5714 DOWAホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 441 | 441 | 437 | 440 | 172,000 | 2,200 |
| 1996-12-27 | 435 | 443 | 434 | 440 | 469,000 | 2,200 |
| 1996-12-26 | 441 | 444 | 430 | 432 | 407,000 | 2,160 |
| 1996-12-25 | 443 | 444 | 438 | 438 | 730,000 | 2,190 |
| 1996-12-24 | 450 | 455 | 442 | 442 | 669,000 | 2,210 |
| 1996-12-20 | 460 | 460 | 450 | 452 | 801,000 | 2,260 |
| 1996-12-19 | 467 | 469 | 458 | 461 | 460,000 | 2,305 |
| 1996-12-18 | 471 | 472 | 465 | 470 | 381,000 | 2,350 |
| 1996-12-17 | 472 | 473 | 470 | 472 | 484,000 | 2,360 |
| 1996-12-16 | 470 | 480 | 467 | 473 | 569,000 | 2,365 |
| 1996-12-13 | 470 | 473 | 463 | 470 | 1,995,000 | 2,350 |
| 1996-12-12 | 466 | 473 | 465 | 470 | 530,000 | 2,350 |
| 1996-12-11 | 466 | 473 | 465 | 468 | 517,000 | 2,340 |
| 1996-12-10 | 466 | 470 | 465 | 469 | 482,000 | 2,345 |
| 1996-12-09 | 468 | 473 | 463 | 465 | 435,000 | 2,325 |
| 1996-12-06 | 475 | 478 | 462 | 465 | 342,000 | 2,325 |
| 1996-12-05 | 474 | 480 | 474 | 474 | 227,000 | 2,370 |
| 1996-12-04 | 474 | 475 | 473 | 474 | 524,000 | 2,370 |
| 1996-12-03 | 472 | 476 | 468 | 473 | 453,000 | 2,365 |
| 1996-12-02 | 485 | 485 | 473 | 473 | 251,000 | 2,365 |
| 1996-11-29 | 489 | 490 | 485 | 488 | 588,000 | 2,440 |
| 1996-11-28 | 494 | 494 | 487 | 487 | 661,000 | 2,435 |
| 1996-11-27 | 494 | 498 | 491 | 496 | 256,000 | 2,480 |
| 1996-11-26 | 496 | 496 | 492 | 495 | 248,000 | 2,475 |
| 1996-11-25 | 497 | 499 | 492 | 496 | 305,000 | 2,480 |
| 1996-11-22 | 500 | 500 | 495 | 497 | 975,000 | 2,485 |
| 1996-11-21 | 495 | 505 | 495 | 500 | 509,000 | 2,500 |
| 1996-11-20 | 496 | 501 | 495 | 501 | 524,000 | 2,505 |
| 1996-11-19 | 496 | 499 | 496 | 499 | 161,000 | 2,495 |
| 1996-11-18 | 497 | 500 | 496 | 498 | 301,000 | 2,490 |
| 1996-11-15 | 499 | 504 | 496 | 496 | 429,000 | 2,480 |
| 1996-11-14 | 502 | 504 | 497 | 499 | 206,000 | 2,495 |
| 1996-11-13 | 504 | 508 | 502 | 505 | 166,000 | 2,525 |
| 1996-11-12 | 505 | 509 | 505 | 508 | 183,000 | 2,540 |
| 1996-11-11 | 505 | 509 | 504 | 504 | 168,000 | 2,520 |
| 1996-11-08 | 494 | 504 | 494 | 502 | 1,086,000 | 2,510 |
| 1996-11-07 | 502 | 503 | 494 | 496 | 330,000 | 2,480 |
| 1996-11-06 | 496 | 500 | 496 | 496 | 548,000 | 2,480 |
| 1996-11-05 | 496 | 497 | 494 | 496 | 369,000 | 2,480 |
| 1996-11-01 | 494 | 498 | 492 | 492 | 648,000 | 2,460 |
| 1996-10-31 | 497 | 499 | 490 | 492 | 437,000 | 2,460 |
| 1996-10-30 | 502 | 502 | 494 | 497 | 644,000 | 2,485 |
| 1996-10-29 | 495 | 500 | 495 | 499 | 393,000 | 2,495 |
| 1996-10-28 | 490 | 496 | 490 | 495 | 237,000 | 2,475 |
| 1996-10-25 | 495 | 495 | 490 | 490 | 400,000 | 2,450 |
| 1996-10-24 | 494 | 500 | 490 | 497 | 403,000 | 2,485 |
| 1996-10-23 | 492 | 494 | 489 | 494 | 215,000 | 2,470 |
| 1996-10-22 | 490 | 496 | 489 | 494 | 118,000 | 2,470 |
| 1996-10-21 | 496 | 499 | 495 | 496 | 158,000 | 2,480 |
| 1996-10-18 | 490 | 500 | 489 | 497 | 420,000 | 2,485 |
| 1996-10-17 | 488 | 490 | 488 | 489 | 158,000 | 2,445 |
| 1996-10-16 | 490 | 490 | 485 | 488 | 262,000 | 2,440 |
| 1996-10-15 | 484 | 488 | 483 | 488 | 382,000 | 2,440 |
| 1996-10-14 | 487 | 487 | 483 | 483 | 220,000 | 2,415 |
| 1996-10-11 | 489 | 490 | 481 | 483 | 740,000 | 2,415 |
| 1996-10-09 | 488 | 491 | 486 | 491 | 491,000 | 2,455 |
| 1996-10-08 | 490 | 497 | 489 | 493 | 551,000 | 2,465 |
| 1996-10-07 | 495 | 495 | 490 | 495 | 305,000 | 2,475 |
| 1996-10-04 | 500 | 503 | 494 | 495 | 1,048,000 | 2,475 |
| 1996-10-03 | 503 | 505 | 501 | 504 | 411,000 | 2,520 |
| 1996-10-02 | 508 | 508 | 505 | 505 | 174,000 | 2,525 |
| 1996-10-01 | 505 | 508 | 503 | 508 | 429,000 | 2,540 |
| 1996-09-30 | 511 | 511 | 507 | 509 | 105,000 | 2,545 |
| 1996-09-27 | 506 | 515 | 506 | 512 | 338,000 | 2,560 |
| 1996-09-26 | 503 | 515 | 502 | 515 | 698,000 | 2,575 |
| 1996-09-25 | 500 | 505 | 500 | 504 | 308,000 | 2,520 |
| 1996-09-24 | 498 | 503 | 498 | 502 | 639,000 | 2,510 |
| 1996-09-20 | 501 | 504 | 499 | 503 | 1,050,000 | 2,515 |
| 1996-09-19 | 492 | 499 | 491 | 494 | 233,000 | 2,470 |
| 1996-09-18 | 492 | 495 | 490 | 491 | 1,298,000 | 2,455 |
| 1996-09-17 | 481 | 494 | 481 | 490 | 531,000 | 2,450 |
| 1996-09-13 | 479 | 479 | 475 | 476 | 1,715,000 | 2,380 |
| 1996-09-12 | 479 | 481 | 473 | 477 | 841,000 | 2,385 |
| 1996-09-11 | 484 | 486 | 481 | 484 | 190,000 | 2,420 |
| 1996-09-10 | 483 | 487 | 480 | 484 | 524,000 | 2,420 |
| 1996-09-09 | 480 | 485 | 478 | 483 | 521,000 | 2,415 |
| 1996-09-06 | 477 | 479 | 475 | 475 | 131,000 | 2,375 |
| 1996-09-05 | 478 | 479 | 474 | 477 | 557,000 | 2,385 |
| 1996-09-04 | 476 | 478 | 472 | 473 | 233,000 | 2,365 |
| 1996-09-03 | 476 | 478 | 475 | 478 | 340,000 | 2,390 |
| 1996-09-02 | 479 | 479 | 475 | 476 | 284,000 | 2,380 |
| 1996-08-30 | 478 | 479 | 470 | 479 | 470,000 | 2,395 |
| 1996-08-29 | 482 | 484 | 479 | 479 | 276,000 | 2,395 |
| 1996-08-28 | 483 | 485 | 478 | 478 | 395,000 | 2,390 |
| 1996-08-27 | 483 | 485 | 480 | 483 | 951,000 | 2,415 |
| 1996-08-26 | 490 | 491 | 483 | 485 | 420,000 | 2,425 |
| 1996-08-23 | 490 | 495 | 490 | 490 | 1,748,000 | 2,450 |
| 1996-08-22 | 493 | 494 | 489 | 490 | 475,000 | 2,450 |
| 1996-08-21 | 492 | 494 | 489 | 489 | 748,000 | 2,445 |
| 1996-08-20 | 483 | 493 | 483 | 490 | 1,601,000 | 2,450 |
| 1996-08-19 | 487 | 487 | 483 | 483 | 763,000 | 2,415 |
| 1996-08-16 | 481 | 483 | 479 | 483 | 955,000 | 2,415 |
| 1996-08-15 | 482 | 482 | 480 | 481 | 395,000 | 2,405 |
| 1996-08-14 | 478 | 480 | 476 | 478 | 303,000 | 2,390 |
| 1996-08-13 | 475 | 479 | 474 | 479 | 534,000 | 2,395 |
| 1996-08-12 | 475 | 477 | 474 | 474 | 589,000 | 2,370 |
| 1996-08-09 | 480 | 480 | 474 | 475 | 1,042,000 | 2,375 |
| 1996-08-08 | 478 | 485 | 475 | 480 | 1,590,000 | 2,400 |
| 1996-08-07 | 483 | 483 | 476 | 478 | 949,000 | 2,390 |
| 1996-08-06 | 486 | 486 | 472 | 480 | 920,000 | 2,400 |
| 1996-08-05 | 490 | 493 | 488 | 488 | 443,000 | 2,440 |
| 1996-08-02 | 492 | 494 | 489 | 489 | 369,000 | 2,445 |
| 1996-08-01 | 488 | 492 | 484 | 489 | 556,000 | 2,445 |
| 1996-07-31 | 497 | 499 | 488 | 488 | 545,000 | 2,440 |
| 1996-07-30 | 497 | 499 | 493 | 496 | 630,000 | 2,480 |
| 1996-07-29 | 512 | 514 | 498 | 499 | 677,000 | 2,495 |
| 1996-07-26 | 514 | 514 | 507 | 510 | 148,000 | 2,550 |
| 1996-07-25 | 508 | 514 | 505 | 508 | 495,000 | 2,540 |
| 1996-07-24 | 508 | 511 | 500 | 505 | 642,000 | 2,525 |
| 1996-07-23 | 512 | 515 | 504 | 510 | 413,000 | 2,550 |
| 1996-07-22 | 521 | 521 | 510 | 512 | 719,000 | 2,560 |
| 1996-07-19 | 523 | 527 | 521 | 521 | 594,000 | 2,605 |
| 1996-07-18 | 517 | 526 | 517 | 522 | 353,000 | 2,610 |
| 1996-07-17 | 521 | 528 | 517 | 525 | 250,000 | 2,625 |
| 1996-07-16 | 515 | 521 | 515 | 518 | 215,000 | 2,590 |
| 1996-07-15 | 520 | 526 | 520 | 525 | 233,000 | 2,625 |
| 1996-07-12 | 514 | 523 | 514 | 523 | 504,000 | 2,615 |
| 1996-07-11 | 518 | 521 | 514 | 521 | 316,000 | 2,605 |
| 1996-07-10 | 521 | 521 | 514 | 518 | 330,000 | 2,590 |
| 1996-07-09 | 520 | 523 | 517 | 521 | 184,000 | 2,605 |
| 1996-07-08 | 521 | 521 | 516 | 519 | 502,000 | 2,595 |
| 1996-07-05 | 521 | 524 | 520 | 521 | 552,000 | 2,605 |
| 1996-07-04 | 528 | 528 | 521 | 521 | 401,000 | 2,605 |
| 1996-07-03 | 525 | 528 | 525 | 528 | 952,000 | 2,640 |
| 1996-07-02 | 529 | 529 | 523 | 525 | 381,000 | 2,625 |
| 1996-07-01 | 529 | 530 | 525 | 529 | 235,000 | 2,645 |
| 1996-06-28 | 526 | 529 | 522 | 529 | 366,000 | 2,645 |
| 1996-06-27 | 524 | 525 | 521 | 521 | 266,000 | 2,605 |
| 1996-06-26 | 523 | 525 | 521 | 525 | 240,000 | 2,625 |
| 1996-06-25 | 526 | 526 | 522 | 525 | 656,000 | 2,625 |
| 1996-06-24 | 528 | 529 | 525 | 526 | 352,000 | 2,630 |
| 1996-06-21 | 530 | 530 | 524 | 527 | 565,000 | 2,635 |
| 1996-06-20 | 527 | 527 | 521 | 526 | 595,000 | 2,630 |
| 1996-06-19 | 523 | 527 | 522 | 527 | 842,000 | 2,635 |
| 1996-06-18 | 531 | 531 | 526 | 529 | 704,000 | 2,645 |
| 1996-06-17 | 535 | 536 | 528 | 530 | 1,165,000 | 2,650 |
| 1996-06-14 | 543 | 547 | 538 | 539 | 2,556,000 | 2,695 |
| 1996-06-13 | 531 | 544 | 528 | 533 | 1,543,000 | 2,665 |
| 1996-06-12 | 522 | 529 | 522 | 528 | 447,000 | 2,640 |
| 1996-06-11 | 520 | 521 | 518 | 521 | 841,000 | 2,605 |
| 1996-06-10 | 526 | 526 | 520 | 522 | 1,253,000 | 2,610 |
| 1996-06-07 | 538 | 538 | 527 | 531 | 932,000 | 2,655 |
| 1996-06-06 | 545 | 545 | 538 | 538 | 829,000 | 2,690 |
| 1996-06-05 | 543 | 546 | 541 | 544 | 524,000 | 2,720 |
| 1996-06-04 | 541 | 546 | 538 | 544 | 849,000 | 2,720 |
| 1996-06-03 | 549 | 550 | 542 | 542 | 485,000 | 2,710 |
| 1996-05-31 | 550 | 551 | 540 | 546 | 564,000 | 2,730 |
| 1996-05-30 | 547 | 555 | 542 | 546 | 1,146,000 | 2,730 |
| 1996-05-29 | 540 | 548 | 536 | 545 | 1,015,000 | 2,725 |
| 1996-05-28 | 530 | 540 | 525 | 533 | 2,234,000 | 2,665 |
| 1996-05-27 | 526 | 526 | 520 | 525 | 904,000 | 2,625 |
| 1996-05-24 | 526 | 530 | 520 | 523 | 1,042,000 | 2,615 |
| 1996-05-23 | 540 | 542 | 530 | 532 | 571,000 | 2,660 |
| 1996-05-22 | 543 | 545 | 540 | 542 | 708,000 | 2,710 |
| 1996-05-21 | 543 | 547 | 540 | 543 | 454,000 | 2,715 |
| 1996-05-20 | 550 | 559 | 543 | 543 | 382,000 | 2,715 |
| 1996-05-17 | 555 | 555 | 545 | 550 | 580,000 | 2,750 |
| 1996-05-16 | 559 | 560 | 553 | 556 | 763,000 | 2,780 |
| 1996-05-15 | 549 | 559 | 542 | 552 | 551,000 | 2,760 |
| 1996-05-14 | 538 | 541 | 538 | 539 | 234,000 | 2,695 |
| 1996-05-13 | 543 | 543 | 540 | 540 | 205,000 | 2,700 |
| 1996-05-10 | 538 | 541 | 537 | 539 | 643,000 | 2,695 |
| 1996-05-09 | 549 | 549 | 538 | 539 | 995,000 | 2,695 |
| 1996-05-08 | 543 | 547 | 541 | 543 | 421,000 | 2,715 |
| 1996-05-07 | 548 | 549 | 543 | 543 | 535,000 | 2,715 |
| 1996-05-02 | 551 | 553 | 547 | 549 | 981,000 | 2,745 |
| 1996-05-01 | 560 | 560 | 552 | 553 | 1,027,000 | 2,765 |
| 1996-04-30 | 561 | 565 | 560 | 560 | 857,000 | 2,800 |
| 1996-04-26 | 558 | 564 | 558 | 561 | 647,000 | 2,805 |
| 1996-04-25 | 559 | 559 | 555 | 556 | 1,301,000 | 2,780 |
| 1996-04-24 | 558 | 561 | 556 | 557 | 1,010,000 | 2,785 |
| 1996-04-23 | 559 | 561 | 554 | 555 | 918,000 | 2,775 |
| 1996-04-22 | 550 | 554 | 547 | 554 | 653,000 | 2,770 |
| 1996-04-19 | 557 | 558 | 552 | 553 | 764,000 | 2,765 |
| 1996-04-18 | 557 | 559 | 553 | 559 | 939,000 | 2,795 |
| 1996-04-17 | 561 | 562 | 557 | 559 | 731,000 | 2,795 |
| 1996-04-16 | 570 | 570 | 561 | 562 | 1,436,000 | 2,810 |
| 1996-04-15 | 567 | 570 | 562 | 565 | 1,319,000 | 2,825 |
| 1996-04-12 | 563 | 566 | 555 | 564 | 3,401,000 | 2,820 |
| 1996-04-11 | 557 | 565 | 555 | 562 | 5,204,000 | 2,810 |
| 1996-04-10 | 549 | 562 | 548 | 559 | 3,066,000 | 2,795 |
| 1996-04-09 | 544 | 549 | 540 | 546 | 526,000 | 2,730 |
| 1996-04-08 | 548 | 549 | 543 | 544 | 540,000 | 2,720 |
| 1996-04-05 | 541 | 549 | 539 | 549 | 572,000 | 2,745 |
| 1996-04-04 | 538 | 543 | 538 | 539 | 1,047,000 | 2,695 |
| 1996-04-03 | 539 | 552 | 537 | 543 | 1,522,000 | 2,715 |
| 1996-04-02 | 540 | 541 | 535 | 538 | 662,000 | 2,690 |
| 1996-04-01 | 537 | 539 | 529 | 530 | 1,235,000 | 2,650 |
| 1996-03-29 | 541 | 541 | 535 | 536 | 634,000 | 2,680 |
| 1996-03-28 | 541 | 549 | 541 | 541 | 720,000 | 2,705 |
| 1996-03-27 | 540 | 544 | 537 | 542 | 1,190,000 | 2,710 |
| 1996-03-26 | 537 | 541 | 531 | 539 | 803,000 | 2,695 |
| 1996-03-25 | 540 | 540 | 530 | 538 | 839,000 | 2,690 |
| 1996-03-22 | 535 | 535 | 531 | 535 | 692,000 | 2,675 |
| 1996-03-21 | 523 | 532 | 523 | 530 | 776,000 | 2,650 |
| 1996-03-19 | 523 | 524 | 520 | 521 | 513,000 | 2,605 |
| 1996-03-18 | 519 | 523 | 518 | 519 | 409,000 | 2,595 |
| 1996-03-15 | 514 | 519 | 514 | 518 | 724,000 | 2,590 |
| 1996-03-14 | 509 | 514 | 506 | 514 | 515,000 | 2,570 |
| 1996-03-13 | 515 | 516 | 508 | 509 | 632,000 | 2,545 |
| 1996-03-12 | 510 | 515 | 509 | 512 | 656,000 | 2,560 |
| 1996-03-11 | 515 | 515 | 507 | 507 | 1,377,000 | 2,535 |
| 1996-03-08 | 512 | 520 | 511 | 520 | 3,388,000 | 2,600 |
| 1996-03-07 | 517 | 517 | 512 | 514 | 677,000 | 2,570 |
| 1996-03-06 | 523 | 525 | 516 | 520 | 495,000 | 2,600 |
| 1996-03-05 | 522 | 528 | 520 | 528 | 728,000 | 2,640 |
| 1996-03-04 | 525 | 528 | 522 | 522 | 638,000 | 2,610 |
| 1996-03-01 | 526 | 532 | 525 | 525 | 947,000 | 2,625 |
| 1996-02-29 | 533 | 533 | 528 | 530 | 660,000 | 2,650 |
| 1996-02-28 | 536 | 536 | 528 | 528 | 605,000 | 2,640 |
| 1996-02-27 | 534 | 534 | 525 | 528 | 967,000 | 2,640 |
| 1996-02-26 | 532 | 534 | 529 | 534 | 539,000 | 2,670 |
| 1996-02-23 | 531 | 532 | 527 | 529 | 618,000 | 2,645 |
| 1996-02-22 | 533 | 533 | 523 | 527 | 711,000 | 2,635 |
| 1996-02-21 | 538 | 538 | 523 | 523 | 534,000 | 2,615 |
| 1996-02-20 | 525 | 545 | 519 | 529 | 2,431,000 | 2,645 |
| 1996-02-19 | 530 | 531 | 526 | 531 | 295,000 | 2,655 |
| 1996-02-16 | 536 | 539 | 522 | 530 | 899,000 | 2,650 |
| 1996-02-15 | 549 | 552 | 543 | 544 | 798,000 | 2,720 |
| 1996-02-14 | 547 | 551 | 545 | 548 | 1,236,000 | 2,740 |
| 1996-02-13 | 556 | 559 | 547 | 547 | 4,140,000 | 2,735 |
| 1996-02-09 | 548 | 556 | 540 | 550 | 6,800,000 | 2,750 |
| 1996-02-08 | 534 | 539 | 534 | 538 | 3,544,000 | 2,690 |
| 1996-02-07 | 535 | 538 | 532 | 533 | 1,448,000 | 2,665 |
| 1996-02-06 | 532 | 539 | 530 | 536 | 1,427,000 | 2,680 |
| 1996-02-05 | 542 | 547 | 534 | 534 | 2,319,000 | 2,670 |
| 1996-02-02 | 533 | 540 | 530 | 534 | 3,239,000 | 2,670 |
| 1996-02-01 | 523 | 530 | 523 | 529 | 2,774,000 | 2,645 |
| 1996-01-31 | 518 | 520 | 516 | 517 | 1,035,000 | 2,585 |
| 1996-01-30 | 519 | 519 | 514 | 516 | 893,000 | 2,580 |
| 1996-01-29 | 520 | 522 | 515 | 520 | 2,311,000 | 2,600 |
| 1996-01-26 | 517 | 521 | 515 | 521 | 2,955,000 | 2,605 |
| 1996-01-25 | 517 | 524 | 515 | 517 | 2,990,000 | 2,585 |
| 1996-01-24 | 510 | 517 | 503 | 513 | 2,711,000 | 2,565 |
| 1996-01-23 | 501 | 508 | 498 | 503 | 1,351,000 | 2,515 |
| 1996-01-22 | 502 | 502 | 495 | 495 | 742,000 | 2,475 |
| 1996-01-19 | 507 | 507 | 495 | 495 | 869,000 | 2,475 |
| 1996-01-18 | 511 | 511 | 503 | 503 | 333,000 | 2,515 |
| 1996-01-17 | 512 | 512 | 506 | 511 | 1,000,000 | 2,555 |
| 1996-01-16 | 509 | 509 | 502 | 502 | 543,000 | 2,510 |
| 1996-01-12 | 516 | 517 | 508 | 509 | 1,343,000 | 2,545 |
| 1996-01-11 | 517 | 521 | 510 | 511 | 1,433,000 | 2,555 |
| 1996-01-10 | 522 | 526 | 520 | 521 | 1,724,000 | 2,605 |
| 1996-01-09 | 523 | 528 | 522 | 524 | 4,067,000 | 2,620 |
| 1996-01-08 | 511 | 525 | 511 | 517 | 2,984,000 | 2,585 |
| 1996-01-05 | 517 | 519 | 512 | 515 | 1,603,000 | 2,575 |
| 1996-01-04 | 513 | 523 | 510 | 520 | 1,922,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株