5714 DOWAホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	577	581	572	575	849,000	2,875
1994-12-29	559	578	555	578	1,127,000	2,890
1994-12-28	555	564	553	562	790,000	2,810
1994-12-27	554	554	548	552	276,000	2,760
1994-12-26	546	553	546	552	157,000	2,760
1994-12-22	557	557	550	553	319,000	2,765
1994-12-21	547	550	545	547	302,000	2,735
1994-12-20	547	550	542	550	716,000	2,750
1994-12-19	546	550	543	550	279,000	2,750
1994-12-16	550	551	543	548	506,000	2,740
1994-12-15	550	553	549	551	374,000	2,755
1994-12-14	547	550	547	550	428,000	2,750
1994-12-13	551	551	547	547	377,000	2,735
1994-12-12	549	551	549	549	208,000	2,745
1994-12-09	554	554	548	548	1,200,000	2,740
1994-12-08	552	553	549	549	175,000	2,745
1994-12-07	552	552	550	550	209,000	2,750
1994-12-06	560	560	549	549	243,000	2,745
1994-12-05	553	560	553	560	219,000	2,800
1994-12-02	545	553	545	553	301,000	2,765
1994-12-01	545	548	544	548	187,000	2,740
1994-11-30	547	552	547	549	382,000	2,745
1994-11-29	546	547	545	545	177,000	2,725
1994-11-28	549	550	544	545	288,000	2,725
1994-11-25	547	548	546	546	320,000	2,730
1994-11-24	541	549	540	547	854,000	2,735
1994-11-22	557	557	546	550	640,000	2,750
1994-11-21	565	565	558	558	450,000	2,790
1994-11-18	570	573	566	570	459,000	2,850
1994-11-17	562	569	562	567	567,000	2,835
1994-11-16	567	567	561	562	134,000	2,810
1994-11-15	566	569	565	568	310,000	2,840
1994-11-14	568	568	558	560	242,000	2,800
1994-11-11	568	569	562	562	733,000	2,810
1994-11-10	576	576	566	569	762,000	2,845
1994-11-09	573	582	571	576	892,000	2,880
1994-11-08	572	572	570	570	170,000	2,850
1994-11-07	573	577	569	575	297,000	2,875
1994-11-04	569	580	562	574	807,000	2,870
1994-11-02	574	574	565	568	242,000	2,840
1994-11-01	575	580	574	580	108,000	2,900
1994-10-31	579	584	578	580	445,000	2,900
1994-10-28	572	577	572	575	348,000	2,875
1994-10-27	569	573	569	572	234,000	2,860
1994-10-26	568	569	563	569	573,000	2,845
1994-10-25	557	571	557	560	1,681,000	2,800
1994-10-24	563	567	557	557	157,000	2,785
1994-10-21	567	568	560	568	184,000	2,840
1994-10-20	564	565	560	561	227,000	2,805
1994-10-19	562	567	562	564	339,000	2,820
1994-10-18	577	585	572	572	537,000	2,860
1994-10-17	570	576	570	575	322,000	2,875
1994-10-14	575	575	571	574	1,025,000	2,870
1994-10-13	571	573	571	572	387,000	2,860
1994-10-12	564	570	564	570	175,000	2,850
1994-10-11	565	567	564	564	311,000	2,820
1994-10-07	560	564	559	564	236,000	2,820
1994-10-06	560	565	558	561	231,000	2,805
1994-10-05	554	565	554	564	189,000	2,820
1994-10-04	566	566	549	550	241,000	2,750
1994-10-03	563	565	558	558	138,000	2,790
1994-09-30	560	566	560	563	455,000	2,815
1994-09-29	563	564	557	557	327,000	2,785
1994-09-28	556	562	550	556	439,000	2,780
1994-09-27	560	561	552	556	327,000	2,780
1994-09-26	570	572	557	561	547,000	2,805
1994-09-22	572	575	563	570	1,502,000	2,850
1994-09-21	556	568	556	562	573,000	2,810
1994-09-20	547	555	547	549	406,000	2,745
1994-09-19	558	558	545	545	276,000	2,725
1994-09-16	565	565	558	558	443,000	2,790
1994-09-14	565	568	562	566	316,000	2,830
1994-09-13	564	569	562	565	727,000	2,825
1994-09-12	565	569	564	564	237,000	2,820
1994-09-09	572	572	562	564	1,035,000	2,820
1994-09-08	560	566	560	562	545,000	2,810
1994-09-07	570	570	560	560	518,000	2,800
1994-09-06	574	574	570	570	294,000	2,850
1994-09-05	576	576	569	570	984,000	2,850
1994-09-02	577	577	575	575	404,000	2,875
1994-09-01	573	578	573	577	206,000	2,885
1994-08-31	579	579	571	573	410,000	2,865
1994-08-30	574	575	573	575	243,000	2,875
1994-08-29	570	579	570	575	446,000	2,875
1994-08-26	569	576	567	568	127,000	2,840
1994-08-25	574	575	568	570	299,000	2,850
1994-08-24	570	578	568	574	506,000	2,870
1994-08-23	575	575	568	570	421,000	2,850
1994-08-22	580	580	575	575	203,000	2,875
1994-08-19	581	585	579	583	350,000	2,915
1994-08-18	583	586	583	585	130,000	2,925
1994-08-17	592	598	592	593	313,000	2,965
1994-08-16	590	592	588	592	281,000	2,960
1994-08-15	576	590	576	590	422,000	2,950
1994-08-12	586	586	578	580	257,000	2,900
1994-08-11	588	588	580	581	179,000	2,905
1994-08-10	584	586	580	585	180,000	2,925
1994-08-09	579	581	575	576	220,000	2,880
1994-08-08	578	583	578	578	131,000	2,890
1994-08-05	580	584	580	580	175,000	2,900
1994-08-04	583	585	580	583	183,000	2,915
1994-08-03	586	586	584	584	359,000	2,920
1994-08-02	578	580	576	578	325,000	2,890
1994-08-01	584	584	578	578	134,000	2,890
1994-07-29	576	581	575	576	326,000	2,880
1994-07-28	577	577	571	575	198,000	2,875
1994-07-27	580	582	572	573	383,000	2,865
1994-07-26	577	582	577	582	291,000	2,910
1994-07-25	577	583	572	577	471,000	2,885
1994-07-22	592	592	577	577	245,000	2,885
1994-07-21	584	584	577	582	184,000	2,910
1994-07-20	582	585	577	580	175,000	2,900
1994-07-19	578	582	574	582	528,000	2,910
1994-07-18	579	586	576	580	235,000	2,900
1994-07-15	576	581	575	579	404,000	2,895
1994-07-14	578	578	573	576	283,000	2,880
1994-07-13	569	574	567	574	149,000	2,870
1994-07-12	575	575	567	567	272,000	2,835
1994-07-11	572	577	571	575	203,000	2,875
1994-07-08	577	586	574	576	494,000	2,880
1994-07-07	581	581	574	577	309,000	2,885
1994-07-06	586	586	580	581	450,000	2,905
1994-07-05	586	595	580	590	415,000	2,950
1994-07-04	579	580	574	576	278,000	2,880
1994-07-01	578	580	567	574	916,000	2,870
1994-06-30	573	578	570	578	907,000	2,890
1994-06-29	594	594	581	583	1,111,000	2,915
1994-06-28	591	597	590	596	884,000	2,980
1994-06-27	603	604	588	588	865,000	2,940
1994-06-24	611	615	608	609	933,000	3,045
1994-06-23	624	624	611	613	935,000	3,065
1994-06-22	601	616	600	611	1,328,000	3,055
1994-06-21	610	622	610	611	732,000	3,055
1994-06-20	630	636	620	620	1,972,000	3,100
1994-06-17	620	630	620	627	1,576,000	3,135
1994-06-16	615	632	615	616	2,364,000	3,080
1994-06-15	617	622	604	615	900,000	3,075
1994-06-14	623	625	613	616	1,525,000	3,080
1994-06-13	625	632	623	629	1,695,000	3,145
1994-06-10	627	630	620	623	2,430,000	3,115
1994-06-09	607	628	605	617	2,746,000	3,085
1994-06-08	605	608	600	605	616,000	3,025
1994-06-07	601	605	600	605	388,000	3,025
1994-06-06	610	610	600	601	1,325,000	3,005
1994-06-03	600	609	599	605	807,000	3,025
1994-06-02	604	608	603	605	1,014,000	3,025
1994-06-01	610	610	600	600	1,567,000	3,000
1994-05-31	602	608	599	604	879,000	3,020
1994-05-30	599	605	595	600	1,940,000	3,000
1994-05-27	588	592	584	590	708,000	2,950
1994-05-26	586	592	585	588	676,000	2,940
1994-05-25	592	592	582	586	506,000	2,930
1994-05-24	590	600	590	591	2,880,000	2,955
1994-05-23	586	590	576	590	925,000	2,950
1994-05-20	585	589	580	586	1,008,000	2,930
1994-05-19	580	588	576	577	539,000	2,885
1994-05-18	594	595	580	590	1,893,000	2,950
1994-05-17	580	596	577	585	4,138,000	2,925
1994-05-16	570	579	570	573	1,129,000	2,865
1994-05-13	570	570	562	565	664,000	2,825
1994-05-12	565	569	560	565	937,000	2,825
1994-05-11	560	560	555	555	483,000	2,775
1994-05-10	545	552	545	546	221,000	2,730
1994-05-09	545	552	545	552	127,000	2,760
1994-05-06	557	557	548	553	186,000	2,765
1994-05-02	542	543	535	537	156,000	2,685
1994-04-28	550	550	538	542	315,000	2,710
1994-04-27	552	557	544	556	566,000	2,780
1994-04-26	545	546	540	542	287,000	2,710
1994-04-25	551	552	545	546	233,000	2,730
1994-04-22	552	559	552	552	249,000	2,760
1994-04-21	550	550	542	549	471,000	2,745
1994-04-20	562	562	550	552	457,000	2,760
1994-04-19	562	565	562	563	424,000	2,815
1994-04-18	570	574	560	562	707,000	2,810
1994-04-15	554	565	552	562	1,126,000	2,810
1994-04-14	548	554	543	545	313,000	2,725
1994-04-13	541	554	541	551	313,000	2,755
1994-04-12	543	547	540	541	270,000	2,705
1994-04-11	551	557	549	550	128,000	2,750
1994-04-08	547	556	542	552	942,000	2,760
1994-04-07	550	557	540	557	489,000	2,785
1994-04-06	559	559	549	550	721,000	2,750
1994-04-05	549	551	543	549	504,000	2,745
1994-04-04	534	538	525	531	250,000	2,655
1994-04-01	548	548	536	544	484,000	2,720
1994-03-31	536	542	528	530	928,000	2,650
1994-03-30	536	546	535	543	689,000	2,715
1994-03-29	560	560	546	550	1,167,000	2,750
1994-03-28	573	588	570	575	2,402,000	2,875
1994-03-25	565	578	561	570	1,851,000	2,850
1994-03-24	554	566	545	560	1,735,000	2,800
1994-03-23	556	566	544	544	1,877,000	2,720
1994-03-22	545	555	538	555	921,000	2,775
1994-03-18	545	545	537	540	767,000	2,700
1994-03-17	537	540	529	535	400,000	2,675
1994-03-16	524	540	524	535	642,000	2,675
1994-03-15	535	535	524	524	374,000	2,620
1994-03-14	527	537	524	536	557,000	2,680
1994-03-11	537	537	519	521	1,242,000	2,605
1994-03-10	520	529	515	527	637,000	2,635
1994-03-09	518	518	509	518	229,000	2,590
1994-03-08	518	520	518	518	251,000	2,590
1994-03-07	525	528	518	518	417,000	2,590
1994-03-04	521	529	519	527	196,000	2,635
1994-03-03	519	524	518	518	240,000	2,590
1994-03-02	542	542	527	538	338,000	2,690
1994-03-01	536	544	535	543	1,042,000	2,715
1994-02-28	529	538	521	530	482,000	2,650
1994-02-25	523	535	523	529	748,000	2,645
1994-02-24	515	538	515	534	960,000	2,670
1994-02-23	500	518	499	518	463,000	2,590
1994-02-22	515	516	501	502	293,000	2,510
1994-02-21	493	520	490	513	337,000	2,565
1994-02-18	490	505	490	503	683,000	2,515
1994-02-17	490	494	484	490	224,000	2,450
1994-02-16	489	496	489	490	947,000	2,450
1994-02-15	486	491	481	483	667,000	2,415
1994-02-14	503	510	500	501	352,000	2,505
1994-02-10	525	525	510	518	1,078,000	2,590
1994-02-09	536	540	516	522	770,000	2,610
1994-02-08	534	545	526	540	984,000	2,700
1994-02-07	520	530	520	525	176,000	2,625
1994-02-04	522	535	522	535	258,000	2,675
1994-02-03	542	544	520	537	637,000	2,685
1994-02-02	535	542	535	540	844,000	2,700
1994-02-01	540	546	535	542	799,000	2,710
1994-01-31	531	540	521	540	832,000	2,700
1994-01-28	515	519	511	511	426,000	2,555
1994-01-27	520	524	506	515	259,000	2,575
1994-01-26	520	520	502	519	564,000	2,595
1994-01-25	510	515	501	508	684,000	2,540
1994-01-24	495	505	495	500	706,000	2,500
1994-01-21	525	535	525	534	979,000	2,670
1994-01-20	535	536	525	525	1,203,000	2,625
1994-01-19	532	538	530	532	1,130,000	2,660
1994-01-18	530	543	529	536	2,509,000	2,680
1994-01-17	519	528	517	528	730,000	2,640
1994-01-14	509	528	506	523	2,070,000	2,615
1994-01-13	511	513	505	511	1,175,000	2,555
1994-01-12	501	517	500	517	1,631,000	2,585
1994-01-11	501	507	495	500	551,000	2,500
1994-01-10	499	509	499	507	1,417,000	2,535
1994-01-07	502	513	498	509	1,547,000	2,545
1994-01-06	503	503	486	498	1,205,000	2,490
1994-01-05	490	497	487	497	1,474,000	2,485
1994-01-04	471	492	469	485	1,477,000	2,425

分割・併合履歴： [2017-09-27]1株→0.2株