 | 586 | 590 | 585 | 587 | 196,000 | 2,935 |
| 1993-08-23 | 594 | 594 | 586 | 586 | 96,000 | 2,930 |
| 1993-08-20 | 601 | 603 | 584 | 584 | 359,000 | 2,920 |
| 1993-08-19 | 603 | 605 | 595 | 600 | 525,000 | 3,000 |
| 1993-08-18 | 599 | 601 | 595 | 597 | 576,000 | 2,985 |
| 1993-08-17 | 598 | 600 | 583 | 587 | 377,000 | 2,935 |
| 1993-08-16 | 588 | 597 | 588 | 595 | 229,000 | 2,975 |
| 1993-08-13 | 590 | 600 | 582 | 588 | 591,000 | 2,940 |
| 1993-08-12 | 605 | 610 | 600 | 600 | 553,000 | 3,000 |
| 1993-08-11 | 590 | 605 | 590 | 603 | 1,551,000 | 3,015 |
| 1993-08-10 | 593 | 602 | 593 | 596 | 294,000 | 2,980 |
| 1993-08-09 | 591 | 595 | 590 | 592 | 335,000 | 2,960 |
| 1993-08-06 | 593 | 598 | 593 | 597 | 485,000 | 2,985 |
| 1993-08-05 | 605 | 609 | 603 | 603 | 211,000 | 3,015 |
| 1993-08-04 | 603 | 613 | 594 | 604 | 303,000 | 3,020 |
| 1993-08-03 | 606 | 614 | 593 | 593 | 524,000 | 2,965 |
| 1993-08-02 | 612 | 617 | 603 | 605 | 411,000 | 3,025 |
| 1993-07-30 | 603 | 611 | 598 | 605 | 505,000 | 3,025 |
| 1993-07-29 | 596 | 608 | 587 | 599 | 320,000 | 2,995 |
| 1993-07-28 | 595 | 595 | 586 | 586 | 193,000 | 2,930 |
| 1993-07-27 | 586 | 590 | 584 | 585 | 244,000 | 2,925 |
| 1993-07-26 | 590 | 590 | 581 | 583 | 168,000 | 2,915 |
| 1993-07-23 | 578 | 582 | 577 | 580 | 775,000 | 2,900 |
| 1993-07-22 | 599 | 599 | 593 | 596 | 198,000 | 2,980 |
| 1993-07-21 | 592 | 600 | 590 | 595 | 954,000 | 2,975 |
| 1993-07-20 | 597 | 605 | 593 | 602 | 504,000 | 3,010 |
| 1993-07-19 | 622 | 622 | 590 | 597 | 417,000 | 2,985 |
| 1993-07-16 | 605 | 624 | 604 | 616 | 273,000 | 3,080 |
| 1993-07-15 | 620 | 622 | 610 | 614 | 242,000 | 3,070 |
| 1993-07-14 | 623 | 623 | 610 | 615 | 300,000 | 3,075 |
| 1993-07-13 | 614 | 625 | 611 | 624 | 363,000 | 3,120 |
| 1993-07-12 | 610 | 611 | 605 | 610 | 344,000 | 3,050 |
| 1993-07-09 | 610 | 615 | 610 | 613 | 878,000 | 3,065 |
| 1993-07-08 | 607 | 612 | 607 | 609 | 463,000 | 3,045 |
| 1993-07-07 | 606 | 615 | 605 | 606 | 619,000 | 3,030 |
| 1993-07-06 | 607 | 608 | 600 | 604 | 399,000 | 3,020 |
| 1993-07-05 | 600 | 602 | 597 | 598 | 326,000 | 2,990 |
| 1993-07-02 | 620 | 620 | 598 | 609 | 586,000 | 3,045 |
| 1993-07-01 | 600 | 610 | 599 | 610 | 500,000 | 3,050 |
| 1993-06-30 | 592 | 604 | 591 | 600 | 273,000 | 3,000 |
| 1993-06-29 | 597 | 597 | 591 | 592 | 199,000 | 2,960 |
| 1993-06-28 | 603 | 604 | 595 | 600 | 268,000 | 3,000 |
| 1993-06-25 | 601 | 607 | 590 | 593 | 355,000 | 2,965 |
| 1993-06-24 | 591 | 605 | 591 | 596 | 556,000 | 2,980 |
| 1993-06-23 | 583 | 594 | 577 | 582 | 477,000 | 2,910 |
| 1993-06-22 | 582 | 590 | 578 | 583 | 431,000 | 2,915 |
| 1993-06-21 | 580 | 589 | 575 | 577 | 686,000 | 2,885 |
| 1993-06-18 | 600 | 600 | 588 | 591 | 476,000 | 2,955 |
| 1993-06-17 | 600 | 604 | 589 | 594 | 425,000 | 2,970 |
| 1993-06-16 | 600 | 609 | 589 | 594 | 855,000 | 2,970 |
| 1993-06-15 | 610 | 610 | 585 | 600 | 1,121,000 | 3,000 |
| 1993-06-14 | 622 | 627 | 615 | 616 | 461,000 | 3,080 |
| 1993-06-11 | 635 | 645 | 625 | 634 | 1,590,000 | 3,170 |
| 1993-06-10 | 632 | 640 | 630 | 640 | 618,000 | 3,200 |
| 1993-06-08 | 644 | 645 | 633 | 638 | 427,000 | 3,190 |
| 1993-06-07 | 643 | 650 | 643 | 644 | 336,000 | 3,220 |
| 1993-06-04 | 646 | 655 | 636 | 642 | 746,000 | 3,210 |
| 1993-06-03 | 645 | 653 | 643 | 650 | 685,000 | 3,250 |
| 1993-06-02 | 655 | 655 | 643 | 645 | 563,000 | 3,225 |
| 1993-06-01 | 653 | 662 | 646 | 655 | 640,000 | 3,275 |
| 1993-05-31 | 662 | 665 | 645 | 663 | 453,000 | 3,315 |
| 1993-05-28 | 660 | 664 | 656 | 656 | 535,000 | 3,280 |
| 1993-05-27 | 674 | 674 | 650 | 653 | 814,000 | 3,265 |
| 1993-05-26 | 655 | 670 | 655 | 670 | 596,000 | 3,350 |
| 1993-05-25 | 662 | 670 | 661 | 665 | 671,000 | 3,325 |
| 1993-05-24 | 670 | 679 | 663 | 667 | 1,554,000 | 3,335 |
| 1993-05-21 | 660 | 664 | 655 | 660 | 455,000 | 3,300 |
| 1993-05-20 | 669 | 672 | 660 | 669 | 1,386,000 | 3,345 |
| 1993-05-19 | 662 | 676 | 659 | 676 | 2,611,000 | 3,380 |
| 1993-05-18 | 663 | 664 | 641 | 652 | 1,287,000 | 3,260 |
| 1993-05-17 | 670 | 672 | 662 | 667 | 1,517,000 | 3,335 |
| 1993-05-14 | 665 | 672 | 660 | 668 | 3,035,000 | 3,340 |
| 1993-05-13 | 641 | 660 | 638 | 649 | 2,212,000 | 3,245 |
| 1993-05-12 | 645 | 645 | 630 | 638 | 642,000 | 3,190 |
| 1993-05-11 | 648 | 654 | 642 | 646 | 697,000 | 3,230 |
| 1993-05-10 | 648 | 648 | 638 | 647 | 512,000 | 3,235 |
| 1993-05-07 | 650 | 659 | 640 | 648 | 988,000 | 3,240 |
| 1993-05-06 | 663 | 663 | 650 | 650 | 779,000 | 3,250 |
| 1993-04-30 | 660 | 664 | 653 | 663 | 1,368,000 | 3,315 |
| 1993-04-28 | 655 | 667 | 653 | 662 | 2,544,000 | 3,310 |
| 1993-04-27 | 653 | 663 | 647 | 655 | 3,005,000 | 3,275 |
| 1993-04-26 | 640 | 645 | 626 | 643 | 2,052,000 | 3,215 |
| 1993-04-23 | 618 | 622 | 614 | 622 | 466,000 | 3,110 |
| 1993-04-22 | 622 | 634 | 620 | 622 | 698,000 | 3,110 |
| 1993-04-21 | 633 | 637 | 624 | 628 | 613,000 | 3,140 |
| 1993-04-20 | 646 | 651 | 620 | 635 | 1,357,000 | 3,175 |
| 1993-04-19 | 641 | 660 | 634 | 646 | 2,757,000 | 3,230 |
| 1993-04-16 | 660 | 666 | 636 | 644 | 2,404,000 | 3,220 |
| 1993-04-15 | 638 | 672 | 635 | 660 | 6,304,000 | 3,300 |
| 1993-04-14 | 630 | 640 | 623 | 626 | 826,000 | 3,130 |
| 1993-04-13 | 620 | 644 | 620 | 640 | 1,280,000 | 3,200 |
| 1993-04-12 | 634 | 634 | 616 | 616 | 377,000 | 3,080 |
| 1993-04-09 | 633 | 638 | 625 | 635 | 1,224,000 | 3,175 |
| 1993-04-08 | 640 | 645 | 620 | 635 | 1,046,000 | 3,175 |
| 1993-04-07 | 647 | 651 | 638 | 645 | 2,642,000 | 3,225 |
| 1993-04-06 | 666 | 678 | 648 | 667 | 9,908,000 | 3,335 |
| 1993-04-05 | 640 | 650 | 625 | 636 | 2,123,000 | 3,180 |
| 1993-04-02 | 625 | 650 | 620 | 640 | 2,766,000 | 3,200 |
| 1993-04-01 | 625 | 625 | 606 | 615 | 2,394,000 | 3,075 |
| 1993-03-31 | 589 | 650 | 588 | 605 | 4,505,000 | 3,025 |
| 1993-03-30 | 594 | 595 | 585 | 588 | 442,000 | 2,940 |
| 1993-03-29 | 598 | 605 | 592 | 600 | 677,000 | 3,000 |
| 1993-03-26 | 580 | 613 | 578 | 608 | 2,526,000 | 3,040 |
| 1993-03-25 | 554 | 575 | 554 | 575 | 640,000 | 2,875 |
| 1993-03-24 | 562 | 570 | 562 | 564 | 695,000 | 2,820 |
| 1993-03-23 | 555 | 562 | 555 | 560 | 287,000 | 2,800 |
| 1993-03-22 | 559 | 567 | 550 | 565 | 450,000 | 2,825 |
| 1993-03-19 | 561 | 575 | 551 | 560 | 900,000 | 2,800 |
| 1993-03-18 | 567 | 580 | 561 | 566 | 657,000 | 2,830 |
| 1993-03-17 | 561 | 567 | 552 | 565 | 386,000 | 2,825 |
| 1993-03-16 | 560 | 562 | 550 | 551 | 548,000 | 2,755 |
| 1993-03-15 | 561 | 568 | 560 | 568 | 383,000 | 2,840 |
| 1993-03-12 | 548 | 563 | 548 | 562 | 1,384,000 | 2,810 |
| 1993-03-11 | 550 | 560 | 546 | 558 | 584,000 | 2,790 |
| 1993-03-10 | 553 | 553 | 540 | 543 | 506,000 | 2,715 |
| 1993-03-09 | 564 | 568 | 549 | 553 | 575,000 | 2,765 |
| 1993-03-08 | 549 | 568 | 535 | 562 | 888,000 | 2,810 |
| 1993-03-05 | 540 | 549 | 539 | 547 | 273,000 | 2,735 |
| 1993-03-04 | 535 | 544 | 535 | 541 | 268,000 | 2,705 |
| 1993-03-03 | 539 | 544 | 535 | 535 | 211,000 | 2,675 |
| 1993-03-02 | 537 | 546 | 535 | 540 | 383,000 | 2,700 |
| 1993-03-01 | 530 | 538 | 530 | 537 | 102,000 | 2,685 |
| 1993-02-26 | 526 | 535 | 526 | 529 | 457,000 | 2,645 |
| 1993-02-25 | 538 | 541 | 532 | 536 | 310,000 | 2,680 |
| 1993-02-24 | 546 | 548 | 539 | 539 | 601,000 | 2,695 |
| 1993-02-23 | 546 | 550 | 545 | 548 | 332,000 | 2,740 |
| 1993-02-22 | 542 | 555 | 541 | 546 | 333,000 | 2,730 |
| 1993-02-19 | 545 | 548 | 539 | 541 | 538,000 | 2,705 |
| 1993-02-18 | 544 | 555 | 544 | 548 | 582,000 | 2,740 |
| 1993-02-17 | 550 | 551 | 539 | 544 | 497,000 | 2,720 |
| 1993-02-16 | 557 | 557 | 551 | 552 | 239,000 | 2,760 |
| 1993-02-15 | 550 | 558 | 550 | 558 | 285,000 | 2,790 |
| 1993-02-12 | 560 | 560 | 547 | 550 | 572,000 | 2,750 |
| 1993-02-10 | 560 | 560 | 556 | 560 | 257,000 | 2,800 |
| 1993-02-09 | 560 | 561 | 556 | 560 | 436,000 | 2,800 |
| 1993-02-08 | 556 | 564 | 556 | 556 | 229,000 | 2,780 |
| 1993-02-05 | 560 | 565 | 554 | 563 | 471,000 | 2,815 |
| 1993-02-04 | 567 | 567 | 555 | 560 | 323,000 | 2,800 |
| 1993-02-03 | 562 | 569 | 561 | 561 | 1,293,000 | 2,805 |
| 1993-02-02 | 565 | 566 | 555 | 563 | 706,000 | 2,815 |
| 1993-02-01 | 556 | 559 | 555 | 559 | 187,000 | 2,795 |
| 1993-01-29 | 559 | 560 | 553 | 553 | 324,000 | 2,765 |
| 1993-01-28 | 544 | 560 | 540 | 559 | 496,000 | 2,795 |
| 1993-01-27 | 545 | 548 | 540 | 545 | 221,000 | 2,725 |
| 1993-01-26 | 543 | 550 | 540 | 543 | 340,000 | 2,715 |
| 1993-01-25 | 543 | 545 | 542 | 545 | 234,000 | 2,725 |
| 1993-01-22 | 543 | 544 | 541 | 542 | 347,000 | 2,710 |
| 1993-01-21 | 542 | 548 | 541 | 542 | 255,000 | 2,710 |
| 1993-01-20 | 550 | 550 | 542 | 542 | 438,000 | 2,710 |
| 1993-01-19 | 560 | 560 | 546 | 550 | 812,000 | 2,750 |
| 1993-01-18 | 539 | 554 | 539 | 553 | 652,000 | 2,765 |
| 1993-01-14 | 542 | 549 | 541 | 546 | 882,000 | 2,730 |
| 1993-01-13 | 560 | 560 | 540 | 552 | 1,374,000 | 2,760 |
| 1993-01-12 | 540 | 557 | 540 | 554 | 1,880,000 | 2,770 |
| 1993-01-11 | 551 | 553 | 537 | 540 | 1,462,000 | 2,700 |
| 1993-01-08 | 545 | 560 | 545 | 551 | 2,038,000 | 2,755 |
| 1993-01-07 | 548 | 555 | 545 | 547 | 1,446,000 | 2,735 |
| 1993-01-06 | 560 | 562 | 544 | 544 | 2,671,000 | 2,720 |
| 1993-01-05 | 526 | 539 | 522 | 530 | 579,000 | 2,650 |
| 1993-01-04 | 526 | 530 | 512 | 525 | 363,000 | 2,625 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
