5714 DOWAホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 498 | 504 | 495 | 500 | 251,000 | 2,500 |
| 2002-12-27 | 503 | 503 | 493 | 499 | 415,000 | 2,495 |
| 2002-12-26 | 494 | 506 | 489 | 503 | 671,000 | 2,515 |
| 2002-12-25 | 482 | 490 | 482 | 484 | 608,000 | 2,420 |
| 2002-12-24 | 481 | 489 | 476 | 483 | 747,000 | 2,415 |
| 2002-12-20 | 486 | 489 | 475 | 482 | 794,000 | 2,410 |
| 2002-12-19 | 462 | 488 | 460 | 482 | 845,000 | 2,410 |
| 2002-12-18 | 473 | 475 | 466 | 467 | 953,000 | 2,335 |
| 2002-12-17 | 487 | 492 | 476 | 478 | 981,000 | 2,390 |
| 2002-12-16 | 488 | 495 | 485 | 487 | 780,000 | 2,435 |
| 2002-12-13 | 496 | 499 | 487 | 491 | 2,277,000 | 2,455 |
| 2002-12-12 | 503 | 508 | 494 | 495 | 776,000 | 2,475 |
| 2002-12-11 | 509 | 512 | 501 | 502 | 1,029,000 | 2,510 |
| 2002-12-10 | 500 | 507 | 500 | 500 | 743,000 | 2,500 |
| 2002-12-09 | 489 | 504 | 486 | 500 | 1,562,000 | 2,500 |
| 2002-12-06 | 486 | 496 | 481 | 490 | 1,103,000 | 2,450 |
| 2002-12-05 | 496 | 502 | 494 | 499 | 1,196,000 | 2,495 |
| 2002-12-04 | 513 | 514 | 501 | 506 | 737,000 | 2,530 |
| 2002-12-03 | 515 | 518 | 502 | 518 | 1,011,000 | 2,590 |
| 2002-12-02 | 503 | 508 | 498 | 506 | 1,531,000 | 2,530 |
| 2002-11-29 | 505 | 517 | 498 | 498 | 1,150,000 | 2,490 |
| 2002-11-28 | 493 | 505 | 493 | 505 | 1,400,000 | 2,525 |
| 2002-11-27 | 479 | 493 | 478 | 488 | 791,000 | 2,440 |
| 2002-11-26 | 492 | 498 | 478 | 484 | 1,069,000 | 2,420 |
| 2002-11-25 | 482 | 502 | 478 | 497 | 995,000 | 2,485 |
| 2002-11-22 | 485 | 490 | 470 | 479 | 928,000 | 2,395 |
| 2002-11-21 | 476 | 482 | 473 | 482 | 1,149,000 | 2,410 |
| 2002-11-20 | 465 | 476 | 459 | 473 | 1,208,000 | 2,365 |
| 2002-11-19 | 471 | 473 | 450 | 462 | 1,017,000 | 2,310 |
| 2002-11-18 | 490 | 496 | 475 | 475 | 1,155,000 | 2,375 |
| 2002-11-15 | 505 | 508 | 490 | 493 | 732,000 | 2,465 |
| 2002-11-14 | 507 | 512 | 503 | 504 | 713,000 | 2,520 |
| 2002-11-13 | 510 | 517 | 502 | 507 | 603,000 | 2,535 |
| 2002-11-12 | 495 | 508 | 492 | 500 | 823,000 | 2,500 |
| 2002-11-11 | 502 | 504 | 486 | 491 | 645,000 | 2,455 |
| 2002-11-08 | 509 | 514 | 496 | 497 | 935,000 | 2,485 |
| 2002-11-07 | 519 | 525 | 511 | 519 | 660,000 | 2,595 |
| 2002-11-06 | 524 | 530 | 517 | 519 | 588,000 | 2,595 |
| 2002-11-05 | 512 | 520 | 508 | 517 | 777,000 | 2,585 |
| 2002-11-01 | 505 | 509 | 499 | 503 | 846,000 | 2,515 |
| 2002-10-31 | 520 | 522 | 510 | 514 | 1,048,000 | 2,570 |
| 2002-10-30 | 497 | 521 | 493 | 518 | 1,200,000 | 2,590 |
| 2002-10-29 | 497 | 503 | 494 | 497 | 363,000 | 2,485 |
| 2002-10-28 | 485 | 495 | 483 | 491 | 607,000 | 2,455 |
| 2002-10-25 | 483 | 496 | 483 | 490 | 586,000 | 2,450 |
| 2002-10-24 | 499 | 500 | 485 | 488 | 656,000 | 2,440 |
| 2002-10-23 | 484 | 510 | 481 | 499 | 1,092,000 | 2,495 |
| 2002-10-22 | 515 | 515 | 493 | 494 | 788,000 | 2,470 |
| 2002-10-21 | 517 | 528 | 515 | 521 | 541,000 | 2,605 |
| 2002-10-18 | 516 | 530 | 513 | 524 | 946,000 | 2,620 |
| 2002-10-17 | 516 | 528 | 510 | 514 | 735,000 | 2,570 |
| 2002-10-16 | 526 | 532 | 516 | 516 | 952,000 | 2,580 |
| 2002-10-15 | 524 | 524 | 514 | 516 | 771,000 | 2,580 |
| 2002-10-11 | 506 | 518 | 486 | 494 | 1,407,000 | 2,470 |
| 2002-10-10 | 518 | 524 | 501 | 505 | 1,466,000 | 2,525 |
| 2002-10-09 | 535 | 536 | 518 | 526 | 1,107,000 | 2,630 |
| 2002-10-08 | 516 | 540 | 514 | 535 | 1,380,000 | 2,675 |
| 2002-10-07 | 530 | 532 | 515 | 526 | 1,197,000 | 2,630 |
| 2002-10-04 | 503 | 540 | 493 | 532 | 1,253,000 | 2,660 |
| 2002-10-03 | 525 | 528 | 506 | 513 | 1,032,000 | 2,565 |
| 2002-10-02 | 543 | 543 | 521 | 522 | 533,000 | 2,610 |
| 2002-10-01 | 526 | 538 | 525 | 528 | 822,000 | 2,640 |
| 2002-09-30 | 521 | 545 | 521 | 541 | 743,000 | 2,705 |
| 2002-09-27 | 534 | 535 | 527 | 531 | 800,000 | 2,655 |
| 2002-09-26 | 518 | 529 | 510 | 518 | 918,000 | 2,590 |
| 2002-09-25 | 514 | 523 | 509 | 517 | 511,000 | 2,585 |
| 2002-09-24 | 523 | 523 | 500 | 508 | 1,164,000 | 2,540 |
| 2002-09-20 | 538 | 538 | 519 | 524 | 526,000 | 2,620 |
| 2002-09-19 | 538 | 544 | 525 | 538 | 900,000 | 2,690 |
| 2002-09-18 | 515 | 527 | 508 | 518 | 813,000 | 2,590 |
| 2002-09-17 | 526 | 530 | 518 | 527 | 817,000 | 2,635 |
| 2002-09-13 | 520 | 527 | 512 | 516 | 3,517,000 | 2,580 |
| 2002-09-12 | 512 | 530 | 506 | 527 | 1,516,000 | 2,635 |
| 2002-09-11 | 510 | 515 | 505 | 510 | 1,476,000 | 2,550 |
| 2002-09-10 | 503 | 513 | 496 | 501 | 1,521,000 | 2,505 |
| 2002-09-09 | 511 | 516 | 504 | 507 | 977,000 | 2,535 |
| 2002-09-06 | 508 | 514 | 503 | 511 | 628,000 | 2,555 |
| 2002-09-05 | 514 | 519 | 505 | 514 | 748,000 | 2,570 |
| 2002-09-04 | 508 | 518 | 505 | 513 | 815,000 | 2,565 |
| 2002-09-03 | 514 | 517 | 503 | 511 | 1,200,000 | 2,555 |
| 2002-09-02 | 537 | 537 | 521 | 523 | 469,000 | 2,615 |
| 2002-08-30 | 535 | 539 | 520 | 533 | 937,000 | 2,665 |
| 2002-08-29 | 543 | 543 | 524 | 535 | 1,259,000 | 2,675 |
| 2002-08-28 | 545 | 558 | 545 | 552 | 758,000 | 2,760 |
| 2002-08-27 | 549 | 551 | 537 | 544 | 1,003,000 | 2,720 |
| 2002-08-26 | 524 | 553 | 523 | 543 | 1,852,000 | 2,715 |
| 2002-08-23 | 532 | 546 | 525 | 536 | 2,472,000 | 2,680 |
| 2002-08-22 | 488 | 505 | 482 | 502 | 1,380,000 | 2,510 |
| 2002-08-21 | 478 | 484 | 473 | 478 | 1,153,000 | 2,390 |
| 2002-08-20 | 490 | 490 | 478 | 483 | 1,061,000 | 2,415 |
| 2002-08-19 | 493 | 494 | 480 | 490 | 1,469,000 | 2,450 |
| 2002-08-16 | 495 | 497 | 484 | 489 | 810,000 | 2,445 |
| 2002-08-15 | 490 | 492 | 479 | 485 | 756,000 | 2,425 |
| 2002-08-14 | 482 | 488 | 473 | 485 | 841,000 | 2,425 |
| 2002-08-13 | 473 | 493 | 473 | 482 | 948,000 | 2,410 |
| 2002-08-12 | 495 | 497 | 478 | 478 | 1,393,000 | 2,390 |
| 2002-08-09 | 471 | 494 | 471 | 488 | 1,559,000 | 2,440 |
| 2002-08-08 | 483 | 493 | 467 | 471 | 1,118,000 | 2,355 |
| 2002-08-07 | 480 | 492 | 479 | 485 | 1,337,000 | 2,425 |
| 2002-08-06 | 471 | 475 | 459 | 468 | 1,071,000 | 2,340 |
| 2002-08-05 | 490 | 492 | 482 | 485 | 837,000 | 2,425 |
| 2002-08-02 | 514 | 515 | 491 | 494 | 2,190,000 | 2,470 |
| 2002-08-01 | 525 | 525 | 502 | 504 | 722,000 | 2,520 |
| 2002-07-31 | 526 | 526 | 514 | 519 | 856,000 | 2,595 |
| 2002-07-30 | 523 | 530 | 517 | 528 | 1,112,000 | 2,640 |
| 2002-07-29 | 516 | 533 | 496 | 506 | 2,325,000 | 2,530 |
| 2002-07-26 | 538 | 538 | 510 | 517 | 1,094,000 | 2,585 |
| 2002-07-25 | 564 | 564 | 543 | 544 | 785,000 | 2,720 |
| 2002-07-24 | 550 | 553 | 533 | 535 | 832,000 | 2,675 |
| 2002-07-23 | 552 | 563 | 549 | 562 | 981,000 | 2,810 |
| 2002-07-22 | 544 | 565 | 538 | 562 | 881,000 | 2,810 |
| 2002-07-19 | 563 | 567 | 545 | 551 | 1,512,000 | 2,755 |
| 2002-07-18 | 561 | 574 | 561 | 563 | 2,051,000 | 2,815 |
| 2002-07-17 | 580 | 584 | 558 | 570 | 1,511,000 | 2,850 |
| 2002-07-16 | 594 | 598 | 583 | 586 | 1,931,000 | 2,930 |
| 2002-07-15 | 612 | 612 | 579 | 584 | 1,381,000 | 2,920 |
| 2002-07-12 | 629 | 629 | 610 | 614 | 1,510,000 | 3,070 |
| 2002-07-11 | 612 | 622 | 612 | 620 | 983,000 | 3,100 |
| 2002-07-10 | 626 | 633 | 624 | 628 | 940,000 | 3,140 |
| 2002-07-09 | 610 | 628 | 609 | 628 | 1,158,000 | 3,140 |
| 2002-07-08 | 620 | 626 | 603 | 605 | 946,000 | 3,025 |
| 2002-07-05 | 607 | 615 | 601 | 612 | 1,090,000 | 3,060 |
| 2002-07-04 | 600 | 603 | 584 | 596 | 1,450,000 | 2,980 |
| 2002-07-03 | 590 | 609 | 584 | 596 | 2,138,000 | 2,980 |
| 2002-07-02 | 574 | 592 | 568 | 591 | 1,704,000 | 2,955 |
| 2002-07-01 | 579 | 583 | 558 | 564 | 1,283,000 | 2,820 |
| 2002-06-28 | 556 | 580 | 548 | 580 | 1,148,000 | 2,900 |
| 2002-06-27 | 544 | 547 | 531 | 546 | 907,000 | 2,730 |
| 2002-06-26 | 539 | 545 | 521 | 535 | 1,662,000 | 2,675 |
| 2002-06-25 | 570 | 577 | 553 | 559 | 1,681,000 | 2,795 |
| 2002-06-24 | 571 | 585 | 565 | 581 | 787,000 | 2,905 |
| 2002-06-21 | 575 | 592 | 572 | 588 | 1,054,000 | 2,940 |
| 2002-06-20 | 569 | 589 | 561 | 585 | 1,174,000 | 2,925 |
| 2002-06-19 | 588 | 588 | 562 | 569 | 1,336,000 | 2,845 |
| 2002-06-18 | 586 | 586 | 568 | 583 | 1,006,000 | 2,915 |
| 2002-06-17 | 569 | 572 | 555 | 561 | 1,314,000 | 2,805 |
| 2002-06-14 | 588 | 588 | 565 | 566 | 3,006,000 | 2,830 |
| 2002-06-13 | 606 | 615 | 584 | 587 | 1,208,000 | 2,935 |
| 2002-06-12 | 607 | 608 | 591 | 605 | 829,000 | 3,025 |
| 2002-06-11 | 603 | 608 | 601 | 603 | 1,059,000 | 3,015 |
| 2002-06-10 | 612 | 630 | 606 | 608 | 930,000 | 3,040 |
| 2002-06-07 | 616 | 622 | 609 | 617 | 878,000 | 3,085 |
| 2002-06-06 | 640 | 640 | 622 | 626 | 1,339,000 | 3,130 |
| 2002-06-05 | 636 | 642 | 631 | 633 | 1,093,000 | 3,165 |
| 2002-06-04 | 649 | 649 | 626 | 628 | 1,315,000 | 3,140 |
| 2002-06-03 | 643 | 657 | 640 | 648 | 2,632,000 | 3,240 |
| 2002-05-31 | 635 | 673 | 624 | 673 | 1,957,000 | 3,365 |
| 2002-05-30 | 651 | 654 | 622 | 635 | 1,916,000 | 3,175 |
| 2002-05-29 | 666 | 674 | 651 | 655 | 1,525,000 | 3,275 |
| 2002-05-28 | 665 | 678 | 658 | 676 | 2,659,000 | 3,380 |
| 2002-05-27 | 642 | 666 | 642 | 662 | 1,889,000 | 3,310 |
| 2002-05-24 | 635 | 653 | 618 | 651 | 2,965,000 | 3,255 |
| 2002-05-23 | 630 | 635 | 627 | 631 | 1,390,000 | 3,155 |
| 2002-05-22 | 624 | 628 | 618 | 623 | 986,000 | 3,115 |
| 2002-05-21 | 613 | 619 | 607 | 614 | 822,000 | 3,070 |
| 2002-05-20 | 624 | 624 | 613 | 613 | 793,000 | 3,065 |
| 2002-05-17 | 605 | 622 | 605 | 618 | 1,541,000 | 3,090 |
| 2002-05-16 | 586 | 599 | 578 | 592 | 2,259,000 | 2,960 |
| 2002-05-15 | 594 | 610 | 590 | 593 | 2,501,000 | 2,965 |
| 2002-05-14 | 615 | 615 | 583 | 585 | 1,735,000 | 2,925 |
| 2002-05-13 | 612 | 613 | 592 | 598 | 1,531,000 | 2,990 |
| 2002-05-10 | 613 | 631 | 606 | 619 | 2,540,000 | 3,095 |
| 2002-05-09 | 594 | 627 | 593 | 623 | 4,592,000 | 3,115 |
| 2002-05-08 | 579 | 595 | 579 | 589 | 1,245,000 | 2,945 |
| 2002-05-07 | 590 | 598 | 580 | 587 | 1,151,000 | 2,935 |
| 2002-05-02 | 585 | 587 | 579 | 585 | 1,164,000 | 2,925 |
| 2002-05-01 | 574 | 581 | 568 | 580 | 954,000 | 2,900 |
| 2002-04-30 | 578 | 578 | 570 | 570 | 713,000 | 2,850 |
| 2002-04-26 | 570 | 575 | 561 | 572 | 734,000 | 2,860 |
| 2002-04-25 | 569 | 570 | 556 | 563 | 489,000 | 2,815 |
| 2002-04-24 | 571 | 579 | 563 | 569 | 423,000 | 2,845 |
| 2002-04-23 | 578 | 582 | 575 | 579 | 1,218,000 | 2,895 |
| 2002-04-22 | 567 | 580 | 564 | 578 | 846,000 | 2,890 |
| 2002-04-19 | 576 | 576 | 558 | 571 | 880,000 | 2,855 |
| 2002-04-18 | 570 | 582 | 570 | 580 | 1,326,000 | 2,900 |
| 2002-04-17 | 559 | 571 | 557 | 564 | 604,000 | 2,820 |
| 2002-04-16 | 549 | 566 | 544 | 562 | 1,567,000 | 2,810 |
| 2002-04-15 | 526 | 545 | 525 | 540 | 658,000 | 2,700 |
| 2002-04-12 | 530 | 542 | 526 | 529 | 1,288,000 | 2,645 |
| 2002-04-11 | 545 | 552 | 538 | 540 | 703,000 | 2,700 |
| 2002-04-10 | 549 | 559 | 537 | 538 | 1,012,000 | 2,690 |
| 2002-04-09 | 569 | 569 | 551 | 556 | 773,000 | 2,780 |
| 2002-04-08 | 579 | 579 | 556 | 559 | 1,099,000 | 2,795 |
| 2002-04-05 | 571 | 593 | 571 | 579 | 1,498,000 | 2,895 |
| 2002-04-04 | 565 | 594 | 565 | 581 | 1,941,000 | 2,905 |
| 2002-04-03 | 547 | 575 | 542 | 569 | 1,261,000 | 2,845 |
| 2002-04-02 | 538 | 540 | 528 | 537 | 743,000 | 2,685 |
| 2002-04-01 | 534 | 534 | 520 | 528 | 452,000 | 2,640 |
| 2002-03-29 | 551 | 551 | 522 | 526 | 629,000 | 2,630 |
| 2002-03-28 | 552 | 555 | 542 | 551 | 654,000 | 2,755 |
| 2002-03-27 | 530 | 554 | 520 | 542 | 850,000 | 2,710 |
| 2002-03-26 | 513 | 548 | 513 | 525 | 590,000 | 2,625 |
| 2002-03-25 | 531 | 534 | 518 | 523 | 747,000 | 2,615 |
| 2002-03-22 | 541 | 541 | 534 | 534 | 436,000 | 2,670 |
| 2002-03-20 | 560 | 560 | 536 | 536 | 989,000 | 2,680 |
| 2002-03-19 | 550 | 559 | 545 | 559 | 971,000 | 2,795 |
| 2002-03-18 | 560 | 560 | 539 | 544 | 738,000 | 2,720 |
| 2002-03-15 | 545 | 550 | 535 | 550 | 803,000 | 2,750 |
| 2002-03-14 | 564 | 564 | 533 | 541 | 1,251,000 | 2,705 |
| 2002-03-13 | 563 | 563 | 532 | 532 | 1,524,000 | 2,660 |
| 2002-03-12 | 578 | 578 | 563 | 563 | 1,684,000 | 2,815 |
| 2002-03-11 | 575 | 577 | 565 | 569 | 1,407,000 | 2,845 |
| 2002-03-08 | 584 | 586 | 566 | 575 | 2,708,000 | 2,875 |
| 2002-03-07 | 580 | 580 | 570 | 573 | 854,000 | 2,865 |
| 2002-03-06 | 563 | 582 | 560 | 560 | 1,073,000 | 2,800 |
| 2002-03-05 | 592 | 592 | 560 | 562 | 1,430,000 | 2,810 |
| 2002-03-04 | 585 | 595 | 578 | 591 | 2,090,000 | 2,955 |
| 2002-03-01 | 588 | 588 | 566 | 585 | 2,646,000 | 2,925 |
| 2002-02-28 | 560 | 570 | 551 | 551 | 1,320,000 | 2,755 |
| 2002-02-27 | 539 | 560 | 535 | 556 | 2,001,000 | 2,780 |
| 2002-02-26 | 539 | 539 | 520 | 527 | 706,000 | 2,635 |
| 2002-02-25 | 537 | 537 | 518 | 520 | 1,387,000 | 2,600 |
| 2002-02-22 | 539 | 540 | 519 | 537 | 1,684,000 | 2,685 |
| 2002-02-21 | 510 | 536 | 509 | 536 | 1,294,000 | 2,680 |
| 2002-02-20 | 497 | 523 | 497 | 518 | 864,000 | 2,590 |
| 2002-02-19 | 545 | 545 | 512 | 516 | 1,274,000 | 2,580 |
| 2002-02-18 | 520 | 536 | 516 | 536 | 741,000 | 2,680 |
| 2002-02-15 | 530 | 539 | 522 | 524 | 1,080,000 | 2,620 |
| 2002-02-14 | 528 | 543 | 525 | 533 | 1,882,000 | 2,665 |
| 2002-02-13 | 504 | 522 | 504 | 521 | 1,439,000 | 2,605 |
| 2002-02-12 | 522 | 524 | 500 | 504 | 1,656,000 | 2,520 |
| 2002-02-08 | 494 | 512 | 491 | 512 | 1,922,000 | 2,560 |
| 2002-02-07 | 503 | 503 | 493 | 495 | 1,344,000 | 2,475 |
| 2002-02-06 | 492 | 503 | 491 | 498 | 1,587,000 | 2,490 |
| 2002-02-05 | 482 | 492 | 479 | 482 | 858,000 | 2,410 |
| 2002-02-04 | 488 | 492 | 481 | 483 | 769,000 | 2,415 |
| 2002-02-01 | 495 | 495 | 479 | 489 | 818,000 | 2,445 |
| 2002-01-31 | 491 | 500 | 486 | 492 | 596,000 | 2,460 |
| 2002-01-30 | 485 | 499 | 480 | 496 | 622,000 | 2,480 |
| 2002-01-29 | 495 | 512 | 495 | 500 | 1,096,000 | 2,500 |
| 2002-01-28 | 504 | 510 | 497 | 504 | 1,446,000 | 2,520 |
| 2002-01-25 | 486 | 490 | 476 | 490 | 597,000 | 2,450 |
| 2002-01-24 | 494 | 495 | 473 | 476 | 582,000 | 2,380 |
| 2002-01-23 | 484 | 500 | 471 | 499 | 1,222,000 | 2,495 |
| 2002-01-22 | 489 | 500 | 486 | 489 | 1,179,000 | 2,445 |
| 2002-01-21 | 478 | 492 | 468 | 484 | 803,000 | 2,420 |
| 2002-01-18 | 463 | 478 | 460 | 478 | 773,000 | 2,390 |
| 2002-01-17 | 463 | 467 | 456 | 458 | 633,000 | 2,290 |
| 2002-01-16 | 463 | 477 | 456 | 473 | 766,000 | 2,365 |
| 2002-01-15 | 454 | 459 | 447 | 454 | 653,000 | 2,270 |
| 2002-01-11 | 483 | 485 | 457 | 457 | 920,000 | 2,285 |
| 2002-01-10 | 493 | 494 | 475 | 483 | 788,000 | 2,415 |
| 2002-01-09 | 463 | 490 | 461 | 485 | 947,000 | 2,425 |
| 2002-01-08 | 469 | 474 | 462 | 468 | 713,000 | 2,340 |
| 2002-01-07 | 468 | 479 | 463 | 475 | 665,000 | 2,375 |
| 2002-01-04 | 472 | 472 | 458 | 463 | 188,000 | 2,315 |
分割・併合履歴 ： [2017-09-27]1株→0.2株