5714 DOWAホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 166 | 170 | 166 | 166 | 205,000 | 830 |
| 1999-12-29 | 168 | 170 | 164 | 169 | 689,000 | 845 |
| 1999-12-28 | 170 | 174 | 169 | 169 | 380,000 | 845 |
| 1999-12-27 | 169 | 172 | 169 | 172 | 251,000 | 860 |
| 1999-12-24 | 173 | 175 | 169 | 169 | 433,000 | 845 |
| 1999-12-22 | 170 | 175 | 166 | 174 | 1,198,000 | 870 |
| 1999-12-21 | 163 | 164 | 162 | 162 | 312,000 | 810 |
| 1999-12-20 | 165 | 169 | 164 | 168 | 702,000 | 840 |
| 1999-12-17 | 169 | 170 | 161 | 161 | 896,000 | 805 |
| 1999-12-16 | 164 | 169 | 161 | 169 | 819,000 | 845 |
| 1999-12-15 | 167 | 167 | 160 | 160 | 665,000 | 800 |
| 1999-12-14 | 169 | 170 | 166 | 169 | 423,000 | 845 |
| 1999-12-13 | 171 | 171 | 160 | 160 | 1,088,000 | 800 |
| 1999-12-10 | 165 | 173 | 165 | 170 | 2,933,000 | 850 |
| 1999-12-09 | 170 | 170 | 165 | 168 | 472,000 | 840 |
| 1999-12-08 | 175 | 176 | 169 | 170 | 752,000 | 850 |
| 1999-12-07 | 176 | 179 | 175 | 176 | 416,000 | 880 |
| 1999-12-06 | 181 | 182 | 174 | 177 | 677,000 | 885 |
| 1999-12-03 | 185 | 190 | 175 | 176 | 523,000 | 880 |
| 1999-12-02 | 180 | 185 | 178 | 185 | 717,000 | 925 |
| 1999-12-01 | 175 | 182 | 173 | 175 | 805,000 | 875 |
| 1999-11-30 | 180 | 182 | 170 | 174 | 1,001,000 | 870 |
| 1999-11-29 | 168 | 176 | 168 | 173 | 603,000 | 865 |
| 1999-11-26 | 166 | 168 | 166 | 168 | 893,000 | 840 |
| 1999-11-25 | 168 | 169 | 165 | 166 | 856,000 | 830 |
| 1999-11-24 | 174 | 177 | 168 | 170 | 1,324,000 | 850 |
| 1999-11-22 | 180 | 180 | 175 | 178 | 812,000 | 890 |
| 1999-11-19 | 185 | 186 | 174 | 174 | 1,375,000 | 870 |
| 1999-11-18 | 179 | 183 | 178 | 181 | 2,850,000 | 905 |
| 1999-11-17 | 173 | 178 | 168 | 174 | 2,082,000 | 870 |
| 1999-11-16 | 168 | 170 | 166 | 168 | 1,613,000 | 840 |
| 1999-11-15 | 169 | 182 | 164 | 165 | 2,425,000 | 825 |
| 1999-11-12 | 180 | 184 | 168 | 168 | 1,889,000 | 840 |
| 1999-11-11 | 191 | 196 | 179 | 179 | 1,034,000 | 895 |
| 1999-11-10 | 202 | 203 | 193 | 195 | 678,000 | 975 |
| 1999-11-09 | 200 | 206 | 200 | 202 | 510,000 | 1,010 |
| 1999-11-08 | 206 | 208 | 200 | 203 | 639,000 | 1,015 |
| 1999-11-05 | 204 | 212 | 203 | 206 | 610,000 | 1,030 |
| 1999-11-04 | 209 | 217 | 200 | 204 | 774,000 | 1,020 |
| 1999-11-02 | 214 | 216 | 208 | 209 | 472,000 | 1,045 |
| 1999-11-01 | 225 | 225 | 208 | 209 | 514,000 | 1,045 |
| 1999-10-29 | 216 | 220 | 210 | 210 | 420,000 | 1,050 |
| 1999-10-28 | 221 | 221 | 211 | 212 | 244,000 | 1,060 |
| 1999-10-27 | 212 | 217 | 210 | 213 | 695,000 | 1,065 |
| 1999-10-26 | 218 | 218 | 212 | 212 | 715,000 | 1,060 |
| 1999-10-25 | 217 | 224 | 213 | 218 | 793,000 | 1,090 |
| 1999-10-22 | 228 | 229 | 220 | 224 | 360,000 | 1,120 |
| 1999-10-21 | 231 | 231 | 221 | 226 | 589,000 | 1,130 |
| 1999-10-20 | 228 | 231 | 225 | 227 | 439,000 | 1,135 |
| 1999-10-19 | 231 | 233 | 226 | 228 | 316,000 | 1,140 |
| 1999-10-18 | 234 | 236 | 230 | 235 | 368,000 | 1,175 |
| 1999-10-15 | 237 | 244 | 230 | 234 | 382,000 | 1,170 |
| 1999-10-14 | 231 | 233 | 226 | 227 | 603,000 | 1,135 |
| 1999-10-13 | 239 | 241 | 232 | 233 | 632,000 | 1,165 |
| 1999-10-12 | 243 | 247 | 239 | 247 | 480,000 | 1,235 |
| 1999-10-08 | 260 | 260 | 236 | 238 | 1,495,000 | 1,190 |
| 1999-10-07 | 249 | 256 | 246 | 255 | 380,000 | 1,275 |
| 1999-10-06 | 241 | 247 | 236 | 239 | 367,000 | 1,195 |
| 1999-10-05 | 248 | 248 | 240 | 240 | 452,000 | 1,200 |
| 1999-10-04 | 255 | 257 | 247 | 248 | 209,000 | 1,240 |
| 1999-10-01 | 242 | 257 | 242 | 250 | 525,000 | 1,250 |
| 1999-09-30 | 259 | 264 | 252 | 257 | 382,000 | 1,285 |
| 1999-09-29 | 261 | 269 | 253 | 264 | 646,000 | 1,320 |
| 1999-09-28 | 254 | 260 | 248 | 250 | 300,000 | 1,250 |
| 1999-09-27 | 239 | 244 | 239 | 239 | 208,000 | 1,195 |
| 1999-09-24 | 240 | 242 | 233 | 237 | 501,000 | 1,185 |
| 1999-09-22 | 250 | 255 | 242 | 243 | 741,000 | 1,215 |
| 1999-09-21 | 246 | 258 | 245 | 255 | 575,000 | 1,275 |
| 1999-09-20 | 254 | 258 | 245 | 248 | 513,000 | 1,240 |
| 1999-09-17 | 258 | 260 | 248 | 259 | 397,000 | 1,295 |
| 1999-09-16 | 260 | 260 | 243 | 258 | 578,000 | 1,290 |
| 1999-09-14 | 271 | 272 | 268 | 268 | 377,000 | 1,340 |
| 1999-09-13 | 275 | 276 | 268 | 269 | 471,000 | 1,345 |
| 1999-09-10 | 265 | 283 | 263 | 267 | 2,412,000 | 1,335 |
| 1999-09-09 | 270 | 270 | 265 | 266 | 328,000 | 1,330 |
| 1999-09-08 | 275 | 275 | 260 | 266 | 259,000 | 1,330 |
| 1999-09-07 | 275 | 280 | 272 | 275 | 122,000 | 1,375 |
| 1999-09-06 | 276 | 281 | 275 | 275 | 145,000 | 1,375 |
| 1999-09-03 | 277 | 282 | 276 | 276 | 211,000 | 1,380 |
| 1999-09-02 | 281 | 282 | 277 | 280 | 797,000 | 1,400 |
| 1999-09-01 | 280 | 286 | 279 | 280 | 1,649,000 | 1,400 |
| 1999-08-31 | 280 | 283 | 275 | 280 | 1,205,000 | 1,400 |
| 1999-08-30 | 286 | 286 | 280 | 285 | 435,000 | 1,425 |
| 1999-08-27 | 280 | 284 | 269 | 280 | 542,000 | 1,400 |
| 1999-08-26 | 288 | 288 | 280 | 282 | 272,000 | 1,410 |
| 1999-08-25 | 284 | 298 | 280 | 288 | 387,000 | 1,440 |
| 1999-08-24 | 296 | 305 | 282 | 283 | 246,000 | 1,415 |
| 1999-08-23 | 288 | 294 | 284 | 291 | 716,000 | 1,455 |
| 1999-08-20 | 284 | 287 | 276 | 278 | 456,000 | 1,390 |
| 1999-08-19 | 277 | 282 | 275 | 279 | 268,000 | 1,395 |
| 1999-08-18 | 284 | 290 | 275 | 275 | 385,000 | 1,375 |
| 1999-08-17 | 282 | 287 | 281 | 282 | 309,000 | 1,410 |
| 1999-08-16 | 280 | 294 | 276 | 292 | 522,000 | 1,460 |
| 1999-08-13 | 284 | 284 | 278 | 278 | 977,000 | 1,390 |
| 1999-08-12 | 288 | 294 | 283 | 286 | 312,000 | 1,430 |
| 1999-08-11 | 285 | 290 | 282 | 283 | 313,000 | 1,415 |
| 1999-08-10 | 295 | 295 | 282 | 288 | 390,000 | 1,440 |
| 1999-08-09 | 286 | 292 | 286 | 287 | 310,000 | 1,435 |
| 1999-08-06 | 285 | 287 | 280 | 287 | 946,000 | 1,435 |
| 1999-08-05 | 292 | 293 | 283 | 287 | 641,000 | 1,435 |
| 1999-08-04 | 303 | 303 | 293 | 298 | 480,000 | 1,490 |
| 1999-08-03 | 307 | 308 | 303 | 304 | 797,000 | 1,520 |
| 1999-08-02 | 300 | 306 | 296 | 302 | 694,000 | 1,510 |
| 1999-07-30 | 300 | 305 | 299 | 299 | 330,000 | 1,495 |
| 1999-07-29 | 300 | 306 | 300 | 300 | 336,000 | 1,500 |
| 1999-07-28 | 305 | 305 | 299 | 305 | 233,000 | 1,525 |
| 1999-07-27 | 301 | 305 | 298 | 304 | 273,000 | 1,520 |
| 1999-07-26 | 306 | 312 | 303 | 305 | 188,000 | 1,525 |
| 1999-07-23 | 310 | 315 | 300 | 304 | 414,000 | 1,520 |
| 1999-07-22 | 325 | 326 | 315 | 323 | 670,000 | 1,615 |
| 1999-07-21 | 326 | 329 | 321 | 326 | 726,000 | 1,630 |
| 1999-07-19 | 327 | 330 | 325 | 330 | 742,000 | 1,650 |
| 1999-07-16 | 335 | 338 | 325 | 325 | 1,082,000 | 1,625 |
| 1999-07-15 | 335 | 339 | 330 | 336 | 2,517,000 | 1,680 |
| 1999-07-14 | 317 | 331 | 317 | 325 | 1,518,000 | 1,625 |
| 1999-07-13 | 318 | 322 | 309 | 318 | 1,056,000 | 1,590 |
| 1999-07-12 | 319 | 321 | 315 | 319 | 971,000 | 1,595 |
| 1999-07-09 | 318 | 320 | 306 | 318 | 2,109,000 | 1,590 |
| 1999-07-08 | 298 | 319 | 293 | 319 | 1,659,000 | 1,595 |
| 1999-07-07 | 299 | 300 | 293 | 293 | 533,000 | 1,465 |
| 1999-07-06 | 291 | 305 | 291 | 296 | 715,000 | 1,480 |
| 1999-07-05 | 301 | 302 | 296 | 296 | 338,000 | 1,480 |
| 1999-07-02 | 309 | 309 | 297 | 305 | 939,000 | 1,525 |
| 1999-07-01 | 301 | 303 | 294 | 295 | 579,000 | 1,475 |
| 1999-06-30 | 311 | 311 | 292 | 292 | 917,000 | 1,460 |
| 1999-06-29 | 299 | 303 | 294 | 301 | 698,000 | 1,505 |
| 1999-06-28 | 289 | 297 | 289 | 292 | 374,000 | 1,460 |
| 1999-06-25 | 295 | 300 | 289 | 289 | 462,000 | 1,445 |
| 1999-06-24 | 292 | 297 | 292 | 296 | 418,000 | 1,480 |
| 1999-06-23 | 297 | 300 | 291 | 295 | 392,000 | 1,475 |
| 1999-06-22 | 298 | 300 | 296 | 300 | 375,000 | 1,500 |
| 1999-06-21 | 301 | 301 | 292 | 298 | 411,000 | 1,490 |
| 1999-06-18 | 300 | 304 | 296 | 296 | 372,000 | 1,480 |
| 1999-06-17 | 302 | 309 | 298 | 299 | 452,000 | 1,495 |
| 1999-06-16 | 290 | 296 | 286 | 287 | 384,000 | 1,435 |
| 1999-06-15 | 304 | 304 | 280 | 294 | 258,000 | 1,470 |
| 1999-06-14 | 310 | 310 | 295 | 299 | 780,000 | 1,495 |
| 1999-06-11 | 295 | 310 | 295 | 310 | 3,250,000 | 1,550 |
| 1999-06-10 | 287 | 300 | 282 | 300 | 656,000 | 1,500 |
| 1999-06-09 | 287 | 293 | 281 | 292 | 703,000 | 1,460 |
| 1999-06-08 | 277 | 280 | 273 | 277 | 213,000 | 1,385 |
| 1999-06-07 | 273 | 283 | 272 | 280 | 370,000 | 1,400 |
| 1999-06-04 | 271 | 276 | 271 | 271 | 337,000 | 1,355 |
| 1999-06-03 | 273 | 273 | 265 | 271 | 113,000 | 1,355 |
| 1999-06-02 | 276 | 276 | 268 | 268 | 248,000 | 1,340 |
| 1999-06-01 | 270 | 277 | 265 | 275 | 373,000 | 1,375 |
| 1999-05-31 | 263 | 268 | 257 | 266 | 361,000 | 1,330 |
| 1999-05-28 | 266 | 270 | 262 | 263 | 359,000 | 1,315 |
| 1999-05-27 | 279 | 279 | 267 | 274 | 643,000 | 1,370 |
| 1999-05-26 | 272 | 278 | 272 | 275 | 168,000 | 1,375 |
| 1999-05-25 | 271 | 277 | 270 | 271 | 288,000 | 1,355 |
| 1999-05-24 | 274 | 284 | 273 | 280 | 551,000 | 1,400 |
| 1999-05-21 | 278 | 281 | 269 | 274 | 751,000 | 1,370 |
| 1999-05-20 | 285 | 286 | 270 | 279 | 610,000 | 1,395 |
| 1999-05-19 | 290 | 294 | 282 | 283 | 681,000 | 1,415 |
| 1999-05-18 | 302 | 308 | 299 | 299 | 460,000 | 1,495 |
| 1999-05-17 | 311 | 320 | 303 | 312 | 818,000 | 1,560 |
| 1999-05-14 | 318 | 320 | 315 | 318 | 975,000 | 1,590 |
| 1999-05-13 | 318 | 324 | 315 | 315 | 296,000 | 1,575 |
| 1999-05-12 | 322 | 329 | 318 | 325 | 302,000 | 1,625 |
| 1999-05-11 | 316 | 327 | 316 | 322 | 533,000 | 1,610 |
| 1999-05-10 | 322 | 333 | 322 | 326 | 481,000 | 1,630 |
| 1999-05-07 | 328 | 333 | 318 | 327 | 407,000 | 1,635 |
| 1999-05-06 | 315 | 335 | 315 | 333 | 1,379,000 | 1,665 |
| 1999-04-30 | 322 | 331 | 317 | 330 | 1,649,000 | 1,650 |
| 1999-04-28 | 311 | 323 | 311 | 316 | 2,534,000 | 1,580 |
| 1999-04-27 | 297 | 310 | 295 | 306 | 1,510,000 | 1,530 |
| 1999-04-26 | 296 | 301 | 296 | 297 | 772,000 | 1,485 |
| 1999-04-23 | 293 | 296 | 290 | 296 | 1,008,000 | 1,480 |
| 1999-04-22 | 287 | 289 | 283 | 289 | 641,000 | 1,445 |
| 1999-04-21 | 292 | 294 | 280 | 282 | 454,000 | 1,410 |
| 1999-04-20 | 295 | 296 | 288 | 292 | 1,044,000 | 1,460 |
| 1999-04-19 | 285 | 305 | 285 | 298 | 2,807,000 | 1,490 |
| 1999-04-16 | 265 | 274 | 265 | 272 | 557,000 | 1,360 |
| 1999-04-15 | 266 | 268 | 262 | 264 | 377,000 | 1,320 |
| 1999-04-14 | 271 | 272 | 264 | 266 | 741,000 | 1,330 |
| 1999-04-13 | 271 | 271 | 266 | 266 | 551,000 | 1,330 |
| 1999-04-12 | 261 | 268 | 261 | 263 | 295,000 | 1,315 |
| 1999-04-09 | 271 | 271 | 258 | 265 | 1,780,000 | 1,325 |
| 1999-04-08 | 257 | 262 | 255 | 256 | 647,000 | 1,280 |
| 1999-04-07 | 252 | 259 | 250 | 251 | 529,000 | 1,255 |
| 1999-04-06 | 257 | 263 | 253 | 255 | 565,000 | 1,275 |
| 1999-04-05 | 255 | 265 | 255 | 256 | 463,000 | 1,280 |
| 1999-04-02 | 261 | 261 | 251 | 254 | 603,000 | 1,270 |
| 1999-04-01 | 251 | 261 | 250 | 251 | 725,000 | 1,255 |
| 1999-03-31 | 253 | 255 | 245 | 248 | 376,000 | 1,240 |
| 1999-03-30 | 255 | 258 | 250 | 253 | 259,000 | 1,265 |
| 1999-03-29 | 255 | 258 | 253 | 253 | 204,000 | 1,265 |
| 1999-03-26 | 266 | 266 | 252 | 252 | 495,000 | 1,260 |
| 1999-03-25 | 251 | 274 | 251 | 262 | 1,186,000 | 1,310 |
| 1999-03-24 | 245 | 253 | 241 | 244 | 542,000 | 1,220 |
| 1999-03-23 | 260 | 260 | 250 | 250 | 889,000 | 1,250 |
| 1999-03-19 | 248 | 260 | 248 | 259 | 1,042,000 | 1,295 |
| 1999-03-18 | 254 | 255 | 238 | 238 | 820,000 | 1,190 |
| 1999-03-17 | 255 | 256 | 246 | 256 | 823,000 | 1,280 |
| 1999-03-16 | 238 | 260 | 236 | 259 | 913,000 | 1,295 |
| 1999-03-15 | 239 | 242 | 234 | 241 | 443,000 | 1,205 |
| 1999-03-12 | 242 | 242 | 227 | 236 | 2,530,000 | 1,180 |
| 1999-03-11 | 238 | 249 | 237 | 242 | 1,235,000 | 1,210 |
| 1999-03-10 | 227 | 240 | 227 | 239 | 1,033,000 | 1,195 |
| 1999-03-09 | 226 | 227 | 221 | 225 | 592,000 | 1,125 |
| 1999-03-08 | 230 | 230 | 221 | 221 | 585,000 | 1,105 |
| 1999-03-05 | 218 | 225 | 216 | 225 | 721,000 | 1,125 |
| 1999-03-04 | 218 | 218 | 215 | 215 | 417,000 | 1,075 |
| 1999-03-03 | 210 | 218 | 210 | 218 | 807,000 | 1,090 |
| 1999-03-02 | 230 | 230 | 201 | 201 | 2,059,000 | 1,005 |
| 1999-03-01 | 229 | 234 | 228 | 228 | 314,000 | 1,140 |
| 1999-02-26 | 233 | 234 | 230 | 230 | 251,000 | 1,150 |
| 1999-02-25 | 229 | 235 | 229 | 234 | 351,000 | 1,170 |
| 1999-02-24 | 236 | 239 | 230 | 239 | 559,000 | 1,195 |
| 1999-02-23 | 230 | 235 | 226 | 235 | 457,000 | 1,175 |
| 1999-02-22 | 228 | 234 | 224 | 228 | 328,000 | 1,140 |
| 1999-02-19 | 226 | 227 | 222 | 223 | 625,000 | 1,115 |
| 1999-02-18 | 230 | 230 | 225 | 227 | 366,000 | 1,135 |
| 1999-02-17 | 236 | 237 | 229 | 230 | 513,000 | 1,150 |
| 1999-02-16 | 232 | 239 | 231 | 234 | 496,000 | 1,170 |
| 1999-02-15 | 237 | 237 | 230 | 231 | 447,000 | 1,155 |
| 1999-02-12 | 231 | 236 | 229 | 234 | 823,000 | 1,170 |
| 1999-02-10 | 233 | 237 | 231 | 236 | 286,000 | 1,180 |
| 1999-02-09 | 238 | 238 | 230 | 234 | 295,000 | 1,170 |
| 1999-02-08 | 238 | 239 | 235 | 239 | 356,000 | 1,195 |
| 1999-02-05 | 234 | 237 | 233 | 235 | 293,000 | 1,175 |
| 1999-02-04 | 242 | 242 | 235 | 239 | 231,000 | 1,195 |
| 1999-02-03 | 243 | 243 | 240 | 242 | 218,000 | 1,210 |
| 1999-02-02 | 250 | 250 | 243 | 246 | 268,000 | 1,230 |
| 1999-02-01 | 248 | 248 | 246 | 247 | 196,000 | 1,235 |
| 1999-01-29 | 248 | 252 | 247 | 248 | 292,000 | 1,240 |
| 1999-01-28 | 249 | 252 | 245 | 248 | 182,000 | 1,240 |
| 1999-01-27 | 242 | 251 | 242 | 248 | 255,000 | 1,240 |
| 1999-01-26 | 244 | 250 | 241 | 246 | 337,000 | 1,230 |
| 1999-01-25 | 237 | 245 | 237 | 239 | 311,000 | 1,195 |
| 1999-01-22 | 239 | 244 | 239 | 242 | 381,000 | 1,210 |
| 1999-01-21 | 235 | 240 | 228 | 235 | 679,000 | 1,175 |
| 1999-01-20 | 233 | 245 | 229 | 235 | 391,000 | 1,175 |
| 1999-01-19 | 235 | 235 | 229 | 233 | 279,000 | 1,165 |
| 1999-01-18 | 228 | 231 | 227 | 231 | 328,000 | 1,155 |
| 1999-01-14 | 220 | 225 | 220 | 225 | 920,000 | 1,125 |
| 1999-01-13 | 229 | 231 | 222 | 223 | 491,000 | 1,115 |
| 1999-01-12 | 231 | 236 | 222 | 224 | 447,000 | 1,120 |
| 1999-01-11 | 233 | 235 | 230 | 233 | 341,000 | 1,165 |
| 1999-01-08 | 234 | 237 | 230 | 233 | 792,000 | 1,165 |
| 1999-01-07 | 246 | 247 | 233 | 234 | 1,079,000 | 1,170 |
| 1999-01-06 | 238 | 240 | 234 | 240 | 229,000 | 1,200 |
| 1999-01-05 | 245 | 245 | 233 | 233 | 323,000 | 1,165 |
| 1999-01-04 | 243 | 243 | 237 | 240 | 248,000 | 1,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株