5714 DOWAホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 496 | 499 | 493 | 496 | 436,000 | 2,480 |
| 2000-12-28 | 505 | 510 | 497 | 500 | 928,000 | 2,500 |
| 2000-12-27 | 500 | 505 | 490 | 503 | 1,810,000 | 2,515 |
| 2000-12-26 | 484 | 497 | 472 | 495 | 1,548,000 | 2,475 |
| 2000-12-25 | 510 | 510 | 475 | 487 | 1,878,000 | 2,435 |
| 2000-12-22 | 480 | 485 | 473 | 485 | 1,311,000 | 2,425 |
| 2000-12-21 | 459 | 486 | 458 | 470 | 2,487,000 | 2,350 |
| 2000-12-20 | 481 | 489 | 471 | 474 | 3,007,000 | 2,370 |
| 2000-12-19 | 518 | 522 | 501 | 506 | 1,418,000 | 2,530 |
| 2000-12-18 | 534 | 540 | 517 | 528 | 2,180,000 | 2,640 |
| 2000-12-15 | 557 | 564 | 542 | 554 | 2,350,000 | 2,770 |
| 2000-12-14 | 563 | 575 | 560 | 567 | 1,789,000 | 2,835 |
| 2000-12-13 | 568 | 577 | 566 | 573 | 3,235,000 | 2,865 |
| 2000-12-12 | 556 | 578 | 556 | 576 | 3,929,000 | 2,880 |
| 2000-12-11 | 568 | 568 | 553 | 556 | 2,017,000 | 2,780 |
| 2000-12-08 | 540 | 567 | 540 | 560 | 9,730,000 | 2,800 |
| 2000-12-07 | 535 | 550 | 531 | 547 | 4,813,000 | 2,735 |
| 2000-12-06 | 525 | 539 | 520 | 535 | 2,237,000 | 2,675 |
| 2000-12-05 | 517 | 524 | 506 | 515 | 1,510,000 | 2,575 |
| 2000-12-04 | 533 | 544 | 517 | 518 | 2,280,000 | 2,590 |
| 2000-12-01 | 516 | 534 | 514 | 533 | 5,554,000 | 2,665 |
| 2000-11-30 | 483 | 526 | 483 | 511 | 6,984,000 | 2,555 |
| 2000-11-29 | 470 | 477 | 468 | 476 | 1,516,000 | 2,380 |
| 2000-11-28 | 475 | 480 | 470 | 470 | 1,235,000 | 2,350 |
| 2000-11-27 | 483 | 485 | 467 | 476 | 1,569,000 | 2,380 |
| 2000-11-24 | 467 | 482 | 465 | 478 | 3,390,000 | 2,390 |
| 2000-11-22 | 463 | 470 | 458 | 467 | 1,929,000 | 2,335 |
| 2000-11-21 | 451 | 458 | 447 | 457 | 1,355,000 | 2,285 |
| 2000-11-20 | 453 | 458 | 446 | 456 | 1,151,000 | 2,280 |
| 2000-11-17 | 450 | 460 | 445 | 453 | 1,605,000 | 2,265 |
| 2000-11-16 | 470 | 472 | 453 | 455 | 2,129,000 | 2,275 |
| 2000-11-15 | 450 | 473 | 448 | 466 | 3,614,000 | 2,330 |
| 2000-11-14 | 440 | 453 | 435 | 447 | 1,714,000 | 2,235 |
| 2000-11-13 | 435 | 440 | 432 | 436 | 1,393,000 | 2,180 |
| 2000-11-10 | 448 | 453 | 445 | 447 | 1,542,000 | 2,235 |
| 2000-11-09 | 459 | 464 | 448 | 453 | 1,744,000 | 2,265 |
| 2000-11-08 | 450 | 465 | 449 | 460 | 3,621,000 | 2,300 |
| 2000-11-07 | 445 | 447 | 441 | 447 | 1,166,000 | 2,235 |
| 2000-11-06 | 424 | 444 | 423 | 435 | 1,495,000 | 2,175 |
| 2000-11-02 | 428 | 435 | 423 | 424 | 998,000 | 2,120 |
| 2000-11-01 | 424 | 438 | 424 | 430 | 1,653,000 | 2,150 |
| 2000-10-31 | 424 | 429 | 420 | 421 | 1,956,000 | 2,105 |
| 2000-10-30 | 435 | 444 | 427 | 429 | 1,464,000 | 2,145 |
| 2000-10-27 | 448 | 450 | 435 | 439 | 1,836,000 | 2,195 |
| 2000-10-26 | 450 | 450 | 436 | 448 | 1,740,000 | 2,240 |
| 2000-10-25 | 468 | 468 | 446 | 455 | 2,198,000 | 2,275 |
| 2000-10-24 | 459 | 476 | 456 | 470 | 4,160,000 | 2,350 |
| 2000-10-23 | 443 | 465 | 437 | 455 | 4,378,000 | 2,275 |
| 2000-10-20 | 426 | 439 | 426 | 439 | 2,339,000 | 2,195 |
| 2000-10-19 | 425 | 430 | 418 | 424 | 2,720,000 | 2,120 |
| 2000-10-18 | 417 | 434 | 417 | 428 | 4,411,000 | 2,140 |
| 2000-10-17 | 405 | 418 | 400 | 418 | 3,063,000 | 2,090 |
| 2000-10-16 | 403 | 408 | 399 | 404 | 1,267,000 | 2,020 |
| 2000-10-13 | 400 | 405 | 394 | 398 | 1,541,000 | 1,990 |
| 2000-10-12 | 398 | 412 | 390 | 410 | 1,775,000 | 2,050 |
| 2000-10-11 | 395 | 399 | 385 | 398 | 1,896,000 | 1,990 |
| 2000-10-10 | 397 | 397 | 385 | 390 | 1,268,000 | 1,950 |
| 2000-10-06 | 408 | 408 | 391 | 402 | 2,628,000 | 2,010 |
| 2000-10-05 | 400 | 413 | 400 | 405 | 6,225,000 | 2,025 |
| 2000-10-04 | 376 | 405 | 373 | 400 | 5,796,000 | 2,000 |
| 2000-10-03 | 368 | 375 | 362 | 373 | 1,976,000 | 1,865 |
| 2000-10-02 | 350 | 368 | 345 | 367 | 2,572,000 | 1,835 |
| 2000-09-29 | 355 | 362 | 352 | 355 | 2,132,000 | 1,775 |
| 2000-09-28 | 351 | 357 | 348 | 355 | 1,663,000 | 1,775 |
| 2000-09-27 | 345 | 350 | 342 | 342 | 726,000 | 1,710 |
| 2000-09-26 | 346 | 352 | 342 | 344 | 1,584,000 | 1,720 |
| 2000-09-25 | 346 | 357 | 340 | 347 | 1,069,000 | 1,735 |
| 2000-09-22 | 350 | 350 | 340 | 341 | 785,000 | 1,705 |
| 2000-09-21 | 351 | 354 | 346 | 349 | 803,000 | 1,745 |
| 2000-09-20 | 341 | 359 | 341 | 356 | 2,592,000 | 1,780 |
| 2000-09-19 | 329 | 335 | 328 | 333 | 792,000 | 1,665 |
| 2000-09-18 | 328 | 339 | 328 | 334 | 859,000 | 1,670 |
| 2000-09-14 | 347 | 347 | 330 | 336 | 1,033,000 | 1,680 |
| 2000-09-13 | 349 | 354 | 345 | 348 | 2,039,000 | 1,740 |
| 2000-09-12 | 340 | 352 | 338 | 348 | 2,160,000 | 1,740 |
| 2000-09-11 | 340 | 345 | 336 | 340 | 1,390,000 | 1,700 |
| 2000-09-08 | 341 | 347 | 338 | 344 | 3,138,000 | 1,720 |
| 2000-09-07 | 332 | 342 | 332 | 340 | 1,716,000 | 1,700 |
| 2000-09-06 | 325 | 332 | 322 | 330 | 1,140,000 | 1,650 |
| 2000-09-05 | 325 | 337 | 324 | 327 | 1,842,000 | 1,635 |
| 2000-09-04 | 314 | 327 | 312 | 323 | 625,000 | 1,615 |
| 2000-09-01 | 317 | 318 | 312 | 316 | 527,000 | 1,580 |
| 2000-08-31 | 315 | 319 | 311 | 316 | 426,000 | 1,580 |
| 2000-08-30 | 313 | 319 | 312 | 313 | 461,000 | 1,565 |
| 2000-08-29 | 309 | 314 | 309 | 310 | 554,000 | 1,550 |
| 2000-08-28 | 313 | 316 | 310 | 313 | 384,000 | 1,565 |
| 2000-08-25 | 315 | 320 | 311 | 320 | 934,000 | 1,600 |
| 2000-08-24 | 321 | 323 | 313 | 315 | 996,000 | 1,575 |
| 2000-08-23 | 320 | 321 | 314 | 317 | 1,095,000 | 1,585 |
| 2000-08-22 | 307 | 315 | 305 | 312 | 1,099,000 | 1,560 |
| 2000-08-21 | 309 | 309 | 300 | 305 | 692,000 | 1,525 |
| 2000-08-18 | 304 | 309 | 300 | 308 | 577,000 | 1,540 |
| 2000-08-17 | 304 | 310 | 298 | 306 | 562,000 | 1,530 |
| 2000-08-16 | 310 | 314 | 305 | 307 | 535,000 | 1,535 |
| 2000-08-15 | 308 | 312 | 303 | 307 | 499,000 | 1,535 |
| 2000-08-14 | 300 | 303 | 295 | 303 | 363,000 | 1,515 |
| 2000-08-11 | 284 | 300 | 284 | 298 | 1,199,000 | 1,490 |
| 2000-08-10 | 295 | 296 | 286 | 287 | 389,000 | 1,435 |
| 2000-08-09 | 289 | 295 | 287 | 291 | 368,000 | 1,455 |
| 2000-08-08 | 289 | 292 | 284 | 287 | 635,000 | 1,435 |
| 2000-08-07 | 282 | 289 | 280 | 289 | 447,000 | 1,445 |
| 2000-08-04 | 281 | 290 | 277 | 287 | 1,106,000 | 1,435 |
| 2000-08-03 | 278 | 279 | 273 | 276 | 673,000 | 1,380 |
| 2000-08-02 | 272 | 278 | 272 | 275 | 328,000 | 1,375 |
| 2000-08-01 | 265 | 277 | 265 | 270 | 761,000 | 1,350 |
| 2000-07-31 | 278 | 278 | 260 | 260 | 1,210,000 | 1,300 |
| 2000-07-28 | 280 | 284 | 276 | 278 | 868,000 | 1,390 |
| 2000-07-27 | 285 | 285 | 276 | 282 | 823,000 | 1,410 |
| 2000-07-26 | 296 | 296 | 287 | 287 | 1,022,000 | 1,435 |
| 2000-07-25 | 288 | 295 | 284 | 292 | 715,000 | 1,460 |
| 2000-07-24 | 299 | 301 | 281 | 298 | 922,000 | 1,490 |
| 2000-07-21 | 311 | 311 | 305 | 307 | 613,000 | 1,535 |
| 2000-07-19 | 315 | 315 | 301 | 314 | 992,000 | 1,570 |
| 2000-07-18 | 328 | 328 | 311 | 315 | 897,000 | 1,575 |
| 2000-07-17 | 321 | 332 | 320 | 323 | 494,000 | 1,615 |
| 2000-07-14 | 314 | 327 | 314 | 321 | 902,000 | 1,605 |
| 2000-07-13 | 323 | 324 | 312 | 317 | 634,000 | 1,585 |
| 2000-07-12 | 330 | 332 | 321 | 323 | 686,000 | 1,615 |
| 2000-07-11 | 327 | 330 | 321 | 326 | 1,504,000 | 1,630 |
| 2000-07-10 | 329 | 339 | 328 | 332 | 2,007,000 | 1,660 |
| 2000-07-07 | 333 | 333 | 328 | 330 | 785,000 | 1,650 |
| 2000-07-06 | 336 | 338 | 334 | 335 | 651,000 | 1,675 |
| 2000-07-05 | 341 | 345 | 335 | 336 | 1,034,000 | 1,680 |
| 2000-07-04 | 358 | 358 | 337 | 345 | 1,206,000 | 1,725 |
| 2000-07-03 | 350 | 356 | 346 | 356 | 1,486,000 | 1,780 |
| 2000-06-30 | 341 | 345 | 335 | 345 | 1,017,000 | 1,725 |
| 2000-06-29 | 334 | 342 | 333 | 342 | 716,000 | 1,710 |
| 2000-06-28 | 326 | 330 | 324 | 329 | 653,000 | 1,645 |
| 2000-06-27 | 320 | 326 | 318 | 324 | 783,000 | 1,620 |
| 2000-06-26 | 315 | 321 | 312 | 317 | 960,000 | 1,585 |
| 2000-06-23 | 307 | 315 | 305 | 310 | 1,250,000 | 1,550 |
| 2000-06-22 | 335 | 336 | 317 | 317 | 884,000 | 1,585 |
| 2000-06-21 | 331 | 339 | 330 | 336 | 772,000 | 1,680 |
| 2000-06-20 | 342 | 343 | 330 | 335 | 435,000 | 1,675 |
| 2000-06-19 | 340 | 341 | 336 | 339 | 475,000 | 1,695 |
| 2000-06-16 | 341 | 348 | 340 | 340 | 749,000 | 1,700 |
| 2000-06-15 | 337 | 352 | 333 | 349 | 1,123,000 | 1,745 |
| 2000-06-14 | 354 | 362 | 333 | 337 | 1,371,000 | 1,685 |
| 2000-06-13 | 359 | 359 | 348 | 349 | 1,087,000 | 1,745 |
| 2000-06-12 | 351 | 363 | 347 | 362 | 1,867,000 | 1,810 |
| 2000-06-09 | 339 | 359 | 339 | 355 | 3,105,000 | 1,775 |
| 2000-06-08 | 349 | 349 | 339 | 344 | 1,656,000 | 1,720 |
| 2000-06-07 | 341 | 361 | 339 | 351 | 4,379,000 | 1,755 |
| 2000-06-06 | 326 | 350 | 324 | 345 | 3,593,000 | 1,725 |
| 2000-06-05 | 333 | 334 | 319 | 325 | 939,000 | 1,625 |
| 2000-06-02 | 318 | 331 | 316 | 328 | 1,745,000 | 1,640 |
| 2000-06-01 | 312 | 319 | 311 | 319 | 832,000 | 1,595 |
| 2000-05-31 | 319 | 322 | 315 | 320 | 720,000 | 1,600 |
| 2000-05-30 | 316 | 325 | 310 | 321 | 1,679,000 | 1,605 |
| 2000-05-29 | 308 | 316 | 303 | 316 | 1,051,000 | 1,580 |
| 2000-05-26 | 320 | 320 | 305 | 308 | 866,000 | 1,540 |
| 2000-05-25 | 316 | 328 | 310 | 323 | 1,497,000 | 1,615 |
| 2000-05-24 | 315 | 320 | 310 | 318 | 931,000 | 1,590 |
| 2000-05-23 | 310 | 316 | 308 | 315 | 1,044,000 | 1,575 |
| 2000-05-22 | 308 | 316 | 306 | 315 | 953,000 | 1,575 |
| 2000-05-19 | 315 | 315 | 305 | 313 | 854,000 | 1,565 |
| 2000-05-18 | 318 | 320 | 311 | 318 | 1,716,000 | 1,590 |
| 2000-05-17 | 306 | 320 | 305 | 320 | 3,021,000 | 1,600 |
| 2000-05-16 | 297 | 307 | 295 | 301 | 1,542,000 | 1,505 |
| 2000-05-15 | 295 | 308 | 293 | 307 | 1,778,000 | 1,535 |
| 2000-05-12 | 295 | 295 | 275 | 285 | 2,320,000 | 1,425 |
| 2000-05-11 | 273 | 282 | 269 | 280 | 1,410,000 | 1,400 |
| 2000-05-10 | 265 | 276 | 262 | 270 | 873,000 | 1,350 |
| 2000-05-09 | 262 | 264 | 258 | 262 | 400,000 | 1,310 |
| 2000-05-08 | 263 | 264 | 255 | 257 | 355,000 | 1,285 |
| 2000-05-02 | 259 | 262 | 255 | 260 | 732,000 | 1,300 |
| 2000-05-01 | 250 | 255 | 248 | 255 | 485,000 | 1,275 |
| 2000-04-28 | 260 | 264 | 252 | 252 | 819,000 | 1,260 |
| 2000-04-27 | 264 | 269 | 246 | 255 | 1,190,000 | 1,275 |
| 2000-04-26 | 276 | 278 | 263 | 269 | 534,000 | 1,345 |
| 2000-04-25 | 278 | 283 | 273 | 276 | 922,000 | 1,380 |
| 2000-04-24 | 255 | 282 | 253 | 273 | 1,409,000 | 1,365 |
| 2000-04-21 | 271 | 271 | 245 | 245 | 2,890,000 | 1,225 |
| 2000-04-20 | 263 | 268 | 256 | 256 | 999,000 | 1,280 |
| 2000-04-19 | 265 | 284 | 255 | 284 | 1,056,000 | 1,420 |
| 2000-04-18 | 281 | 283 | 261 | 270 | 794,000 | 1,350 |
| 2000-04-17 | 283 | 287 | 261 | 279 | 1,415,000 | 1,395 |
| 2000-04-14 | 298 | 300 | 290 | 298 | 1,677,000 | 1,490 |
| 2000-04-13 | 296 | 305 | 293 | 299 | 2,023,000 | 1,495 |
| 2000-04-12 | 278 | 296 | 278 | 296 | 1,033,000 | 1,480 |
| 2000-04-11 | 279 | 284 | 277 | 280 | 1,033,000 | 1,400 |
| 2000-04-10 | 283 | 290 | 282 | 289 | 711,000 | 1,445 |
| 2000-04-07 | 290 | 292 | 280 | 283 | 685,000 | 1,415 |
| 2000-04-06 | 292 | 296 | 282 | 288 | 936,000 | 1,440 |
| 2000-04-05 | 299 | 300 | 293 | 297 | 1,462,000 | 1,485 |
| 2000-04-04 | 290 | 307 | 287 | 299 | 5,444,000 | 1,495 |
| 2000-04-03 | 275 | 284 | 274 | 284 | 1,442,000 | 1,420 |
| 2000-03-31 | 261 | 284 | 261 | 281 | 1,569,000 | 1,405 |
| 2000-03-30 | 275 | 281 | 271 | 274 | 1,823,000 | 1,370 |
| 2000-03-29 | 268 | 280 | 264 | 280 | 1,856,000 | 1,400 |
| 2000-03-28 | 262 | 267 | 258 | 267 | 1,305,000 | 1,335 |
| 2000-03-27 | 257 | 265 | 250 | 263 | 1,696,000 | 1,315 |
| 2000-03-24 | 255 | 264 | 247 | 257 | 2,276,000 | 1,285 |
| 2000-03-23 | 240 | 252 | 237 | 252 | 1,469,000 | 1,260 |
| 2000-03-22 | 235 | 240 | 230 | 239 | 936,000 | 1,195 |
| 2000-03-21 | 240 | 240 | 234 | 235 | 844,000 | 1,175 |
| 2000-03-17 | 225 | 240 | 221 | 236 | 2,039,000 | 1,180 |
| 2000-03-16 | 240 | 240 | 228 | 229 | 2,208,000 | 1,145 |
| 2000-03-15 | 228 | 235 | 220 | 235 | 1,474,000 | 1,175 |
| 2000-03-14 | 235 | 237 | 225 | 228 | 519,000 | 1,140 |
| 2000-03-13 | 240 | 245 | 228 | 232 | 2,441,000 | 1,160 |
| 2000-03-10 | 230 | 244 | 225 | 238 | 4,548,000 | 1,190 |
| 2000-03-09 | 225 | 231 | 215 | 218 | 1,469,000 | 1,090 |
| 2000-03-08 | 205 | 215 | 204 | 207 | 966,000 | 1,035 |
| 2000-03-07 | 226 | 229 | 211 | 220 | 795,000 | 1,100 |
| 2000-03-06 | 231 | 236 | 226 | 229 | 2,001,000 | 1,145 |
| 2000-03-03 | 241 | 241 | 222 | 230 | 3,504,000 | 1,150 |
| 2000-03-02 | 198 | 241 | 196 | 223 | 5,231,000 | 1,115 |
| 2000-03-01 | 183 | 194 | 181 | 191 | 2,443,000 | 955 |
| 2000-02-29 | 172 | 175 | 172 | 173 | 461,000 | 865 |
| 2000-02-28 | 170 | 178 | 166 | 166 | 767,000 | 830 |
| 2000-02-25 | 170 | 171 | 166 | 170 | 485,000 | 850 |
| 2000-02-24 | 168 | 170 | 164 | 168 | 1,343,000 | 840 |
| 2000-02-23 | 170 | 171 | 166 | 166 | 629,000 | 830 |
| 2000-02-22 | 168 | 171 | 168 | 168 | 449,000 | 840 |
| 2000-02-21 | 175 | 179 | 169 | 169 | 361,000 | 845 |
| 2000-02-18 | 177 | 182 | 176 | 178 | 541,000 | 890 |
| 2000-02-17 | 184 | 184 | 177 | 177 | 444,000 | 885 |
| 2000-02-16 | 180 | 187 | 180 | 184 | 673,000 | 920 |
| 2000-02-15 | 187 | 188 | 176 | 181 | 684,000 | 905 |
| 2000-02-14 | 188 | 188 | 177 | 177 | 688,000 | 885 |
| 2000-02-10 | 181 | 188 | 180 | 183 | 1,060,000 | 915 |
| 2000-02-09 | 184 | 185 | 182 | 182 | 349,000 | 910 |
| 2000-02-08 | 190 | 190 | 182 | 189 | 511,000 | 945 |
| 2000-02-07 | 183 | 191 | 181 | 190 | 955,000 | 950 |
| 2000-02-04 | 183 | 192 | 180 | 187 | 1,165,000 | 935 |
| 2000-02-03 | 190 | 193 | 184 | 188 | 555,000 | 940 |
| 2000-02-02 | 189 | 193 | 188 | 188 | 275,000 | 940 |
| 2000-02-01 | 196 | 197 | 190 | 194 | 327,000 | 970 |
| 2000-01-31 | 190 | 196 | 185 | 195 | 1,348,000 | 975 |
| 2000-01-28 | 184 | 192 | 182 | 192 | 831,000 | 960 |
| 2000-01-27 | 184 | 189 | 183 | 186 | 329,000 | 930 |
| 2000-01-26 | 194 | 194 | 184 | 187 | 351,000 | 935 |
| 2000-01-25 | 186 | 197 | 185 | 187 | 595,000 | 935 |
| 2000-01-24 | 191 | 196 | 191 | 194 | 332,000 | 970 |
| 2000-01-21 | 195 | 196 | 186 | 190 | 401,000 | 950 |
| 2000-01-20 | 191 | 198 | 190 | 197 | 599,000 | 985 |
| 2000-01-19 | 196 | 197 | 191 | 191 | 707,000 | 955 |
| 2000-01-18 | 199 | 203 | 190 | 196 | 1,575,000 | 980 |
| 2000-01-17 | 186 | 197 | 183 | 195 | 1,016,000 | 975 |
| 2000-01-14 | 180 | 182 | 175 | 176 | 851,000 | 880 |
| 2000-01-13 | 171 | 184 | 171 | 180 | 692,000 | 900 |
| 2000-01-12 | 170 | 177 | 170 | 170 | 750,000 | 850 |
| 2000-01-11 | 175 | 178 | 172 | 175 | 708,000 | 875 |
| 2000-01-07 | 171 | 174 | 168 | 172 | 502,000 | 860 |
| 2000-01-06 | 162 | 173 | 162 | 166 | 522,000 | 830 |
| 2000-01-05 | 165 | 170 | 160 | 162 | 497,000 | 810 |
| 2000-01-04 | 161 | 166 | 160 | 160 | 387,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株