5714 DOWAホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 244 | 248 | 243 | 243 | 370,000 | 1,215 |
| 1998-12-29 | 249 | 250 | 244 | 248 | 306,000 | 1,240 |
| 1998-12-28 | 253 | 253 | 245 | 245 | 319,000 | 1,225 |
| 1998-12-25 | 249 | 252 | 246 | 246 | 525,000 | 1,230 |
| 1998-12-24 | 252 | 253 | 249 | 250 | 222,000 | 1,250 |
| 1998-12-22 | 259 | 259 | 248 | 250 | 481,000 | 1,250 |
| 1998-12-21 | 263 | 263 | 256 | 259 | 266,000 | 1,295 |
| 1998-12-18 | 265 | 267 | 263 | 265 | 314,000 | 1,325 |
| 1998-12-17 | 267 | 269 | 261 | 269 | 334,000 | 1,345 |
| 1998-12-16 | 275 | 277 | 266 | 271 | 195,000 | 1,355 |
| 1998-12-15 | 274 | 275 | 270 | 270 | 210,000 | 1,350 |
| 1998-12-14 | 269 | 279 | 269 | 270 | 314,000 | 1,350 |
| 1998-12-11 | 278 | 282 | 268 | 270 | 1,900,000 | 1,350 |
| 1998-12-10 | 285 | 289 | 280 | 283 | 786,000 | 1,415 |
| 1998-12-09 | 285 | 290 | 285 | 290 | 92,000 | 1,450 |
| 1998-12-08 | 290 | 292 | 288 | 289 | 416,000 | 1,445 |
| 1998-12-07 | 291 | 292 | 285 | 290 | 203,000 | 1,450 |
| 1998-12-04 | 282 | 288 | 282 | 286 | 313,000 | 1,430 |
| 1998-12-03 | 289 | 289 | 281 | 284 | 243,000 | 1,420 |
| 1998-12-02 | 290 | 293 | 283 | 293 | 235,000 | 1,465 |
| 1998-12-01 | 286 | 291 | 282 | 285 | 371,000 | 1,425 |
| 1998-11-30 | 289 | 289 | 281 | 282 | 371,000 | 1,410 |
| 1998-11-27 | 287 | 293 | 284 | 288 | 437,000 | 1,440 |
| 1998-11-26 | 282 | 285 | 281 | 283 | 427,000 | 1,415 |
| 1998-11-25 | 284 | 289 | 282 | 289 | 299,000 | 1,445 |
| 1998-11-24 | 295 | 296 | 287 | 294 | 346,000 | 1,470 |
| 1998-11-20 | 285 | 292 | 284 | 290 | 542,000 | 1,450 |
| 1998-11-19 | 280 | 285 | 277 | 280 | 721,000 | 1,400 |
| 1998-11-18 | 271 | 280 | 271 | 280 | 468,000 | 1,400 |
| 1998-11-17 | 271 | 277 | 265 | 271 | 301,000 | 1,355 |
| 1998-11-16 | 267 | 275 | 267 | 275 | 302,000 | 1,375 |
| 1998-11-13 | 266 | 275 | 265 | 271 | 677,000 | 1,355 |
| 1998-11-12 | 270 | 275 | 261 | 261 | 290,000 | 1,305 |
| 1998-11-11 | 268 | 273 | 263 | 272 | 311,000 | 1,360 |
| 1998-11-10 | 271 | 274 | 266 | 267 | 236,000 | 1,335 |
| 1998-11-09 | 274 | 278 | 263 | 266 | 292,000 | 1,330 |
| 1998-11-06 | 271 | 274 | 269 | 269 | 91,000 | 1,345 |
| 1998-11-05 | 284 | 284 | 262 | 268 | 381,000 | 1,340 |
| 1998-11-04 | 285 | 285 | 279 | 281 | 190,000 | 1,405 |
| 1998-11-02 | 271 | 276 | 263 | 270 | 189,000 | 1,350 |
| 1998-10-30 | 276 | 276 | 267 | 273 | 359,000 | 1,365 |
| 1998-10-29 | 275 | 275 | 266 | 274 | 312,000 | 1,370 |
| 1998-10-28 | 274 | 278 | 262 | 262 | 112,000 | 1,310 |
| 1998-10-27 | 277 | 277 | 265 | 265 | 219,000 | 1,325 |
| 1998-10-26 | 270 | 275 | 265 | 267 | 129,000 | 1,335 |
| 1998-10-23 | 283 | 287 | 270 | 275 | 378,000 | 1,375 |
| 1998-10-22 | 271 | 285 | 266 | 278 | 704,000 | 1,390 |
| 1998-10-21 | 265 | 275 | 265 | 272 | 814,000 | 1,360 |
| 1998-10-20 | 260 | 261 | 252 | 260 | 325,000 | 1,300 |
| 1998-10-19 | 256 | 269 | 256 | 257 | 759,000 | 1,285 |
| 1998-10-16 | 273 | 273 | 251 | 259 | 804,000 | 1,295 |
| 1998-10-15 | 274 | 274 | 263 | 268 | 227,000 | 1,340 |
| 1998-10-14 | 281 | 283 | 268 | 269 | 339,000 | 1,345 |
| 1998-10-13 | 278 | 282 | 275 | 276 | 311,000 | 1,380 |
| 1998-10-12 | 292 | 293 | 278 | 285 | 478,000 | 1,425 |
| 1998-10-09 | 269 | 285 | 269 | 282 | 678,000 | 1,410 |
| 1998-10-08 | 295 | 296 | 274 | 274 | 376,000 | 1,370 |
| 1998-10-07 | 272 | 300 | 272 | 300 | 558,000 | 1,500 |
| 1998-10-06 | 272 | 274 | 268 | 272 | 221,000 | 1,360 |
| 1998-10-05 | 269 | 275 | 267 | 269 | 211,000 | 1,345 |
| 1998-10-02 | 272 | 277 | 269 | 272 | 875,000 | 1,360 |
| 1998-10-01 | 278 | 286 | 272 | 275 | 262,000 | 1,375 |
| 1998-09-30 | 286 | 290 | 276 | 276 | 395,000 | 1,380 |
| 1998-09-29 | 295 | 295 | 277 | 284 | 245,000 | 1,420 |
| 1998-09-28 | 286 | 292 | 283 | 292 | 226,000 | 1,460 |
| 1998-09-25 | 292 | 295 | 276 | 276 | 300,000 | 1,380 |
| 1998-09-24 | 302 | 314 | 291 | 298 | 325,000 | 1,490 |
| 1998-09-22 | 286 | 299 | 281 | 297 | 493,000 | 1,485 |
| 1998-09-21 | 275 | 279 | 270 | 276 | 520,000 | 1,380 |
| 1998-09-18 | 282 | 290 | 280 | 284 | 375,000 | 1,420 |
| 1998-09-17 | 295 | 295 | 281 | 284 | 303,000 | 1,420 |
| 1998-09-16 | 294 | 297 | 291 | 292 | 414,000 | 1,460 |
| 1998-09-14 | 293 | 294 | 288 | 293 | 1,235,000 | 1,465 |
| 1998-09-11 | 289 | 300 | 286 | 293 | 3,726,000 | 1,465 |
| 1998-09-10 | 333 | 333 | 321 | 324 | 354,000 | 1,620 |
| 1998-09-09 | 335 | 335 | 328 | 333 | 447,000 | 1,665 |
| 1998-09-08 | 342 | 347 | 326 | 335 | 1,225,000 | 1,675 |
| 1998-09-07 | 311 | 348 | 310 | 347 | 608,000 | 1,735 |
| 1998-09-04 | 317 | 325 | 317 | 321 | 310,000 | 1,605 |
| 1998-09-03 | 319 | 322 | 317 | 317 | 275,000 | 1,585 |
| 1998-09-02 | 324 | 329 | 322 | 329 | 830,000 | 1,645 |
| 1998-09-01 | 311 | 329 | 310 | 329 | 529,000 | 1,645 |
| 1998-08-31 | 318 | 320 | 314 | 316 | 918,000 | 1,580 |
| 1998-08-28 | 330 | 336 | 321 | 321 | 719,000 | 1,605 |
| 1998-08-27 | 354 | 354 | 336 | 338 | 918,000 | 1,690 |
| 1998-08-26 | 352 | 354 | 348 | 350 | 1,157,000 | 1,750 |
| 1998-08-25 | 342 | 353 | 341 | 353 | 841,000 | 1,765 |
| 1998-08-24 | 337 | 340 | 335 | 340 | 369,000 | 1,700 |
| 1998-08-21 | 342 | 349 | 336 | 342 | 235,000 | 1,710 |
| 1998-08-20 | 339 | 342 | 332 | 342 | 365,000 | 1,710 |
| 1998-08-19 | 337 | 344 | 337 | 342 | 274,000 | 1,710 |
| 1998-08-18 | 340 | 342 | 334 | 336 | 353,000 | 1,680 |
| 1998-08-17 | 338 | 338 | 326 | 330 | 469,000 | 1,650 |
| 1998-08-14 | 343 | 350 | 336 | 338 | 815,000 | 1,690 |
| 1998-08-13 | 352 | 352 | 336 | 348 | 214,000 | 1,740 |
| 1998-08-12 | 338 | 349 | 338 | 348 | 332,000 | 1,740 |
| 1998-08-11 | 344 | 344 | 336 | 338 | 220,000 | 1,690 |
| 1998-08-10 | 350 | 350 | 343 | 345 | 213,000 | 1,725 |
| 1998-08-07 | 350 | 352 | 345 | 347 | 255,000 | 1,735 |
| 1998-08-06 | 350 | 354 | 344 | 345 | 295,000 | 1,725 |
| 1998-08-05 | 349 | 349 | 342 | 347 | 183,000 | 1,735 |
| 1998-08-04 | 348 | 351 | 345 | 346 | 338,000 | 1,730 |
| 1998-08-03 | 349 | 352 | 346 | 352 | 242,000 | 1,760 |
| 1998-07-31 | 356 | 359 | 349 | 349 | 419,000 | 1,745 |
| 1998-07-30 | 345 | 357 | 345 | 351 | 308,000 | 1,755 |
| 1998-07-29 | 345 | 352 | 344 | 347 | 308,000 | 1,735 |
| 1998-07-28 | 344 | 349 | 340 | 343 | 337,000 | 1,715 |
| 1998-07-27 | 352 | 353 | 338 | 340 | 477,000 | 1,700 |
| 1998-07-24 | 347 | 356 | 347 | 351 | 440,000 | 1,755 |
| 1998-07-23 | 360 | 360 | 351 | 352 | 322,000 | 1,760 |
| 1998-07-22 | 360 | 366 | 359 | 360 | 607,000 | 1,800 |
| 1998-07-21 | 367 | 373 | 366 | 366 | 289,000 | 1,830 |
| 1998-07-17 | 372 | 372 | 365 | 367 | 446,000 | 1,835 |
| 1998-07-16 | 361 | 376 | 361 | 375 | 883,000 | 1,875 |
| 1998-07-15 | 365 | 365 | 359 | 364 | 540,000 | 1,820 |
| 1998-07-14 | 361 | 365 | 358 | 359 | 825,000 | 1,795 |
| 1998-07-13 | 351 | 363 | 347 | 363 | 611,000 | 1,815 |
| 1998-07-10 | 367 | 367 | 353 | 357 | 956,000 | 1,785 |
| 1998-07-09 | 364 | 367 | 362 | 367 | 887,000 | 1,835 |
| 1998-07-08 | 365 | 369 | 361 | 369 | 942,000 | 1,845 |
| 1998-07-07 | 358 | 363 | 356 | 360 | 259,000 | 1,800 |
| 1998-07-06 | 352 | 362 | 352 | 357 | 382,000 | 1,785 |
| 1998-07-03 | 355 | 361 | 351 | 358 | 420,000 | 1,790 |
| 1998-07-02 | 355 | 367 | 351 | 360 | 1,705,000 | 1,800 |
| 1998-07-01 | 338 | 349 | 335 | 345 | 1,540,000 | 1,725 |
| 1998-06-30 | 325 | 342 | 325 | 338 | 665,000 | 1,690 |
| 1998-06-29 | 315 | 323 | 315 | 320 | 397,000 | 1,600 |
| 1998-06-26 | 328 | 328 | 315 | 323 | 576,000 | 1,615 |
| 1998-06-25 | 325 | 333 | 321 | 328 | 956,000 | 1,640 |
| 1998-06-24 | 318 | 328 | 318 | 320 | 569,000 | 1,600 |
| 1998-06-23 | 326 | 326 | 317 | 319 | 344,000 | 1,595 |
| 1998-06-22 | 329 | 332 | 322 | 329 | 548,000 | 1,645 |
| 1998-06-19 | 330 | 333 | 326 | 330 | 582,000 | 1,650 |
| 1998-06-18 | 330 | 334 | 326 | 333 | 505,000 | 1,665 |
| 1998-06-17 | 312 | 320 | 305 | 305 | 775,000 | 1,525 |
| 1998-06-16 | 313 | 314 | 308 | 308 | 585,000 | 1,540 |
| 1998-06-15 | 319 | 319 | 313 | 314 | 469,000 | 1,570 |
| 1998-06-12 | 327 | 327 | 312 | 321 | 1,341,000 | 1,605 |
| 1998-06-11 | 331 | 331 | 320 | 327 | 426,000 | 1,635 |
| 1998-06-10 | 338 | 340 | 333 | 335 | 509,000 | 1,675 |
| 1998-06-09 | 335 | 345 | 335 | 340 | 230,000 | 1,700 |
| 1998-06-08 | 333 | 335 | 331 | 333 | 162,000 | 1,665 |
| 1998-06-05 | 341 | 344 | 336 | 340 | 273,000 | 1,700 |
| 1998-06-04 | 331 | 341 | 331 | 337 | 165,000 | 1,685 |
| 1998-06-03 | 347 | 347 | 332 | 334 | 366,000 | 1,670 |
| 1998-06-02 | 342 | 342 | 335 | 342 | 120,000 | 1,710 |
| 1998-06-01 | 355 | 355 | 332 | 332 | 276,000 | 1,660 |
| 1998-05-29 | 348 | 359 | 341 | 359 | 599,000 | 1,795 |
| 1998-05-28 | 350 | 356 | 348 | 351 | 430,000 | 1,755 |
| 1998-05-27 | 351 | 353 | 340 | 348 | 782,000 | 1,740 |
| 1998-05-26 | 352 | 358 | 351 | 356 | 898,000 | 1,780 |
| 1998-05-25 | 334 | 347 | 333 | 347 | 447,000 | 1,735 |
| 1998-05-22 | 344 | 347 | 334 | 342 | 368,000 | 1,710 |
| 1998-05-21 | 325 | 342 | 325 | 342 | 530,000 | 1,710 |
| 1998-05-20 | 330 | 335 | 322 | 323 | 459,000 | 1,615 |
| 1998-05-19 | 326 | 328 | 316 | 325 | 525,000 | 1,625 |
| 1998-05-18 | 325 | 328 | 312 | 328 | 366,000 | 1,640 |
| 1998-05-15 | 316 | 335 | 316 | 326 | 818,000 | 1,630 |
| 1998-05-14 | 319 | 326 | 319 | 322 | 736,000 | 1,610 |
| 1998-05-13 | 328 | 328 | 320 | 324 | 388,000 | 1,620 |
| 1998-05-12 | 328 | 339 | 328 | 329 | 754,000 | 1,645 |
| 1998-05-11 | 325 | 330 | 322 | 327 | 505,000 | 1,635 |
| 1998-05-08 | 314 | 328 | 314 | 325 | 918,000 | 1,625 |
| 1998-05-07 | 316 | 328 | 310 | 314 | 489,000 | 1,570 |
| 1998-05-06 | 325 | 325 | 315 | 325 | 437,000 | 1,625 |
| 1998-05-01 | 330 | 330 | 321 | 325 | 298,000 | 1,625 |
| 1998-04-30 | 333 | 333 | 324 | 327 | 653,000 | 1,635 |
| 1998-04-28 | 336 | 345 | 336 | 338 | 490,000 | 1,690 |
| 1998-04-27 | 352 | 352 | 338 | 344 | 416,000 | 1,720 |
| 1998-04-24 | 358 | 370 | 354 | 361 | 771,000 | 1,805 |
| 1998-04-23 | 353 | 359 | 349 | 350 | 352,000 | 1,750 |
| 1998-04-22 | 352 | 355 | 341 | 350 | 709,000 | 1,750 |
| 1998-04-21 | 348 | 358 | 336 | 358 | 483,000 | 1,790 |
| 1998-04-20 | 342 | 350 | 342 | 348 | 466,000 | 1,740 |
| 1998-04-17 | 346 | 346 | 332 | 340 | 642,000 | 1,700 |
| 1998-04-16 | 364 | 365 | 350 | 351 | 567,000 | 1,755 |
| 1998-04-15 | 376 | 377 | 364 | 364 | 337,000 | 1,820 |
| 1998-04-14 | 369 | 381 | 368 | 375 | 492,000 | 1,875 |
| 1998-04-13 | 356 | 370 | 356 | 368 | 212,000 | 1,840 |
| 1998-04-10 | 367 | 367 | 350 | 365 | 592,000 | 1,825 |
| 1998-04-09 | 367 | 373 | 357 | 367 | 267,000 | 1,835 |
| 1998-04-08 | 349 | 374 | 347 | 365 | 528,000 | 1,825 |
| 1998-04-07 | 333 | 349 | 333 | 349 | 252,000 | 1,745 |
| 1998-04-06 | 334 | 343 | 330 | 338 | 373,000 | 1,690 |
| 1998-04-03 | 326 | 340 | 320 | 335 | 482,000 | 1,675 |
| 1998-04-02 | 330 | 335 | 305 | 322 | 599,000 | 1,610 |
| 1998-04-01 | 348 | 355 | 340 | 340 | 530,000 | 1,700 |
| 1998-03-31 | 366 | 373 | 352 | 353 | 1,026,000 | 1,765 |
| 1998-03-30 | 386 | 386 | 361 | 361 | 470,000 | 1,805 |
| 1998-03-27 | 379 | 383 | 377 | 379 | 245,000 | 1,895 |
| 1998-03-26 | 380 | 387 | 376 | 376 | 378,000 | 1,880 |
| 1998-03-25 | 382 | 388 | 376 | 380 | 324,000 | 1,900 |
| 1998-03-24 | 383 | 388 | 376 | 386 | 912,000 | 1,930 |
| 1998-03-23 | 385 | 389 | 379 | 387 | 489,000 | 1,935 |
| 1998-03-20 | 377 | 390 | 370 | 383 | 836,000 | 1,915 |
| 1998-03-19 | 375 | 380 | 375 | 380 | 322,000 | 1,900 |
| 1998-03-18 | 383 | 384 | 374 | 379 | 674,000 | 1,895 |
| 1998-03-17 | 384 | 388 | 375 | 379 | 427,000 | 1,895 |
| 1998-03-16 | 386 | 391 | 383 | 388 | 527,000 | 1,940 |
| 1998-03-13 | 362 | 392 | 362 | 390 | 1,346,000 | 1,950 |
| 1998-03-12 | 377 | 379 | 366 | 367 | 306,000 | 1,835 |
| 1998-03-11 | 380 | 385 | 373 | 373 | 495,000 | 1,865 |
| 1998-03-10 | 388 | 390 | 380 | 383 | 357,000 | 1,915 |
| 1998-03-09 | 395 | 400 | 380 | 388 | 901,000 | 1,940 |
| 1998-03-06 | 385 | 392 | 385 | 388 | 429,000 | 1,940 |
| 1998-03-05 | 391 | 395 | 385 | 390 | 580,000 | 1,950 |
| 1998-03-04 | 395 | 399 | 390 | 396 | 1,056,000 | 1,980 |
| 1998-03-03 | 387 | 399 | 381 | 395 | 1,198,000 | 1,975 |
| 1998-03-02 | 380 | 385 | 380 | 383 | 469,000 | 1,915 |
| 1998-02-27 | 370 | 380 | 370 | 380 | 378,000 | 1,900 |
| 1998-02-26 | 356 | 367 | 355 | 367 | 232,000 | 1,835 |
| 1998-02-25 | 354 | 355 | 345 | 355 | 311,000 | 1,775 |
| 1998-02-24 | 364 | 365 | 345 | 354 | 546,000 | 1,770 |
| 1998-02-23 | 365 | 369 | 364 | 364 | 275,000 | 1,820 |
| 1998-02-20 | 358 | 368 | 357 | 368 | 296,000 | 1,840 |
| 1998-02-19 | 359 | 370 | 357 | 363 | 168,000 | 1,815 |
| 1998-02-18 | 357 | 368 | 355 | 355 | 464,000 | 1,775 |
| 1998-02-17 | 344 | 355 | 341 | 352 | 234,000 | 1,760 |
| 1998-02-16 | 350 | 353 | 343 | 345 | 181,000 | 1,725 |
| 1998-02-13 | 379 | 379 | 354 | 360 | 810,000 | 1,800 |
| 1998-02-12 | 382 | 385 | 377 | 380 | 451,000 | 1,900 |
| 1998-02-10 | 380 | 380 | 371 | 377 | 326,000 | 1,885 |
| 1998-02-09 | 372 | 379 | 368 | 377 | 319,000 | 1,885 |
| 1998-02-06 | 357 | 370 | 357 | 367 | 517,000 | 1,835 |
| 1998-02-05 | 345 | 350 | 338 | 347 | 501,000 | 1,735 |
| 1998-02-04 | 360 | 363 | 346 | 350 | 271,000 | 1,750 |
| 1998-02-03 | 352 | 360 | 348 | 360 | 1,028,000 | 1,800 |
| 1998-02-02 | 332 | 343 | 332 | 343 | 459,000 | 1,715 |
| 1998-01-30 | 344 | 345 | 330 | 330 | 418,000 | 1,650 |
| 1998-01-29 | 350 | 359 | 345 | 354 | 599,000 | 1,770 |
| 1998-01-28 | 351 | 355 | 340 | 340 | 447,000 | 1,700 |
| 1998-01-27 | 338 | 348 | 338 | 344 | 412,000 | 1,720 |
| 1998-01-26 | 341 | 360 | 341 | 348 | 391,000 | 1,740 |
| 1998-01-23 | 328 | 334 | 325 | 325 | 384,000 | 1,625 |
| 1998-01-22 | 316 | 325 | 314 | 315 | 619,000 | 1,575 |
| 1998-01-21 | 318 | 325 | 315 | 321 | 402,000 | 1,605 |
| 1998-01-20 | 306 | 319 | 304 | 308 | 581,000 | 1,540 |
| 1998-01-19 | 307 | 311 | 300 | 302 | 349,000 | 1,510 |
| 1998-01-16 | 269 | 301 | 269 | 300 | 676,000 | 1,500 |
| 1998-01-14 | 270 | 273 | 265 | 265 | 395,000 | 1,325 |
| 1998-01-13 | 270 | 270 | 258 | 260 | 300,000 | 1,300 |
| 1998-01-12 | 264 | 271 | 258 | 260 | 438,000 | 1,300 |
| 1998-01-09 | 265 | 278 | 256 | 277 | 546,000 | 1,385 |
| 1998-01-08 | 268 | 295 | 265 | 265 | 611,000 | 1,325 |
| 1998-01-07 | 272 | 279 | 264 | 269 | 321,000 | 1,345 |
| 1998-01-06 | 290 | 295 | 271 | 272 | 328,000 | 1,360 |
| 1998-01-05 | 294 | 296 | 280 | 290 | 243,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株