5714 DOWAホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 463 | 467 | 455 | 467 | 447,000 | 2,335 |
| 2001-12-27 | 454 | 468 | 449 | 468 | 723,000 | 2,340 |
| 2001-12-26 | 452 | 458 | 445 | 449 | 1,113,000 | 2,245 |
| 2001-12-25 | 464 | 464 | 447 | 449 | 1,487,000 | 2,245 |
| 2001-12-21 | 470 | 470 | 454 | 461 | 2,629,000 | 2,305 |
| 2001-12-20 | 468 | 472 | 461 | 467 | 2,005,000 | 2,335 |
| 2001-12-19 | 486 | 490 | 468 | 476 | 1,521,000 | 2,380 |
| 2001-12-18 | 501 | 505 | 489 | 491 | 834,000 | 2,455 |
| 2001-12-17 | 491 | 503 | 491 | 496 | 1,194,000 | 2,480 |
| 2001-12-14 | 527 | 527 | 508 | 511 | 3,920,000 | 2,555 |
| 2001-12-13 | 528 | 530 | 515 | 517 | 1,012,000 | 2,585 |
| 2001-12-12 | 512 | 534 | 508 | 528 | 1,308,000 | 2,640 |
| 2001-12-11 | 530 | 532 | 512 | 513 | 1,232,000 | 2,565 |
| 2001-12-10 | 525 | 535 | 519 | 533 | 1,586,000 | 2,665 |
| 2001-12-07 | 524 | 527 | 515 | 524 | 1,621,000 | 2,620 |
| 2001-12-06 | 515 | 527 | 514 | 520 | 2,878,000 | 2,600 |
| 2001-12-05 | 485 | 499 | 483 | 496 | 1,521,000 | 2,480 |
| 2001-12-04 | 467 | 475 | 467 | 474 | 1,047,000 | 2,370 |
| 2001-12-03 | 473 | 477 | 458 | 467 | 1,126,000 | 2,335 |
| 2001-11-30 | 490 | 493 | 468 | 472 | 1,192,000 | 2,360 |
| 2001-11-29 | 481 | 494 | 480 | 494 | 790,000 | 2,470 |
| 2001-11-28 | 500 | 510 | 495 | 496 | 2,983,000 | 2,480 |
| 2001-11-27 | 491 | 498 | 487 | 495 | 1,669,000 | 2,475 |
| 2001-11-26 | 478 | 491 | 475 | 480 | 1,138,000 | 2,400 |
| 2001-11-22 | 464 | 473 | 455 | 469 | 939,000 | 2,345 |
| 2001-11-21 | 472 | 472 | 466 | 469 | 999,000 | 2,345 |
| 2001-11-20 | 486 | 494 | 473 | 474 | 1,431,000 | 2,370 |
| 2001-11-19 | 480 | 502 | 479 | 485 | 1,216,000 | 2,425 |
| 2001-11-16 | 462 | 510 | 459 | 487 | 2,781,000 | 2,435 |
| 2001-11-15 | 451 | 460 | 449 | 457 | 1,244,000 | 2,285 |
| 2001-11-14 | 450 | 458 | 448 | 448 | 1,313,000 | 2,240 |
| 2001-11-13 | 440 | 449 | 440 | 448 | 961,000 | 2,240 |
| 2001-11-12 | 462 | 465 | 449 | 449 | 1,464,000 | 2,245 |
| 2001-11-09 | 470 | 476 | 467 | 470 | 1,682,000 | 2,350 |
| 2001-11-08 | 475 | 475 | 469 | 475 | 766,000 | 2,375 |
| 2001-11-07 | 474 | 475 | 462 | 470 | 671,000 | 2,350 |
| 2001-11-06 | 480 | 481 | 470 | 474 | 1,002,000 | 2,370 |
| 2001-11-05 | 475 | 478 | 468 | 476 | 486,000 | 2,380 |
| 2001-11-02 | 478 | 485 | 471 | 480 | 2,169,000 | 2,400 |
| 2001-11-01 | 470 | 482 | 467 | 468 | 1,898,000 | 2,340 |
| 2001-10-31 | 471 | 474 | 461 | 461 | 1,652,000 | 2,305 |
| 2001-10-30 | 462 | 486 | 458 | 484 | 2,319,000 | 2,420 |
| 2001-10-29 | 484 | 484 | 468 | 470 | 2,070,000 | 2,350 |
| 2001-10-26 | 504 | 506 | 484 | 489 | 1,471,000 | 2,445 |
| 2001-10-25 | 489 | 508 | 489 | 499 | 785,000 | 2,495 |
| 2001-10-24 | 492 | 503 | 488 | 494 | 1,404,000 | 2,470 |
| 2001-10-23 | 482 | 498 | 479 | 497 | 2,118,000 | 2,485 |
| 2001-10-22 | 465 | 485 | 461 | 479 | 1,579,000 | 2,395 |
| 2001-10-19 | 468 | 470 | 456 | 466 | 3,604,000 | 2,330 |
| 2001-10-18 | 488 | 490 | 475 | 478 | 1,542,000 | 2,390 |
| 2001-10-17 | 517 | 527 | 497 | 498 | 2,554,000 | 2,490 |
| 2001-10-16 | 500 | 519 | 495 | 509 | 1,736,000 | 2,545 |
| 2001-10-15 | 485 | 502 | 483 | 495 | 1,070,000 | 2,475 |
| 2001-10-12 | 487 | 497 | 480 | 490 | 2,745,000 | 2,450 |
| 2001-10-11 | 465 | 472 | 463 | 472 | 762,000 | 2,360 |
| 2001-10-10 | 468 | 477 | 462 | 462 | 1,872,000 | 2,310 |
| 2001-10-09 | 466 | 472 | 460 | 469 | 835,000 | 2,345 |
| 2001-10-05 | 458 | 474 | 453 | 467 | 1,393,000 | 2,335 |
| 2001-10-04 | 446 | 468 | 446 | 468 | 1,096,000 | 2,340 |
| 2001-10-03 | 464 | 467 | 444 | 446 | 1,001,000 | 2,230 |
| 2001-10-02 | 455 | 475 | 447 | 464 | 1,712,000 | 2,320 |
| 2001-10-01 | 420 | 460 | 416 | 460 | 1,991,000 | 2,300 |
| 2001-09-28 | 415 | 434 | 414 | 420 | 1,892,000 | 2,100 |
| 2001-09-27 | 430 | 435 | 415 | 417 | 2,659,000 | 2,085 |
| 2001-09-26 | 419 | 433 | 417 | 430 | 3,541,000 | 2,150 |
| 2001-09-25 | 411 | 419 | 411 | 419 | 1,356,000 | 2,095 |
| 2001-09-21 | 395 | 413 | 380 | 411 | 2,205,000 | 2,055 |
| 2001-09-20 | 375 | 402 | 375 | 396 | 1,963,000 | 1,980 |
| 2001-09-19 | 348 | 375 | 344 | 371 | 1,598,000 | 1,855 |
| 2001-09-18 | 338 | 349 | 334 | 348 | 1,506,000 | 1,740 |
| 2001-09-17 | 330 | 342 | 320 | 338 | 1,207,000 | 1,690 |
| 2001-09-14 | 336 | 355 | 336 | 349 | 1,513,000 | 1,745 |
| 2001-09-13 | 322 | 342 | 315 | 338 | 1,090,000 | 1,690 |
| 2001-09-12 | 327 | 340 | 324 | 325 | 1,148,000 | 1,625 |
| 2001-09-11 | 361 | 363 | 356 | 362 | 1,452,000 | 1,810 |
| 2001-09-10 | 359 | 369 | 357 | 361 | 1,617,000 | 1,805 |
| 2001-09-07 | 365 | 365 | 355 | 365 | 1,654,000 | 1,825 |
| 2001-09-06 | 351 | 365 | 349 | 360 | 1,025,000 | 1,800 |
| 2001-09-05 | 359 | 359 | 341 | 352 | 1,504,000 | 1,760 |
| 2001-09-04 | 356 | 365 | 347 | 361 | 2,114,000 | 1,805 |
| 2001-09-03 | 360 | 372 | 352 | 356 | 1,504,000 | 1,780 |
| 2001-08-31 | 350 | 365 | 349 | 357 | 716,000 | 1,785 |
| 2001-08-30 | 377 | 379 | 356 | 365 | 903,000 | 1,825 |
| 2001-08-29 | 391 | 392 | 380 | 382 | 1,053,000 | 1,910 |
| 2001-08-28 | 403 | 403 | 390 | 392 | 834,000 | 1,960 |
| 2001-08-27 | 405 | 410 | 399 | 402 | 767,000 | 2,010 |
| 2001-08-24 | 409 | 412 | 397 | 400 | 1,173,000 | 2,000 |
| 2001-08-23 | 410 | 417 | 407 | 411 | 1,922,000 | 2,055 |
| 2001-08-22 | 394 | 415 | 393 | 404 | 2,026,000 | 2,020 |
| 2001-08-21 | 398 | 400 | 386 | 397 | 2,295,000 | 1,985 |
| 2001-08-20 | 401 | 414 | 398 | 400 | 1,762,000 | 2,000 |
| 2001-08-17 | 427 | 427 | 401 | 410 | 1,641,000 | 2,050 |
| 2001-08-16 | 445 | 445 | 428 | 428 | 1,057,000 | 2,140 |
| 2001-08-15 | 460 | 464 | 444 | 445 | 772,000 | 2,225 |
| 2001-08-14 | 441 | 467 | 441 | 455 | 2,365,000 | 2,275 |
| 2001-08-13 | 458 | 460 | 437 | 445 | 2,437,000 | 2,225 |
| 2001-08-10 | 479 | 485 | 467 | 468 | 3,089,000 | 2,340 |
| 2001-08-09 | 487 | 509 | 483 | 489 | 2,172,000 | 2,445 |
| 2001-08-08 | 526 | 526 | 514 | 517 | 335,000 | 2,585 |
| 2001-08-07 | 530 | 534 | 518 | 527 | 397,000 | 2,635 |
| 2001-08-06 | 523 | 541 | 518 | 535 | 1,174,000 | 2,675 |
| 2001-08-03 | 525 | 530 | 524 | 524 | 770,000 | 2,620 |
| 2001-08-02 | 506 | 530 | 499 | 529 | 981,000 | 2,645 |
| 2001-08-01 | 489 | 503 | 482 | 500 | 697,000 | 2,500 |
| 2001-07-31 | 490 | 492 | 466 | 485 | 1,407,000 | 2,425 |
| 2001-07-30 | 499 | 502 | 482 | 489 | 910,000 | 2,445 |
| 2001-07-27 | 498 | 506 | 492 | 494 | 712,000 | 2,470 |
| 2001-07-26 | 498 | 498 | 489 | 493 | 746,000 | 2,465 |
| 2001-07-25 | 471 | 499 | 471 | 488 | 756,000 | 2,440 |
| 2001-07-24 | 460 | 477 | 457 | 476 | 1,132,000 | 2,380 |
| 2001-07-23 | 480 | 480 | 465 | 467 | 1,369,000 | 2,335 |
| 2001-07-19 | 483 | 488 | 476 | 480 | 705,000 | 2,400 |
| 2001-07-18 | 504 | 504 | 479 | 484 | 1,108,000 | 2,420 |
| 2001-07-17 | 515 | 515 | 497 | 504 | 602,000 | 2,520 |
| 2001-07-16 | 522 | 525 | 505 | 511 | 690,000 | 2,555 |
| 2001-07-13 | 516 | 526 | 511 | 520 | 1,406,000 | 2,600 |
| 2001-07-12 | 508 | 518 | 508 | 514 | 1,461,000 | 2,570 |
| 2001-07-11 | 519 | 520 | 502 | 502 | 1,016,000 | 2,510 |
| 2001-07-10 | 532 | 538 | 518 | 523 | 907,000 | 2,615 |
| 2001-07-09 | 534 | 535 | 518 | 532 | 1,061,000 | 2,660 |
| 2001-07-06 | 553 | 553 | 541 | 546 | 1,082,000 | 2,730 |
| 2001-07-05 | 564 | 564 | 550 | 553 | 1,000,000 | 2,765 |
| 2001-07-04 | 569 | 569 | 557 | 564 | 1,111,000 | 2,820 |
| 2001-07-03 | 572 | 574 | 565 | 569 | 1,408,000 | 2,845 |
| 2001-07-02 | 590 | 590 | 570 | 572 | 1,492,000 | 2,860 |
| 2001-06-29 | 588 | 600 | 581 | 600 | 1,089,000 | 3,000 |
| 2001-06-28 | 601 | 603 | 581 | 588 | 1,404,000 | 2,940 |
| 2001-06-27 | 615 | 617 | 608 | 611 | 1,317,000 | 3,055 |
| 2001-06-26 | 592 | 613 | 591 | 612 | 2,295,000 | 3,060 |
| 2001-06-25 | 604 | 605 | 590 | 590 | 1,082,000 | 2,950 |
| 2001-06-22 | 599 | 604 | 592 | 604 | 1,613,000 | 3,020 |
| 2001-06-21 | 594 | 601 | 588 | 599 | 1,706,000 | 2,995 |
| 2001-06-20 | 589 | 594 | 587 | 588 | 2,355,000 | 2,940 |
| 2001-06-19 | 584 | 599 | 570 | 584 | 3,698,000 | 2,920 |
| 2001-06-18 | 580 | 585 | 575 | 583 | 2,339,000 | 2,915 |
| 2001-06-15 | 574 | 585 | 559 | 574 | 2,003,000 | 2,870 |
| 2001-06-14 | 585 | 585 | 569 | 574 | 1,051,000 | 2,870 |
| 2001-06-13 | 577 | 578 | 570 | 575 | 776,000 | 2,875 |
| 2001-06-12 | 580 | 584 | 568 | 568 | 938,000 | 2,840 |
| 2001-06-11 | 583 | 587 | 570 | 580 | 1,625,000 | 2,900 |
| 2001-06-08 | 566 | 583 | 563 | 583 | 5,397,000 | 2,915 |
| 2001-06-07 | 549 | 567 | 549 | 565 | 971,000 | 2,825 |
| 2001-06-06 | 560 | 562 | 545 | 555 | 702,000 | 2,775 |
| 2001-06-05 | 553 | 563 | 541 | 560 | 931,000 | 2,800 |
| 2001-06-04 | 544 | 555 | 542 | 555 | 595,000 | 2,775 |
| 2001-06-01 | 555 | 555 | 542 | 544 | 524,000 | 2,720 |
| 2001-05-31 | 557 | 557 | 547 | 555 | 628,000 | 2,775 |
| 2001-05-30 | 558 | 563 | 555 | 563 | 544,000 | 2,815 |
| 2001-05-29 | 558 | 567 | 555 | 563 | 799,000 | 2,815 |
| 2001-05-28 | 552 | 564 | 550 | 558 | 512,000 | 2,790 |
| 2001-05-25 | 567 | 567 | 554 | 555 | 441,000 | 2,775 |
| 2001-05-24 | 564 | 570 | 560 | 569 | 944,000 | 2,845 |
| 2001-05-23 | 562 | 567 | 558 | 565 | 845,000 | 2,825 |
| 2001-05-22 | 573 | 573 | 555 | 558 | 2,051,000 | 2,790 |
| 2001-05-21 | 544 | 568 | 544 | 565 | 2,503,000 | 2,825 |
| 2001-05-18 | 529 | 544 | 523 | 535 | 1,038,000 | 2,675 |
| 2001-05-17 | 540 | 544 | 527 | 538 | 1,039,000 | 2,690 |
| 2001-05-16 | 545 | 545 | 533 | 535 | 945,000 | 2,675 |
| 2001-05-15 | 521 | 543 | 518 | 540 | 1,677,000 | 2,700 |
| 2001-05-14 | 540 | 540 | 515 | 517 | 1,178,000 | 2,585 |
| 2001-05-11 | 532 | 543 | 529 | 534 | 2,174,000 | 2,670 |
| 2001-05-10 | 525 | 544 | 525 | 532 | 1,422,000 | 2,660 |
| 2001-05-09 | 520 | 539 | 520 | 533 | 1,800,000 | 2,665 |
| 2001-05-08 | 550 | 555 | 536 | 540 | 1,752,000 | 2,700 |
| 2001-05-07 | 565 | 569 | 555 | 565 | 1,125,000 | 2,825 |
| 2001-05-02 | 592 | 592 | 558 | 568 | 1,516,000 | 2,840 |
| 2001-05-01 | 575 | 593 | 570 | 590 | 2,014,000 | 2,950 |
| 2001-04-27 | 573 | 578 | 565 | 576 | 1,164,000 | 2,880 |
| 2001-04-26 | 561 | 579 | 558 | 574 | 2,021,000 | 2,870 |
| 2001-04-25 | 556 | 565 | 553 | 559 | 3,121,000 | 2,795 |
| 2001-04-24 | 568 | 579 | 563 | 565 | 3,242,000 | 2,825 |
| 2001-04-23 | 587 | 590 | 570 | 587 | 1,503,000 | 2,935 |
| 2001-04-20 | 584 | 588 | 575 | 584 | 2,482,000 | 2,920 |
| 2001-04-19 | 580 | 583 | 575 | 581 | 3,045,000 | 2,905 |
| 2001-04-18 | 558 | 572 | 558 | 568 | 1,603,000 | 2,840 |
| 2001-04-17 | 572 | 573 | 552 | 557 | 1,202,000 | 2,785 |
| 2001-04-16 | 561 | 575 | 555 | 568 | 2,072,000 | 2,840 |
| 2001-04-13 | 560 | 573 | 551 | 551 | 3,617,000 | 2,755 |
| 2001-04-12 | 545 | 558 | 532 | 536 | 3,264,000 | 2,680 |
| 2001-04-11 | 536 | 544 | 531 | 538 | 1,323,000 | 2,690 |
| 2001-04-10 | 538 | 539 | 530 | 532 | 1,174,000 | 2,660 |
| 2001-04-09 | 530 | 543 | 517 | 530 | 1,354,000 | 2,650 |
| 2001-04-06 | 545 | 545 | 520 | 530 | 1,986,000 | 2,650 |
| 2001-04-05 | 542 | 547 | 523 | 530 | 2,606,000 | 2,650 |
| 2001-04-04 | 506 | 537 | 502 | 537 | 2,575,000 | 2,685 |
| 2001-04-03 | 500 | 515 | 500 | 507 | 1,196,000 | 2,535 |
| 2001-04-02 | 500 | 501 | 489 | 495 | 1,092,000 | 2,475 |
| 2001-03-30 | 495 | 509 | 488 | 490 | 924,000 | 2,450 |
| 2001-03-29 | 505 | 509 | 494 | 494 | 640,000 | 2,470 |
| 2001-03-28 | 510 | 512 | 506 | 509 | 745,000 | 2,545 |
| 2001-03-27 | 518 | 519 | 503 | 508 | 1,269,000 | 2,540 |
| 2001-03-26 | 503 | 520 | 486 | 518 | 2,095,000 | 2,590 |
| 2001-03-23 | 510 | 510 | 481 | 503 | 744,000 | 2,515 |
| 2001-03-22 | 510 | 512 | 495 | 499 | 1,218,000 | 2,495 |
| 2001-03-21 | 468 | 515 | 460 | 515 | 1,288,000 | 2,575 |
| 2001-03-19 | 465 | 476 | 461 | 468 | 563,000 | 2,340 |
| 2001-03-16 | 457 | 465 | 452 | 461 | 689,000 | 2,305 |
| 2001-03-15 | 440 | 456 | 436 | 452 | 792,000 | 2,260 |
| 2001-03-14 | 461 | 468 | 451 | 452 | 553,000 | 2,260 |
| 2001-03-13 | 451 | 475 | 443 | 465 | 1,213,000 | 2,325 |
| 2001-03-12 | 476 | 479 | 458 | 463 | 1,518,000 | 2,315 |
| 2001-03-09 | 496 | 504 | 490 | 491 | 2,619,000 | 2,455 |
| 2001-03-08 | 485 | 504 | 476 | 504 | 1,142,000 | 2,520 |
| 2001-03-07 | 494 | 496 | 483 | 487 | 920,000 | 2,435 |
| 2001-03-06 | 474 | 490 | 471 | 489 | 988,000 | 2,445 |
| 2001-03-05 | 467 | 487 | 467 | 477 | 841,000 | 2,385 |
| 2001-03-02 | 487 | 495 | 471 | 471 | 2,151,000 | 2,355 |
| 2001-03-01 | 501 | 504 | 479 | 490 | 2,477,000 | 2,450 |
| 2001-02-28 | 530 | 537 | 497 | 508 | 3,471,000 | 2,540 |
| 2001-02-27 | 524 | 538 | 522 | 529 | 2,316,000 | 2,645 |
| 2001-02-26 | 510 | 524 | 500 | 519 | 1,369,000 | 2,595 |
| 2001-02-23 | 506 | 515 | 503 | 514 | 1,241,000 | 2,570 |
| 2001-02-22 | 511 | 514 | 501 | 507 | 1,566,000 | 2,535 |
| 2001-02-21 | 505 | 512 | 494 | 510 | 1,031,000 | 2,550 |
| 2001-02-20 | 499 | 505 | 497 | 505 | 1,504,000 | 2,525 |
| 2001-02-19 | 479 | 497 | 475 | 494 | 963,000 | 2,470 |
| 2001-02-16 | 511 | 511 | 484 | 489 | 1,577,000 | 2,445 |
| 2001-02-15 | 511 | 522 | 507 | 512 | 2,228,000 | 2,560 |
| 2001-02-14 | 493 | 509 | 490 | 507 | 3,730,000 | 2,535 |
| 2001-02-13 | 487 | 496 | 479 | 488 | 2,031,000 | 2,440 |
| 2001-02-09 | 478 | 483 | 473 | 483 | 1,934,000 | 2,415 |
| 2001-02-08 | 476 | 479 | 466 | 473 | 1,047,000 | 2,365 |
| 2001-02-07 | 470 | 480 | 470 | 479 | 1,096,000 | 2,395 |
| 2001-02-06 | 467 | 473 | 466 | 466 | 994,000 | 2,330 |
| 2001-02-05 | 477 | 477 | 465 | 467 | 1,070,000 | 2,335 |
| 2001-02-02 | 485 | 487 | 473 | 479 | 1,802,000 | 2,395 |
| 2001-02-01 | 470 | 484 | 464 | 484 | 2,825,000 | 2,420 |
| 2001-01-31 | 466 | 472 | 461 | 465 | 2,384,000 | 2,325 |
| 2001-01-30 | 439 | 467 | 436 | 466 | 3,584,000 | 2,330 |
| 2001-01-29 | 429 | 434 | 423 | 434 | 503,000 | 2,170 |
| 2001-01-26 | 421 | 428 | 416 | 422 | 857,000 | 2,110 |
| 2001-01-25 | 431 | 434 | 418 | 423 | 1,088,000 | 2,115 |
| 2001-01-24 | 447 | 450 | 433 | 434 | 1,024,000 | 2,170 |
| 2001-01-23 | 438 | 446 | 431 | 446 | 692,000 | 2,230 |
| 2001-01-22 | 431 | 440 | 430 | 437 | 611,000 | 2,185 |
| 2001-01-19 | 432 | 445 | 431 | 436 | 1,786,000 | 2,180 |
| 2001-01-18 | 420 | 432 | 419 | 427 | 803,000 | 2,135 |
| 2001-01-17 | 426 | 437 | 417 | 430 | 1,074,000 | 2,150 |
| 2001-01-16 | 440 | 440 | 425 | 429 | 591,000 | 2,145 |
| 2001-01-15 | 427 | 437 | 425 | 432 | 619,000 | 2,160 |
| 2001-01-12 | 410 | 427 | 410 | 422 | 2,420,000 | 2,110 |
| 2001-01-11 | 424 | 429 | 407 | 413 | 1,311,000 | 2,065 |
| 2001-01-10 | 433 | 438 | 412 | 425 | 3,224,000 | 2,125 |
| 2001-01-09 | 456 | 456 | 441 | 443 | 2,248,000 | 2,215 |
| 2001-01-05 | 465 | 474 | 462 | 466 | 648,000 | 2,330 |
| 2001-01-04 | 496 | 498 | 470 | 470 | 448,000 | 2,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
