5714 DOWAホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 285 | 300 | 285 | 295 | 199,000 | 1,475 |
| 1997-12-29 | 281 | 286 | 280 | 285 | 344,000 | 1,425 |
| 1997-12-26 | 293 | 293 | 270 | 280 | 399,000 | 1,400 |
| 1997-12-25 | 283 | 295 | 283 | 283 | 657,000 | 1,415 |
| 1997-12-24 | 276 | 293 | 275 | 283 | 399,000 | 1,415 |
| 1997-12-22 | 299 | 299 | 269 | 275 | 611,000 | 1,375 |
| 1997-12-19 | 316 | 316 | 287 | 301 | 763,000 | 1,505 |
| 1997-12-18 | 329 | 330 | 316 | 317 | 506,000 | 1,585 |
| 1997-12-17 | 324 | 353 | 319 | 339 | 647,000 | 1,695 |
| 1997-12-16 | 323 | 323 | 316 | 319 | 338,000 | 1,595 |
| 1997-12-15 | 330 | 330 | 315 | 325 | 447,000 | 1,625 |
| 1997-12-12 | 343 | 343 | 331 | 334 | 1,592,000 | 1,670 |
| 1997-12-11 | 336 | 347 | 336 | 338 | 167,000 | 1,690 |
| 1997-12-10 | 340 | 348 | 338 | 341 | 280,000 | 1,705 |
| 1997-12-09 | 330 | 348 | 330 | 337 | 446,000 | 1,685 |
| 1997-12-08 | 351 | 355 | 326 | 326 | 1,100,000 | 1,630 |
| 1997-12-05 | 352 | 357 | 351 | 351 | 442,000 | 1,755 |
| 1997-12-04 | 362 | 363 | 356 | 357 | 308,000 | 1,785 |
| 1997-12-03 | 373 | 373 | 363 | 363 | 241,000 | 1,815 |
| 1997-12-02 | 382 | 382 | 368 | 368 | 521,000 | 1,840 |
| 1997-12-01 | 378 | 382 | 375 | 381 | 371,000 | 1,905 |
| 1997-11-28 | 367 | 380 | 367 | 379 | 695,000 | 1,895 |
| 1997-11-27 | 362 | 369 | 350 | 367 | 431,000 | 1,835 |
| 1997-11-26 | 353 | 370 | 353 | 362 | 318,000 | 1,810 |
| 1997-11-25 | 348 | 370 | 348 | 353 | 1,010,000 | 1,765 |
| 1997-11-21 | 376 | 383 | 376 | 378 | 585,000 | 1,890 |
| 1997-11-20 | 357 | 374 | 356 | 371 | 317,000 | 1,855 |
| 1997-11-19 | 364 | 365 | 350 | 354 | 474,000 | 1,770 |
| 1997-11-18 | 359 | 380 | 359 | 379 | 746,000 | 1,895 |
| 1997-11-17 | 338 | 359 | 331 | 354 | 821,000 | 1,770 |
| 1997-11-14 | 338 | 343 | 330 | 338 | 902,000 | 1,690 |
| 1997-11-13 | 344 | 355 | 341 | 348 | 408,000 | 1,740 |
| 1997-11-12 | 355 | 365 | 344 | 351 | 590,000 | 1,755 |
| 1997-11-11 | 348 | 355 | 347 | 351 | 431,000 | 1,755 |
| 1997-11-10 | 350 | 355 | 348 | 350 | 311,000 | 1,750 |
| 1997-11-07 | 355 | 365 | 350 | 352 | 551,000 | 1,760 |
| 1997-11-06 | 375 | 379 | 365 | 365 | 542,000 | 1,825 |
| 1997-11-05 | 378 | 379 | 370 | 375 | 696,000 | 1,875 |
| 1997-11-04 | 381 | 383 | 370 | 375 | 654,000 | 1,875 |
| 1997-10-31 | 370 | 379 | 363 | 379 | 597,000 | 1,895 |
| 1997-10-30 | 385 | 387 | 370 | 379 | 813,000 | 1,895 |
| 1997-10-29 | 388 | 398 | 377 | 392 | 619,000 | 1,960 |
| 1997-10-28 | 380 | 385 | 376 | 383 | 414,000 | 1,915 |
| 1997-10-27 | 388 | 394 | 384 | 394 | 640,000 | 1,970 |
| 1997-10-24 | 365 | 387 | 365 | 384 | 734,000 | 1,920 |
| 1997-10-23 | 374 | 384 | 369 | 369 | 804,000 | 1,845 |
| 1997-10-22 | 358 | 372 | 358 | 368 | 747,000 | 1,840 |
| 1997-10-21 | 359 | 362 | 357 | 357 | 165,000 | 1,785 |
| 1997-10-20 | 362 | 367 | 357 | 357 | 178,000 | 1,785 |
| 1997-10-17 | 375 | 375 | 361 | 362 | 408,000 | 1,810 |
| 1997-10-16 | 364 | 374 | 364 | 370 | 268,000 | 1,850 |
| 1997-10-15 | 366 | 370 | 361 | 363 | 669,000 | 1,815 |
| 1997-10-14 | 363 | 363 | 350 | 352 | 741,000 | 1,760 |
| 1997-10-13 | 362 | 363 | 358 | 358 | 615,000 | 1,790 |
| 1997-10-09 | 379 | 379 | 365 | 368 | 549,000 | 1,840 |
| 1997-10-08 | 375 | 380 | 374 | 374 | 196,000 | 1,870 |
| 1997-10-07 | 376 | 381 | 375 | 375 | 319,000 | 1,875 |
| 1997-10-06 | 373 | 383 | 373 | 381 | 162,000 | 1,905 |
| 1997-10-03 | 372 | 380 | 371 | 377 | 406,000 | 1,885 |
| 1997-10-02 | 377 | 377 | 370 | 371 | 574,000 | 1,855 |
| 1997-10-01 | 371 | 379 | 368 | 377 | 845,000 | 1,885 |
| 1997-09-30 | 379 | 379 | 370 | 375 | 339,000 | 1,875 |
| 1997-09-29 | 383 | 385 | 376 | 380 | 594,000 | 1,900 |
| 1997-09-26 | 387 | 389 | 381 | 389 | 287,000 | 1,945 |
| 1997-09-25 | 395 | 397 | 390 | 392 | 152,000 | 1,960 |
| 1997-09-24 | 395 | 397 | 394 | 396 | 226,000 | 1,980 |
| 1997-09-22 | 390 | 395 | 388 | 394 | 246,000 | 1,970 |
| 1997-09-19 | 390 | 394 | 389 | 393 | 598,000 | 1,965 |
| 1997-09-18 | 390 | 395 | 388 | 392 | 544,000 | 1,960 |
| 1997-09-17 | 391 | 395 | 390 | 391 | 324,000 | 1,955 |
| 1997-09-16 | 388 | 392 | 384 | 391 | 264,000 | 1,955 |
| 1997-09-12 | 388 | 390 | 388 | 388 | 1,475,000 | 1,940 |
| 1997-09-11 | 401 | 401 | 388 | 388 | 642,000 | 1,940 |
| 1997-09-10 | 396 | 401 | 395 | 400 | 102,000 | 2,000 |
| 1997-09-09 | 397 | 400 | 393 | 398 | 264,000 | 1,990 |
| 1997-09-08 | 395 | 399 | 393 | 397 | 128,000 | 1,985 |
| 1997-09-05 | 395 | 399 | 389 | 395 | 164,000 | 1,975 |
| 1997-09-04 | 397 | 400 | 391 | 396 | 312,000 | 1,980 |
| 1997-09-03 | 393 | 400 | 392 | 398 | 214,000 | 1,990 |
| 1997-09-02 | 388 | 392 | 381 | 392 | 346,000 | 1,960 |
| 1997-09-01 | 392 | 392 | 385 | 389 | 194,000 | 1,945 |
| 1997-08-29 | 395 | 396 | 387 | 388 | 598,000 | 1,940 |
| 1997-08-28 | 397 | 398 | 393 | 398 | 322,000 | 1,990 |
| 1997-08-27 | 395 | 396 | 392 | 392 | 235,000 | 1,960 |
| 1997-08-26 | 392 | 402 | 392 | 399 | 351,000 | 1,995 |
| 1997-08-25 | 391 | 399 | 390 | 394 | 385,000 | 1,970 |
| 1997-08-22 | 405 | 405 | 390 | 390 | 245,000 | 1,950 |
| 1997-08-21 | 415 | 415 | 406 | 409 | 368,000 | 2,045 |
| 1997-08-20 | 396 | 410 | 396 | 410 | 262,000 | 2,050 |
| 1997-08-19 | 396 | 401 | 390 | 400 | 272,000 | 2,000 |
| 1997-08-18 | 402 | 407 | 396 | 396 | 535,000 | 1,980 |
| 1997-08-15 | 409 | 412 | 408 | 411 | 661,000 | 2,055 |
| 1997-08-14 | 403 | 410 | 397 | 402 | 378,000 | 2,010 |
| 1997-08-13 | 400 | 401 | 395 | 399 | 891,000 | 1,995 |
| 1997-08-12 | 390 | 403 | 390 | 401 | 1,053,000 | 2,005 |
| 1997-08-11 | 404 | 404 | 387 | 387 | 431,000 | 1,935 |
| 1997-08-08 | 401 | 409 | 401 | 409 | 334,000 | 2,045 |
| 1997-08-07 | 411 | 412 | 404 | 406 | 440,000 | 2,030 |
| 1997-08-06 | 414 | 414 | 403 | 408 | 289,000 | 2,040 |
| 1997-08-05 | 409 | 415 | 405 | 410 | 457,000 | 2,050 |
| 1997-08-04 | 415 | 420 | 409 | 411 | 487,000 | 2,055 |
| 1997-08-01 | 433 | 433 | 415 | 415 | 597,000 | 2,075 |
| 1997-07-31 | 431 | 431 | 421 | 429 | 411,000 | 2,145 |
| 1997-07-30 | 438 | 439 | 428 | 428 | 1,015,000 | 2,140 |
| 1997-07-29 | 446 | 447 | 439 | 439 | 511,000 | 2,195 |
| 1997-07-28 | 436 | 445 | 436 | 439 | 718,000 | 2,195 |
| 1997-07-25 | 433 | 439 | 433 | 439 | 408,000 | 2,195 |
| 1997-07-24 | 430 | 431 | 429 | 431 | 273,000 | 2,155 |
| 1997-07-23 | 428 | 431 | 425 | 431 | 330,000 | 2,155 |
| 1997-07-22 | 429 | 431 | 427 | 431 | 196,000 | 2,155 |
| 1997-07-18 | 431 | 435 | 430 | 431 | 155,000 | 2,155 |
| 1997-07-17 | 433 | 435 | 430 | 433 | 496,000 | 2,165 |
| 1997-07-16 | 427 | 430 | 425 | 430 | 671,000 | 2,150 |
| 1997-07-15 | 431 | 432 | 421 | 422 | 1,606,000 | 2,110 |
| 1997-07-14 | 428 | 430 | 425 | 426 | 312,000 | 2,130 |
| 1997-07-11 | 427 | 432 | 425 | 428 | 464,000 | 2,140 |
| 1997-07-10 | 432 | 433 | 427 | 428 | 816,000 | 2,140 |
| 1997-07-09 | 436 | 436 | 431 | 432 | 519,000 | 2,160 |
| 1997-07-08 | 438 | 442 | 436 | 437 | 303,000 | 2,185 |
| 1997-07-07 | 437 | 441 | 436 | 438 | 185,000 | 2,190 |
| 1997-07-04 | 436 | 442 | 435 | 440 | 420,000 | 2,200 |
| 1997-07-03 | 438 | 438 | 434 | 435 | 379,000 | 2,175 |
| 1997-07-02 | 443 | 443 | 436 | 441 | 301,000 | 2,205 |
| 1997-07-01 | 447 | 451 | 442 | 442 | 364,000 | 2,210 |
| 1997-06-30 | 450 | 455 | 447 | 447 | 316,000 | 2,235 |
| 1997-06-27 | 450 | 450 | 446 | 447 | 685,000 | 2,235 |
| 1997-06-26 | 447 | 452 | 444 | 446 | 692,000 | 2,230 |
| 1997-06-25 | 445 | 448 | 445 | 446 | 369,000 | 2,230 |
| 1997-06-24 | 447 | 450 | 445 | 449 | 736,000 | 2,245 |
| 1997-06-23 | 452 | 452 | 447 | 448 | 539,000 | 2,240 |
| 1997-06-20 | 450 | 451 | 446 | 450 | 636,000 | 2,250 |
| 1997-06-19 | 454 | 455 | 450 | 450 | 551,000 | 2,250 |
| 1997-06-18 | 459 | 459 | 456 | 456 | 576,000 | 2,280 |
| 1997-06-17 | 459 | 461 | 456 | 460 | 1,117,000 | 2,300 |
| 1997-06-16 | 456 | 457 | 454 | 456 | 951,000 | 2,280 |
| 1997-06-13 | 461 | 463 | 450 | 456 | 2,040,000 | 2,280 |
| 1997-06-12 | 457 | 459 | 454 | 456 | 643,000 | 2,280 |
| 1997-06-11 | 459 | 460 | 452 | 456 | 961,000 | 2,280 |
| 1997-06-10 | 453 | 458 | 453 | 457 | 750,000 | 2,285 |
| 1997-06-09 | 460 | 460 | 447 | 447 | 956,000 | 2,235 |
| 1997-06-06 | 456 | 466 | 455 | 459 | 1,982,000 | 2,295 |
| 1997-06-05 | 439 | 451 | 437 | 451 | 1,200,000 | 2,255 |
| 1997-06-04 | 439 | 439 | 437 | 438 | 490,000 | 2,190 |
| 1997-06-03 | 440 | 442 | 435 | 438 | 461,000 | 2,190 |
| 1997-06-02 | 437 | 441 | 436 | 440 | 435,000 | 2,200 |
| 1997-05-30 | 439 | 440 | 436 | 439 | 422,000 | 2,195 |
| 1997-05-29 | 441 | 443 | 437 | 439 | 275,000 | 2,195 |
| 1997-05-28 | 440 | 444 | 439 | 444 | 499,000 | 2,220 |
| 1997-05-27 | 435 | 442 | 435 | 437 | 925,000 | 2,185 |
| 1997-05-26 | 432 | 438 | 427 | 435 | 538,000 | 2,175 |
| 1997-05-23 | 430 | 431 | 426 | 430 | 293,000 | 2,150 |
| 1997-05-22 | 425 | 430 | 423 | 430 | 437,000 | 2,150 |
| 1997-05-21 | 441 | 441 | 420 | 420 | 3,117,000 | 2,100 |
| 1997-05-20 | 443 | 444 | 435 | 436 | 648,000 | 2,180 |
| 1997-05-19 | 431 | 444 | 431 | 439 | 1,369,000 | 2,195 |
| 1997-05-16 | 430 | 434 | 428 | 432 | 779,000 | 2,160 |
| 1997-05-15 | 433 | 435 | 428 | 431 | 833,000 | 2,155 |
| 1997-05-14 | 443 | 443 | 435 | 437 | 315,000 | 2,185 |
| 1997-05-13 | 440 | 446 | 428 | 428 | 614,000 | 2,140 |
| 1997-05-12 | 428 | 437 | 427 | 437 | 462,000 | 2,185 |
| 1997-05-09 | 440 | 440 | 426 | 427 | 1,193,000 | 2,135 |
| 1997-05-08 | 438 | 441 | 435 | 440 | 922,000 | 2,200 |
| 1997-05-07 | 447 | 458 | 431 | 440 | 2,411,000 | 2,200 |
| 1997-05-06 | 450 | 450 | 440 | 447 | 1,511,000 | 2,235 |
| 1997-05-02 | 425 | 444 | 425 | 443 | 1,095,000 | 2,215 |
| 1997-05-01 | 428 | 434 | 428 | 430 | 1,077,000 | 2,150 |
| 1997-04-30 | 420 | 424 | 415 | 423 | 302,000 | 2,115 |
| 1997-04-28 | 415 | 415 | 404 | 413 | 173,000 | 2,065 |
| 1997-04-25 | 410 | 416 | 404 | 415 | 352,000 | 2,075 |
| 1997-04-24 | 413 | 415 | 410 | 410 | 568,000 | 2,050 |
| 1997-04-23 | 427 | 427 | 418 | 418 | 436,000 | 2,090 |
| 1997-04-22 | 425 | 426 | 420 | 420 | 535,000 | 2,100 |
| 1997-04-21 | 419 | 424 | 419 | 424 | 702,000 | 2,120 |
| 1997-04-18 | 404 | 415 | 400 | 415 | 396,000 | 2,075 |
| 1997-04-17 | 400 | 408 | 395 | 404 | 442,000 | 2,020 |
| 1997-04-16 | 405 | 408 | 401 | 402 | 295,000 | 2,010 |
| 1997-04-15 | 397 | 401 | 390 | 401 | 433,000 | 2,005 |
| 1997-04-14 | 382 | 392 | 381 | 388 | 272,000 | 1,940 |
| 1997-04-11 | 382 | 393 | 382 | 387 | 866,000 | 1,935 |
| 1997-04-10 | 391 | 391 | 382 | 382 | 433,000 | 1,910 |
| 1997-04-09 | 390 | 391 | 381 | 382 | 566,000 | 1,910 |
| 1997-04-08 | 387 | 390 | 382 | 385 | 329,000 | 1,925 |
| 1997-04-07 | 388 | 390 | 384 | 387 | 330,000 | 1,935 |
| 1997-04-04 | 385 | 392 | 384 | 389 | 583,000 | 1,945 |
| 1997-04-03 | 374 | 397 | 374 | 390 | 913,000 | 1,950 |
| 1997-04-02 | 370 | 372 | 366 | 372 | 613,000 | 1,860 |
| 1997-04-01 | 361 | 377 | 360 | 372 | 1,099,000 | 1,860 |
| 1997-03-31 | 378 | 381 | 358 | 360 | 785,000 | 1,800 |
| 1997-03-28 | 392 | 393 | 383 | 383 | 809,000 | 1,915 |
| 1997-03-27 | 401 | 406 | 388 | 391 | 883,000 | 1,955 |
| 1997-03-26 | 407 | 407 | 400 | 403 | 695,000 | 2,015 |
| 1997-03-25 | 401 | 410 | 401 | 406 | 970,000 | 2,030 |
| 1997-03-24 | 415 | 419 | 395 | 395 | 693,000 | 1,975 |
| 1997-03-21 | 411 | 413 | 406 | 413 | 414,000 | 2,065 |
| 1997-03-19 | 413 | 414 | 410 | 410 | 215,000 | 2,050 |
| 1997-03-18 | 404 | 411 | 404 | 411 | 430,000 | 2,055 |
| 1997-03-17 | 403 | 409 | 400 | 409 | 322,000 | 2,045 |
| 1997-03-14 | 386 | 405 | 386 | 398 | 1,654,000 | 1,990 |
| 1997-03-13 | 401 | 404 | 395 | 395 | 618,000 | 1,975 |
| 1997-03-12 | 405 | 408 | 400 | 401 | 693,000 | 2,005 |
| 1997-03-11 | 407 | 412 | 403 | 408 | 461,000 | 2,040 |
| 1997-03-10 | 410 | 413 | 407 | 407 | 220,000 | 2,035 |
| 1997-03-07 | 412 | 414 | 407 | 414 | 351,000 | 2,070 |
| 1997-03-06 | 415 | 420 | 414 | 414 | 383,000 | 2,070 |
| 1997-03-05 | 425 | 425 | 414 | 414 | 358,000 | 2,070 |
| 1997-03-04 | 427 | 427 | 423 | 424 | 292,000 | 2,120 |
| 1997-03-03 | 423 | 424 | 420 | 422 | 299,000 | 2,110 |
| 1997-02-28 | 438 | 438 | 423 | 423 | 567,000 | 2,115 |
| 1997-02-27 | 435 | 443 | 433 | 438 | 330,000 | 2,190 |
| 1997-02-26 | 441 | 441 | 436 | 437 | 204,000 | 2,185 |
| 1997-02-25 | 437 | 443 | 435 | 442 | 522,000 | 2,210 |
| 1997-02-24 | 441 | 449 | 438 | 438 | 564,000 | 2,190 |
| 1997-02-21 | 445 | 450 | 442 | 445 | 466,000 | 2,225 |
| 1997-02-20 | 437 | 445 | 437 | 445 | 436,000 | 2,225 |
| 1997-02-19 | 433 | 437 | 430 | 435 | 792,000 | 2,175 |
| 1997-02-18 | 433 | 446 | 433 | 433 | 625,000 | 2,165 |
| 1997-02-17 | 438 | 439 | 433 | 433 | 513,000 | 2,165 |
| 1997-02-14 | 432 | 440 | 430 | 437 | 804,000 | 2,185 |
| 1997-02-13 | 430 | 435 | 429 | 432 | 417,000 | 2,160 |
| 1997-02-12 | 422 | 428 | 421 | 427 | 593,000 | 2,135 |
| 1997-02-10 | 415 | 419 | 411 | 418 | 268,000 | 2,090 |
| 1997-02-07 | 413 | 424 | 409 | 410 | 724,000 | 2,050 |
| 1997-02-06 | 423 | 424 | 410 | 410 | 687,000 | 2,050 |
| 1997-02-05 | 429 | 429 | 414 | 418 | 467,000 | 2,090 |
| 1997-02-04 | 415 | 430 | 415 | 424 | 535,000 | 2,120 |
| 1997-02-03 | 418 | 420 | 406 | 410 | 1,590,000 | 2,050 |
| 1997-01-31 | 420 | 423 | 415 | 418 | 655,000 | 2,090 |
| 1997-01-30 | 413 | 418 | 413 | 415 | 462,000 | 2,075 |
| 1997-01-29 | 408 | 418 | 402 | 418 | 504,000 | 2,090 |
| 1997-01-28 | 396 | 412 | 395 | 410 | 327,000 | 2,050 |
| 1997-01-27 | 403 | 403 | 396 | 396 | 401,000 | 1,980 |
| 1997-01-24 | 408 | 408 | 401 | 403 | 658,000 | 2,015 |
| 1997-01-23 | 415 | 420 | 411 | 411 | 182,000 | 2,055 |
| 1997-01-22 | 409 | 416 | 406 | 416 | 535,000 | 2,080 |
| 1997-01-21 | 401 | 410 | 401 | 401 | 438,000 | 2,005 |
| 1997-01-20 | 419 | 420 | 390 | 400 | 560,000 | 2,000 |
| 1997-01-17 | 423 | 426 | 418 | 418 | 601,000 | 2,090 |
| 1997-01-16 | 420 | 425 | 419 | 423 | 326,000 | 2,115 |
| 1997-01-14 | 426 | 430 | 411 | 424 | 733,000 | 2,120 |
| 1997-01-13 | 410 | 428 | 405 | 428 | 444,000 | 2,140 |
| 1997-01-10 | 410 | 419 | 410 | 415 | 1,226,000 | 2,075 |
| 1997-01-09 | 422 | 426 | 415 | 415 | 328,000 | 2,075 |
| 1997-01-08 | 426 | 428 | 420 | 426 | 288,000 | 2,130 |
| 1997-01-07 | 440 | 449 | 425 | 425 | 420,000 | 2,125 |
| 1997-01-06 | 441 | 441 | 437 | 439 | 165,000 | 2,195 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
