5714 DOWAホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 510 | 511 | 498 | 498 | 407,000 | 2,490 |
| 1995-12-28 | 505 | 513 | 503 | 510 | 1,199,000 | 2,550 |
| 1995-12-27 | 500 | 513 | 500 | 505 | 971,000 | 2,525 |
| 1995-12-26 | 505 | 505 | 496 | 503 | 399,000 | 2,515 |
| 1995-12-25 | 509 | 510 | 492 | 501 | 717,000 | 2,505 |
| 1995-12-22 | 505 | 510 | 498 | 508 | 1,305,000 | 2,540 |
| 1995-12-21 | 499 | 510 | 498 | 505 | 1,311,000 | 2,525 |
| 1995-12-20 | 484 | 503 | 484 | 503 | 1,731,000 | 2,515 |
| 1995-12-19 | 487 | 491 | 483 | 483 | 206,000 | 2,415 |
| 1995-12-18 | 493 | 494 | 490 | 490 | 588,000 | 2,450 |
| 1995-12-15 | 490 | 497 | 487 | 490 | 792,000 | 2,450 |
| 1995-12-14 | 488 | 492 | 486 | 490 | 506,000 | 2,450 |
| 1995-12-13 | 494 | 494 | 485 | 486 | 501,000 | 2,430 |
| 1995-12-12 | 492 | 497 | 489 | 489 | 1,665,000 | 2,445 |
| 1995-12-11 | 492 | 492 | 485 | 490 | 290,000 | 2,450 |
| 1995-12-08 | 493 | 494 | 483 | 485 | 2,199,000 | 2,425 |
| 1995-12-07 | 492 | 495 | 488 | 490 | 952,000 | 2,450 |
| 1995-12-06 | 489 | 492 | 488 | 490 | 578,000 | 2,450 |
| 1995-12-05 | 488 | 490 | 488 | 488 | 235,000 | 2,440 |
| 1995-12-04 | 493 | 495 | 488 | 488 | 605,000 | 2,440 |
| 1995-12-01 | 485 | 490 | 480 | 485 | 449,000 | 2,425 |
| 1995-11-30 | 478 | 488 | 478 | 480 | 339,000 | 2,400 |
| 1995-11-29 | 480 | 484 | 476 | 476 | 393,000 | 2,380 |
| 1995-11-28 | 485 | 488 | 480 | 484 | 493,000 | 2,420 |
| 1995-11-27 | 485 | 492 | 485 | 490 | 933,000 | 2,450 |
| 1995-11-24 | 480 | 483 | 476 | 483 | 471,000 | 2,415 |
| 1995-11-22 | 482 | 482 | 476 | 476 | 205,000 | 2,380 |
| 1995-11-21 | 480 | 485 | 477 | 477 | 329,000 | 2,385 |
| 1995-11-20 | 480 | 483 | 472 | 480 | 348,000 | 2,400 |
| 1995-11-17 | 474 | 479 | 470 | 479 | 345,000 | 2,395 |
| 1995-11-16 | 458 | 469 | 456 | 469 | 208,000 | 2,345 |
| 1995-11-15 | 464 | 469 | 457 | 458 | 158,000 | 2,290 |
| 1995-11-14 | 472 | 472 | 459 | 462 | 218,000 | 2,310 |
| 1995-11-13 | 461 | 468 | 461 | 468 | 400,000 | 2,340 |
| 1995-11-10 | 466 | 470 | 456 | 459 | 440,000 | 2,295 |
| 1995-11-09 | 472 | 478 | 467 | 467 | 529,000 | 2,335 |
| 1995-11-08 | 473 | 477 | 471 | 471 | 158,000 | 2,355 |
| 1995-11-07 | 475 | 476 | 471 | 473 | 259,000 | 2,365 |
| 1995-11-06 | 477 | 483 | 471 | 471 | 573,000 | 2,355 |
| 1995-11-02 | 468 | 477 | 468 | 477 | 623,000 | 2,385 |
| 1995-11-01 | 467 | 467 | 460 | 465 | 428,000 | 2,325 |
| 1995-10-31 | 466 | 470 | 465 | 468 | 206,000 | 2,340 |
| 1995-10-30 | 465 | 468 | 463 | 465 | 246,000 | 2,325 |
| 1995-10-27 | 467 | 467 | 460 | 460 | 543,000 | 2,300 |
| 1995-10-26 | 473 | 474 | 466 | 467 | 774,000 | 2,335 |
| 1995-10-25 | 475 | 480 | 474 | 474 | 172,000 | 2,370 |
| 1995-10-24 | 478 | 483 | 476 | 476 | 953,000 | 2,380 |
| 1995-10-23 | 475 | 480 | 473 | 478 | 595,000 | 2,390 |
| 1995-10-20 | 462 | 471 | 462 | 470 | 364,000 | 2,350 |
| 1995-10-19 | 467 | 470 | 465 | 465 | 278,000 | 2,325 |
| 1995-10-18 | 458 | 463 | 453 | 463 | 217,000 | 2,315 |
| 1995-10-17 | 463 | 468 | 459 | 460 | 243,000 | 2,300 |
| 1995-10-16 | 458 | 468 | 458 | 461 | 391,000 | 2,305 |
| 1995-10-13 | 463 | 463 | 453 | 456 | 706,000 | 2,280 |
| 1995-10-12 | 450 | 462 | 450 | 462 | 152,000 | 2,310 |
| 1995-10-11 | 459 | 459 | 447 | 449 | 230,000 | 2,245 |
| 1995-10-09 | 462 | 462 | 448 | 459 | 193,000 | 2,295 |
| 1995-10-06 | 452 | 465 | 451 | 461 | 395,000 | 2,305 |
| 1995-10-05 | 455 | 458 | 452 | 455 | 172,000 | 2,275 |
| 1995-10-04 | 464 | 464 | 454 | 455 | 255,000 | 2,275 |
| 1995-10-03 | 461 | 464 | 453 | 464 | 339,000 | 2,320 |
| 1995-10-02 | 452 | 452 | 444 | 446 | 107,000 | 2,230 |
| 1995-09-29 | 460 | 463 | 447 | 447 | 273,000 | 2,235 |
| 1995-09-28 | 459 | 468 | 456 | 456 | 147,000 | 2,280 |
| 1995-09-27 | 449 | 459 | 447 | 453 | 360,000 | 2,265 |
| 1995-09-26 | 443 | 453 | 443 | 447 | 174,000 | 2,235 |
| 1995-09-25 | 455 | 455 | 441 | 442 | 312,000 | 2,210 |
| 1995-09-22 | 458 | 470 | 453 | 453 | 400,000 | 2,265 |
| 1995-09-21 | 463 | 468 | 463 | 463 | 369,000 | 2,315 |
| 1995-09-20 | 470 | 482 | 470 | 473 | 765,000 | 2,365 |
| 1995-09-19 | 471 | 477 | 467 | 469 | 236,000 | 2,345 |
| 1995-09-18 | 495 | 496 | 473 | 476 | 427,000 | 2,380 |
| 1995-09-14 | 488 | 497 | 482 | 493 | 941,000 | 2,465 |
| 1995-09-13 | 474 | 484 | 474 | 483 | 545,000 | 2,415 |
| 1995-09-12 | 479 | 481 | 471 | 472 | 413,000 | 2,360 |
| 1995-09-11 | 468 | 478 | 465 | 470 | 335,000 | 2,350 |
| 1995-09-08 | 476 | 477 | 459 | 472 | 2,661,000 | 2,360 |
| 1995-09-07 | 459 | 462 | 451 | 461 | 457,000 | 2,305 |
| 1995-09-06 | 469 | 469 | 453 | 454 | 340,000 | 2,270 |
| 1995-09-05 | 473 | 473 | 458 | 464 | 502,000 | 2,320 |
| 1995-09-04 | 480 | 480 | 468 | 470 | 242,000 | 2,350 |
| 1995-09-01 | 483 | 483 | 474 | 481 | 403,000 | 2,405 |
| 1995-08-31 | 486 | 488 | 480 | 485 | 279,000 | 2,425 |
| 1995-08-30 | 495 | 496 | 483 | 486 | 588,000 | 2,430 |
| 1995-08-29 | 495 | 497 | 486 | 490 | 733,000 | 2,450 |
| 1995-08-28 | 480 | 498 | 480 | 495 | 710,000 | 2,475 |
| 1995-08-25 | 482 | 484 | 480 | 483 | 530,000 | 2,415 |
| 1995-08-24 | 478 | 486 | 472 | 486 | 1,009,000 | 2,430 |
| 1995-08-23 | 480 | 482 | 470 | 474 | 797,000 | 2,370 |
| 1995-08-22 | 484 | 495 | 481 | 484 | 1,115,000 | 2,420 |
| 1995-08-21 | 479 | 489 | 476 | 484 | 1,253,000 | 2,420 |
| 1995-08-18 | 472 | 477 | 470 | 474 | 871,000 | 2,370 |
| 1995-08-17 | 469 | 482 | 466 | 482 | 1,419,000 | 2,410 |
| 1995-08-16 | 465 | 480 | 464 | 470 | 1,213,000 | 2,350 |
| 1995-08-15 | 434 | 450 | 429 | 450 | 506,000 | 2,250 |
| 1995-08-14 | 438 | 440 | 430 | 431 | 282,000 | 2,155 |
| 1995-08-11 | 440 | 450 | 435 | 435 | 513,000 | 2,175 |
| 1995-08-10 | 438 | 440 | 425 | 435 | 536,000 | 2,175 |
| 1995-08-09 | 450 | 450 | 441 | 441 | 325,000 | 2,205 |
| 1995-08-08 | 460 | 461 | 449 | 455 | 592,000 | 2,275 |
| 1995-08-07 | 460 | 462 | 449 | 458 | 602,000 | 2,290 |
| 1995-08-04 | 450 | 466 | 445 | 465 | 1,851,000 | 2,325 |
| 1995-08-03 | 436 | 445 | 434 | 445 | 1,204,000 | 2,225 |
| 1995-08-02 | 411 | 427 | 411 | 426 | 332,000 | 2,130 |
| 1995-08-01 | 416 | 421 | 414 | 416 | 226,000 | 2,080 |
| 1995-07-31 | 423 | 437 | 421 | 421 | 249,000 | 2,105 |
| 1995-07-28 | 424 | 431 | 417 | 428 | 291,000 | 2,140 |
| 1995-07-27 | 405 | 428 | 405 | 426 | 448,000 | 2,130 |
| 1995-07-26 | 402 | 406 | 393 | 405 | 193,000 | 2,025 |
| 1995-07-25 | 416 | 416 | 407 | 407 | 262,000 | 2,035 |
| 1995-07-24 | 414 | 420 | 405 | 419 | 243,000 | 2,095 |
| 1995-07-21 | 419 | 425 | 414 | 421 | 516,000 | 2,105 |
| 1995-07-20 | 400 | 423 | 396 | 415 | 931,000 | 2,075 |
| 1995-07-19 | 401 | 404 | 391 | 404 | 438,000 | 2,020 |
| 1995-07-18 | 420 | 420 | 404 | 410 | 221,000 | 2,050 |
| 1995-07-17 | 405 | 421 | 403 | 413 | 598,000 | 2,065 |
| 1995-07-14 | 402 | 413 | 400 | 413 | 1,274,000 | 2,065 |
| 1995-07-13 | 406 | 409 | 396 | 397 | 715,000 | 1,985 |
| 1995-07-12 | 393 | 410 | 390 | 396 | 1,075,000 | 1,980 |
| 1995-07-11 | 385 | 389 | 375 | 388 | 679,000 | 1,940 |
| 1995-07-10 | 385 | 395 | 382 | 385 | 723,000 | 1,925 |
| 1995-07-07 | 358 | 398 | 358 | 384 | 1,266,000 | 1,920 |
| 1995-07-06 | 344 | 358 | 335 | 358 | 251,000 | 1,790 |
| 1995-07-05 | 344 | 344 | 338 | 341 | 216,000 | 1,705 |
| 1995-07-04 | 332 | 344 | 329 | 344 | 265,000 | 1,720 |
| 1995-07-03 | 333 | 333 | 327 | 332 | 377,000 | 1,660 |
| 1995-06-30 | 342 | 342 | 333 | 333 | 284,000 | 1,665 |
| 1995-06-29 | 359 | 359 | 326 | 332 | 355,000 | 1,660 |
| 1995-06-28 | 356 | 356 | 349 | 350 | 521,000 | 1,750 |
| 1995-06-27 | 369 | 369 | 356 | 356 | 274,000 | 1,780 |
| 1995-06-26 | 380 | 380 | 371 | 371 | 650,000 | 1,855 |
| 1995-06-23 | 375 | 382 | 374 | 376 | 268,000 | 1,880 |
| 1995-06-22 | 363 | 363 | 360 | 360 | 214,000 | 1,800 |
| 1995-06-21 | 352 | 365 | 351 | 365 | 510,000 | 1,825 |
| 1995-06-20 | 366 | 366 | 352 | 357 | 588,000 | 1,785 |
| 1995-06-19 | 349 | 363 | 349 | 360 | 337,000 | 1,800 |
| 1995-06-16 | 368 | 368 | 358 | 359 | 242,000 | 1,795 |
| 1995-06-15 | 363 | 368 | 347 | 368 | 353,000 | 1,840 |
| 1995-06-14 | 373 | 373 | 368 | 368 | 645,000 | 1,840 |
| 1995-06-13 | 386 | 386 | 378 | 378 | 295,000 | 1,890 |
| 1995-06-12 | 390 | 394 | 385 | 386 | 368,000 | 1,930 |
| 1995-06-09 | 396 | 400 | 392 | 396 | 1,724,000 | 1,980 |
| 1995-06-08 | 403 | 407 | 401 | 406 | 194,000 | 2,030 |
| 1995-06-07 | 409 | 414 | 404 | 405 | 210,000 | 2,025 |
| 1995-06-06 | 414 | 414 | 408 | 410 | 202,000 | 2,050 |
| 1995-06-05 | 414 | 420 | 411 | 418 | 131,000 | 2,090 |
| 1995-06-02 | 400 | 418 | 400 | 414 | 324,000 | 2,070 |
| 1995-06-01 | 410 | 413 | 398 | 403 | 170,000 | 2,015 |
| 1995-05-31 | 411 | 414 | 408 | 410 | 467,000 | 2,050 |
| 1995-05-30 | 402 | 410 | 402 | 407 | 183,000 | 2,035 |
| 1995-05-29 | 397 | 401 | 396 | 400 | 127,000 | 2,000 |
| 1995-05-26 | 400 | 403 | 397 | 402 | 217,000 | 2,010 |
| 1995-05-25 | 410 | 410 | 401 | 404 | 310,000 | 2,020 |
| 1995-05-24 | 409 | 411 | 406 | 408 | 386,000 | 2,040 |
| 1995-05-23 | 400 | 406 | 399 | 406 | 171,000 | 2,030 |
| 1995-05-22 | 410 | 410 | 398 | 399 | 449,000 | 1,995 |
| 1995-05-19 | 406 | 410 | 403 | 410 | 435,000 | 2,050 |
| 1995-05-18 | 410 | 411 | 403 | 406 | 480,000 | 2,030 |
| 1995-05-17 | 415 | 418 | 413 | 414 | 361,000 | 2,070 |
| 1995-05-16 | 419 | 419 | 411 | 415 | 309,000 | 2,075 |
| 1995-05-15 | 421 | 423 | 419 | 422 | 818,000 | 2,110 |
| 1995-05-12 | 425 | 438 | 424 | 426 | 1,512,000 | 2,130 |
| 1995-05-11 | 430 | 430 | 425 | 427 | 186,000 | 2,135 |
| 1995-05-10 | 439 | 439 | 430 | 432 | 494,000 | 2,160 |
| 1995-05-09 | 445 | 448 | 444 | 444 | 226,000 | 2,220 |
| 1995-05-08 | 443 | 450 | 442 | 445 | 376,000 | 2,225 |
| 1995-05-02 | 430 | 442 | 429 | 442 | 432,000 | 2,210 |
| 1995-05-01 | 436 | 437 | 427 | 434 | 301,000 | 2,170 |
| 1995-04-28 | 440 | 442 | 430 | 431 | 598,000 | 2,155 |
| 1995-04-27 | 447 | 447 | 438 | 443 | 533,000 | 2,215 |
| 1995-04-26 | 450 | 454 | 447 | 448 | 345,000 | 2,240 |
| 1995-04-25 | 450 | 457 | 449 | 455 | 372,000 | 2,275 |
| 1995-04-24 | 455 | 457 | 450 | 450 | 275,000 | 2,250 |
| 1995-04-21 | 454 | 455 | 449 | 455 | 471,000 | 2,275 |
| 1995-04-20 | 452 | 453 | 449 | 453 | 412,000 | 2,265 |
| 1995-04-19 | 443 | 455 | 443 | 446 | 264,000 | 2,230 |
| 1995-04-18 | 445 | 451 | 443 | 443 | 405,000 | 2,215 |
| 1995-04-17 | 437 | 450 | 437 | 450 | 306,000 | 2,250 |
| 1995-04-14 | 451 | 452 | 436 | 436 | 921,000 | 2,180 |
| 1995-04-13 | 446 | 459 | 446 | 452 | 896,000 | 2,260 |
| 1995-04-12 | 440 | 446 | 438 | 446 | 418,000 | 2,230 |
| 1995-04-11 | 443 | 443 | 437 | 440 | 588,000 | 2,200 |
| 1995-04-10 | 440 | 444 | 432 | 443 | 532,000 | 2,215 |
| 1995-04-07 | 436 | 445 | 435 | 439 | 614,000 | 2,195 |
| 1995-04-06 | 440 | 448 | 432 | 434 | 1,113,000 | 2,170 |
| 1995-04-05 | 430 | 440 | 423 | 436 | 388,000 | 2,180 |
| 1995-04-04 | 429 | 430 | 417 | 422 | 485,000 | 2,110 |
| 1995-04-03 | 423 | 430 | 419 | 426 | 908,000 | 2,130 |
| 1995-03-31 | 450 | 450 | 430 | 430 | 640,000 | 2,150 |
| 1995-03-30 | 432 | 440 | 428 | 435 | 324,000 | 2,175 |
| 1995-03-29 | 432 | 440 | 422 | 435 | 534,000 | 2,175 |
| 1995-03-28 | 415 | 430 | 414 | 427 | 568,000 | 2,135 |
| 1995-03-27 | 411 | 414 | 409 | 410 | 483,000 | 2,050 |
| 1995-03-24 | 417 | 417 | 407 | 407 | 578,000 | 2,035 |
| 1995-03-23 | 426 | 429 | 417 | 417 | 490,000 | 2,085 |
| 1995-03-22 | 430 | 431 | 426 | 426 | 263,000 | 2,130 |
| 1995-03-20 | 435 | 438 | 426 | 426 | 647,000 | 2,130 |
| 1995-03-17 | 443 | 447 | 435 | 435 | 612,000 | 2,175 |
| 1995-03-16 | 452 | 452 | 443 | 443 | 422,000 | 2,215 |
| 1995-03-15 | 454 | 462 | 453 | 457 | 258,000 | 2,285 |
| 1995-03-14 | 465 | 465 | 454 | 454 | 394,000 | 2,270 |
| 1995-03-13 | 467 | 470 | 455 | 470 | 566,000 | 2,350 |
| 1995-03-10 | 470 | 473 | 461 | 472 | 1,738,000 | 2,360 |
| 1995-03-09 | 473 | 475 | 467 | 473 | 295,000 | 2,365 |
| 1995-03-08 | 471 | 474 | 465 | 468 | 249,000 | 2,340 |
| 1995-03-07 | 478 | 478 | 470 | 471 | 143,000 | 2,355 |
| 1995-03-06 | 478 | 483 | 474 | 480 | 485,000 | 2,400 |
| 1995-03-03 | 472 | 478 | 471 | 473 | 609,000 | 2,365 |
| 1995-03-02 | 475 | 477 | 467 | 470 | 727,000 | 2,350 |
| 1995-03-01 | 473 | 473 | 463 | 465 | 355,000 | 2,325 |
| 1995-02-28 | 473 | 479 | 468 | 468 | 563,000 | 2,340 |
| 1995-02-27 | 469 | 473 | 463 | 470 | 464,000 | 2,350 |
| 1995-02-24 | 489 | 489 | 477 | 479 | 489,000 | 2,395 |
| 1995-02-23 | 499 | 501 | 489 | 493 | 550,000 | 2,465 |
| 1995-02-22 | 497 | 505 | 497 | 499 | 600,000 | 2,495 |
| 1995-02-21 | 486 | 500 | 486 | 492 | 1,001,000 | 2,460 |
| 1995-02-20 | 490 | 494 | 486 | 490 | 454,000 | 2,450 |
| 1995-02-17 | 476 | 484 | 476 | 481 | 525,000 | 2,405 |
| 1995-02-16 | 481 | 487 | 479 | 480 | 316,000 | 2,400 |
| 1995-02-15 | 485 | 488 | 484 | 484 | 291,000 | 2,420 |
| 1995-02-14 | 487 | 489 | 484 | 489 | 290,000 | 2,445 |
| 1995-02-13 | 489 | 489 | 486 | 489 | 144,000 | 2,445 |
| 1995-02-10 | 485 | 489 | 483 | 489 | 1,210,000 | 2,445 |
| 1995-02-09 | 487 | 497 | 485 | 497 | 424,000 | 2,485 |
| 1995-02-08 | 488 | 491 | 484 | 488 | 617,000 | 2,440 |
| 1995-02-07 | 498 | 500 | 490 | 493 | 558,000 | 2,465 |
| 1995-02-06 | 496 | 500 | 493 | 500 | 481,000 | 2,500 |
| 1995-02-03 | 493 | 496 | 493 | 494 | 715,000 | 2,470 |
| 1995-02-02 | 497 | 499 | 492 | 498 | 260,000 | 2,490 |
| 1995-02-01 | 500 | 503 | 491 | 492 | 989,000 | 2,460 |
| 1995-01-31 | 509 | 518 | 509 | 515 | 949,000 | 2,575 |
| 1995-01-30 | 510 | 525 | 508 | 509 | 425,000 | 2,545 |
| 1995-01-27 | 506 | 514 | 503 | 508 | 488,000 | 2,540 |
| 1995-01-26 | 514 | 518 | 512 | 514 | 251,000 | 2,570 |
| 1995-01-25 | 515 | 519 | 511 | 519 | 399,000 | 2,595 |
| 1995-01-24 | 515 | 516 | 500 | 511 | 942,000 | 2,555 |
| 1995-01-23 | 530 | 530 | 516 | 517 | 464,000 | 2,585 |
| 1995-01-20 | 534 | 535 | 529 | 535 | 493,000 | 2,675 |
| 1995-01-19 | 544 | 544 | 536 | 540 | 524,000 | 2,700 |
| 1995-01-18 | 547 | 549 | 545 | 545 | 79,000 | 2,725 |
| 1995-01-17 | 550 | 550 | 539 | 548 | 433,000 | 2,740 |
| 1995-01-13 | 555 | 555 | 545 | 550 | 649,000 | 2,750 |
| 1995-01-12 | 556 | 558 | 553 | 557 | 368,000 | 2,785 |
| 1995-01-11 | 559 | 559 | 554 | 557 | 312,000 | 2,785 |
| 1995-01-10 | 555 | 560 | 554 | 560 | 440,000 | 2,800 |
| 1995-01-09 | 558 | 562 | 555 | 560 | 220,000 | 2,800 |
| 1995-01-06 | 562 | 562 | 550 | 558 | 494,000 | 2,790 |
| 1995-01-05 | 571 | 571 | 564 | 569 | 217,000 | 2,845 |
| 1995-01-04 | 578 | 578 | 570 | 575 | 59,000 | 2,875 |
分割・併合履歴 ： [2017-09-27]1株→0.2株