5714 DOWAホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 570 | 579 | 567 | 576 | 562,000 | 2,880 |
| 2003-12-29 | 551 | 568 | 550 | 568 | 750,000 | 2,840 |
| 2003-12-26 | 550 | 552 | 546 | 552 | 713,000 | 2,760 |
| 2003-12-25 | 535 | 545 | 535 | 545 | 431,000 | 2,725 |
| 2003-12-24 | 535 | 540 | 535 | 539 | 811,000 | 2,695 |
| 2003-12-22 | 552 | 554 | 542 | 544 | 389,000 | 2,720 |
| 2003-12-19 | 552 | 557 | 549 | 552 | 413,000 | 2,760 |
| 2003-12-18 | 550 | 551 | 538 | 545 | 652,000 | 2,725 |
| 2003-12-17 | 561 | 561 | 531 | 542 | 1,137,000 | 2,710 |
| 2003-12-16 | 535 | 545 | 531 | 541 | 630,000 | 2,705 |
| 2003-12-15 | 553 | 560 | 545 | 546 | 1,450,000 | 2,730 |
| 2003-12-12 | 515 | 532 | 514 | 526 | 2,337,000 | 2,630 |
| 2003-12-11 | 511 | 525 | 511 | 520 | 920,000 | 2,600 |
| 2003-12-10 | 509 | 522 | 502 | 518 | 1,379,000 | 2,590 |
| 2003-12-09 | 537 | 538 | 526 | 529 | 628,000 | 2,645 |
| 2003-12-08 | 555 | 555 | 533 | 537 | 432,000 | 2,685 |
| 2003-12-05 | 555 | 560 | 548 | 554 | 516,000 | 2,770 |
| 2003-12-04 | 560 | 565 | 552 | 556 | 641,000 | 2,780 |
| 2003-12-03 | 559 | 566 | 548 | 555 | 855,000 | 2,775 |
| 2003-12-02 | 558 | 567 | 550 | 558 | 1,160,000 | 2,790 |
| 2003-12-01 | 533 | 560 | 521 | 556 | 972,000 | 2,780 |
| 2003-11-28 | 542 | 546 | 536 | 536 | 1,082,000 | 2,680 |
| 2003-11-27 | 529 | 542 | 529 | 539 | 886,000 | 2,695 |
| 2003-11-26 | 536 | 542 | 534 | 539 | 844,000 | 2,695 |
| 2003-11-25 | 536 | 538 | 521 | 526 | 1,563,000 | 2,630 |
| 2003-11-21 | 505 | 526 | 495 | 526 | 2,332,000 | 2,630 |
| 2003-11-20 | 510 | 515 | 495 | 515 | 1,591,000 | 2,575 |
| 2003-11-19 | 520 | 520 | 508 | 511 | 1,513,000 | 2,555 |
| 2003-11-18 | 521 | 531 | 516 | 521 | 1,035,000 | 2,605 |
| 2003-11-17 | 546 | 546 | 517 | 520 | 1,151,000 | 2,600 |
| 2003-11-14 | 540 | 552 | 538 | 546 | 1,249,000 | 2,730 |
| 2003-11-13 | 555 | 556 | 541 | 544 | 780,000 | 2,720 |
| 2003-11-12 | 535 | 550 | 529 | 535 | 999,000 | 2,675 |
| 2003-11-11 | 545 | 555 | 531 | 540 | 1,545,000 | 2,700 |
| 2003-11-10 | 575 | 580 | 567 | 575 | 924,000 | 2,875 |
| 2003-11-07 | 598 | 598 | 575 | 590 | 770,000 | 2,950 |
| 2003-11-06 | 618 | 618 | 591 | 598 | 1,977,000 | 2,990 |
| 2003-11-05 | 588 | 614 | 588 | 614 | 1,264,000 | 3,070 |
| 2003-11-04 | 609 | 609 | 594 | 598 | 868,000 | 2,990 |
| 2003-10-31 | 594 | 610 | 581 | 594 | 1,294,000 | 2,970 |
| 2003-10-30 | 609 | 615 | 596 | 604 | 1,265,000 | 3,020 |
| 2003-10-29 | 590 | 604 | 590 | 602 | 1,590,000 | 3,010 |
| 2003-10-28 | 584 | 591 | 578 | 581 | 773,000 | 2,905 |
| 2003-10-27 | 582 | 597 | 575 | 597 | 1,420,000 | 2,985 |
| 2003-10-24 | 561 | 573 | 556 | 564 | 1,242,000 | 2,820 |
| 2003-10-23 | 570 | 576 | 550 | 565 | 2,202,000 | 2,825 |
| 2003-10-22 | 589 | 594 | 578 | 583 | 1,126,000 | 2,915 |
| 2003-10-21 | 610 | 619 | 581 | 590 | 1,531,000 | 2,950 |
| 2003-10-20 | 570 | 603 | 552 | 603 | 1,426,000 | 3,015 |
| 2003-10-17 | 596 | 599 | 566 | 573 | 2,146,000 | 2,865 |
| 2003-10-16 | 601 | 605 | 594 | 600 | 1,770,000 | 3,000 |
| 2003-10-15 | 600 | 608 | 590 | 605 | 2,410,000 | 3,025 |
| 2003-10-14 | 587 | 621 | 582 | 603 | 3,160,000 | 3,015 |
| 2003-10-10 | 570 | 588 | 565 | 586 | 4,173,000 | 2,930 |
| 2003-10-09 | 548 | 555 | 544 | 550 | 2,383,000 | 2,750 |
| 2003-10-08 | 526 | 542 | 525 | 538 | 1,958,000 | 2,690 |
| 2003-10-07 | 538 | 538 | 525 | 531 | 2,360,000 | 2,655 |
| 2003-10-06 | 518 | 525 | 514 | 521 | 2,193,000 | 2,605 |
| 2003-10-03 | 485 | 507 | 485 | 506 | 1,107,000 | 2,530 |
| 2003-10-02 | 482 | 492 | 482 | 490 | 1,047,000 | 2,450 |
| 2003-10-01 | 465 | 484 | 465 | 481 | 1,059,000 | 2,405 |
| 2003-09-30 | 468 | 479 | 463 | 470 | 626,000 | 2,350 |
| 2003-09-29 | 474 | 476 | 463 | 467 | 751,000 | 2,335 |
| 2003-09-26 | 473 | 483 | 465 | 479 | 836,000 | 2,395 |
| 2003-09-25 | 489 | 489 | 472 | 482 | 1,203,000 | 2,410 |
| 2003-09-24 | 494 | 501 | 481 | 489 | 1,078,000 | 2,445 |
| 2003-09-22 | 505 | 512 | 483 | 490 | 1,388,000 | 2,450 |
| 2003-09-19 | 513 | 513 | 504 | 504 | 1,293,000 | 2,520 |
| 2003-09-18 | 495 | 512 | 495 | 511 | 1,539,000 | 2,555 |
| 2003-09-17 | 513 | 514 | 494 | 500 | 2,327,000 | 2,500 |
| 2003-09-16 | 507 | 510 | 502 | 510 | 1,538,000 | 2,550 |
| 2003-09-12 | 500 | 502 | 494 | 498 | 3,037,000 | 2,490 |
| 2003-09-11 | 503 | 505 | 493 | 495 | 2,035,000 | 2,475 |
| 2003-09-10 | 494 | 500 | 490 | 499 | 1,993,000 | 2,495 |
| 2003-09-09 | 478 | 494 | 478 | 494 | 1,365,000 | 2,470 |
| 2003-09-08 | 474 | 482 | 473 | 480 | 710,000 | 2,400 |
| 2003-09-05 | 490 | 490 | 475 | 479 | 1,387,000 | 2,395 |
| 2003-09-04 | 489 | 500 | 484 | 486 | 2,070,000 | 2,430 |
| 2003-09-03 | 474 | 484 | 468 | 479 | 2,530,000 | 2,395 |
| 2003-09-02 | 495 | 497 | 479 | 479 | 2,053,000 | 2,395 |
| 2003-09-01 | 480 | 496 | 478 | 492 | 2,243,000 | 2,460 |
| 2003-08-29 | 483 | 485 | 476 | 479 | 2,058,000 | 2,395 |
| 2003-08-28 | 484 | 489 | 480 | 482 | 1,670,000 | 2,410 |
| 2003-08-27 | 483 | 490 | 479 | 489 | 1,826,000 | 2,445 |
| 2003-08-26 | 475 | 482 | 471 | 481 | 617,000 | 2,405 |
| 2003-08-25 | 483 | 488 | 475 | 479 | 594,000 | 2,395 |
| 2003-08-22 | 494 | 494 | 480 | 483 | 966,000 | 2,415 |
| 2003-08-21 | 477 | 490 | 474 | 490 | 2,942,000 | 2,450 |
| 2003-08-20 | 476 | 479 | 470 | 477 | 1,259,000 | 2,385 |
| 2003-08-19 | 479 | 480 | 473 | 475 | 1,442,000 | 2,375 |
| 2003-08-18 | 468 | 477 | 468 | 477 | 1,629,000 | 2,385 |
| 2003-08-15 | 470 | 471 | 457 | 463 | 1,061,000 | 2,315 |
| 2003-08-14 | 450 | 466 | 450 | 465 | 2,858,000 | 2,325 |
| 2003-08-13 | 453 | 456 | 448 | 452 | 2,127,000 | 2,260 |
| 2003-08-12 | 443 | 455 | 441 | 453 | 1,427,000 | 2,265 |
| 2003-08-11 | 446 | 449 | 440 | 446 | 1,068,000 | 2,230 |
| 2003-08-08 | 447 | 449 | 442 | 447 | 1,563,000 | 2,235 |
| 2003-08-07 | 435 | 448 | 430 | 447 | 1,687,000 | 2,235 |
| 2003-08-06 | 435 | 438 | 430 | 435 | 1,283,000 | 2,175 |
| 2003-08-05 | 442 | 448 | 436 | 439 | 1,375,000 | 2,195 |
| 2003-08-04 | 453 | 453 | 442 | 447 | 1,196,000 | 2,235 |
| 2003-08-01 | 457 | 462 | 450 | 454 | 1,182,000 | 2,270 |
| 2003-07-31 | 459 | 459 | 445 | 452 | 1,179,000 | 2,260 |
| 2003-07-30 | 465 | 467 | 456 | 456 | 1,663,000 | 2,280 |
| 2003-07-29 | 475 | 479 | 465 | 467 | 3,583,000 | 2,335 |
| 2003-07-28 | 435 | 453 | 434 | 450 | 1,510,000 | 2,250 |
| 2003-07-25 | 432 | 435 | 426 | 429 | 1,292,000 | 2,145 |
| 2003-07-24 | 439 | 442 | 434 | 437 | 1,175,000 | 2,185 |
| 2003-07-23 | 433 | 438 | 431 | 434 | 1,292,000 | 2,170 |
| 2003-07-22 | 422 | 431 | 420 | 428 | 1,067,000 | 2,140 |
| 2003-07-18 | 419 | 430 | 419 | 430 | 935,000 | 2,150 |
| 2003-07-17 | 433 | 436 | 421 | 429 | 1,621,000 | 2,145 |
| 2003-07-16 | 443 | 449 | 430 | 443 | 1,567,000 | 2,215 |
| 2003-07-15 | 453 | 458 | 448 | 449 | 1,080,000 | 2,245 |
| 2003-07-14 | 453 | 458 | 448 | 455 | 972,000 | 2,275 |
| 2003-07-11 | 451 | 456 | 448 | 451 | 1,516,000 | 2,255 |
| 2003-07-10 | 450 | 465 | 450 | 459 | 1,094,000 | 2,295 |
| 2003-07-09 | 443 | 457 | 441 | 457 | 1,674,000 | 2,285 |
| 2003-07-08 | 466 | 466 | 443 | 443 | 2,041,000 | 2,215 |
| 2003-07-07 | 459 | 469 | 459 | 462 | 1,140,000 | 2,310 |
| 2003-07-04 | 466 | 474 | 456 | 464 | 1,190,000 | 2,320 |
| 2003-07-03 | 483 | 488 | 463 | 466 | 3,361,000 | 2,330 |
| 2003-07-02 | 470 | 474 | 463 | 471 | 1,366,000 | 2,355 |
| 2003-07-01 | 467 | 472 | 463 | 471 | 943,000 | 2,355 |
| 2003-06-30 | 465 | 472 | 461 | 461 | 811,000 | 2,305 |
| 2003-06-27 | 470 | 473 | 466 | 470 | 1,543,000 | 2,350 |
| 2003-06-26 | 457 | 468 | 456 | 468 | 1,072,000 | 2,340 |
| 2003-06-25 | 466 | 466 | 453 | 457 | 720,000 | 2,285 |
| 2003-06-24 | 462 | 466 | 455 | 462 | 1,403,000 | 2,310 |
| 2003-06-23 | 469 | 470 | 460 | 467 | 1,255,000 | 2,335 |
| 2003-06-20 | 450 | 463 | 450 | 460 | 1,483,000 | 2,300 |
| 2003-06-19 | 450 | 455 | 449 | 454 | 1,189,000 | 2,270 |
| 2003-06-18 | 450 | 454 | 446 | 446 | 803,000 | 2,230 |
| 2003-06-17 | 450 | 454 | 440 | 444 | 1,166,000 | 2,220 |
| 2003-06-16 | 446 | 449 | 441 | 444 | 741,000 | 2,220 |
| 2003-06-13 | 449 | 452 | 445 | 449 | 2,514,000 | 2,245 |
| 2003-06-12 | 450 | 450 | 442 | 445 | 643,000 | 2,225 |
| 2003-06-11 | 442 | 453 | 438 | 448 | 1,179,000 | 2,240 |
| 2003-06-10 | 430 | 445 | 430 | 445 | 716,000 | 2,225 |
| 2003-06-09 | 435 | 445 | 434 | 434 | 824,000 | 2,170 |
| 2003-06-06 | 436 | 437 | 432 | 435 | 2,234,000 | 2,175 |
| 2003-06-05 | 446 | 446 | 438 | 446 | 1,117,000 | 2,230 |
| 2003-06-04 | 439 | 449 | 439 | 447 | 778,000 | 2,235 |
| 2003-06-03 | 441 | 441 | 434 | 439 | 1,150,000 | 2,195 |
| 2003-06-02 | 442 | 450 | 440 | 441 | 1,532,000 | 2,205 |
| 2003-05-30 | 454 | 455 | 438 | 439 | 1,596,000 | 2,195 |
| 2003-05-29 | 455 | 455 | 443 | 451 | 1,675,000 | 2,255 |
| 2003-05-28 | 445 | 457 | 440 | 455 | 5,143,000 | 2,275 |
| 2003-05-27 | 421 | 437 | 420 | 430 | 3,065,000 | 2,150 |
| 2003-05-26 | 411 | 422 | 411 | 416 | 1,071,000 | 2,080 |
| 2003-05-23 | 420 | 423 | 408 | 413 | 2,968,000 | 2,065 |
| 2003-05-22 | 403 | 414 | 400 | 413 | 1,360,000 | 2,065 |
| 2003-05-21 | 407 | 413 | 400 | 403 | 683,000 | 2,015 |
| 2003-05-20 | 402 | 408 | 401 | 405 | 1,388,000 | 2,025 |
| 2003-05-19 | 406 | 409 | 401 | 407 | 739,000 | 2,035 |
| 2003-05-16 | 413 | 420 | 410 | 415 | 1,328,000 | 2,075 |
| 2003-05-15 | 414 | 416 | 406 | 408 | 2,292,000 | 2,040 |
| 2003-05-14 | 404 | 414 | 401 | 412 | 1,393,000 | 2,060 |
| 2003-05-13 | 408 | 414 | 401 | 403 | 1,422,000 | 2,015 |
| 2003-05-12 | 400 | 404 | 394 | 401 | 902,000 | 2,005 |
| 2003-05-09 | 389 | 397 | 381 | 397 | 1,877,000 | 1,985 |
| 2003-05-08 | 380 | 387 | 376 | 384 | 1,704,000 | 1,920 |
| 2003-05-07 | 386 | 388 | 377 | 381 | 948,000 | 1,905 |
| 2003-05-06 | 390 | 396 | 386 | 387 | 1,053,000 | 1,935 |
| 2003-05-02 | 390 | 390 | 382 | 386 | 963,000 | 1,930 |
| 2003-05-01 | 390 | 392 | 386 | 390 | 552,000 | 1,950 |
| 2003-04-30 | 390 | 395 | 382 | 395 | 1,033,000 | 1,975 |
| 2003-04-28 | 383 | 383 | 376 | 381 | 778,000 | 1,905 |
| 2003-04-25 | 397 | 399 | 385 | 388 | 1,219,000 | 1,940 |
| 2003-04-24 | 404 | 407 | 396 | 397 | 1,057,000 | 1,985 |
| 2003-04-23 | 413 | 414 | 403 | 403 | 1,007,000 | 2,015 |
| 2003-04-22 | 422 | 424 | 410 | 412 | 703,000 | 2,060 |
| 2003-04-21 | 409 | 419 | 405 | 419 | 945,000 | 2,095 |
| 2003-04-18 | 412 | 412 | 402 | 404 | 635,000 | 2,020 |
| 2003-04-17 | 404 | 410 | 403 | 407 | 1,495,000 | 2,035 |
| 2003-04-16 | 408 | 408 | 400 | 405 | 1,150,000 | 2,025 |
| 2003-04-15 | 409 | 409 | 400 | 408 | 1,172,000 | 2,040 |
| 2003-04-14 | 411 | 425 | 401 | 410 | 828,000 | 2,050 |
| 2003-04-11 | 429 | 431 | 414 | 416 | 1,604,000 | 2,080 |
| 2003-04-10 | 417 | 424 | 416 | 424 | 714,000 | 2,120 |
| 2003-04-09 | 416 | 422 | 415 | 421 | 779,000 | 2,105 |
| 2003-04-08 | 425 | 425 | 415 | 419 | 465,000 | 2,095 |
| 2003-04-07 | 411 | 429 | 411 | 429 | 543,000 | 2,145 |
| 2003-04-04 | 405 | 413 | 405 | 411 | 909,000 | 2,055 |
| 2003-04-03 | 413 | 418 | 405 | 414 | 1,547,000 | 2,070 |
| 2003-04-02 | 407 | 414 | 399 | 414 | 1,768,000 | 2,070 |
| 2003-04-01 | 409 | 417 | 404 | 410 | 1,389,000 | 2,050 |
| 2003-03-31 | 424 | 425 | 412 | 419 | 1,297,000 | 2,095 |
| 2003-03-28 | 433 | 436 | 423 | 429 | 925,000 | 2,145 |
| 2003-03-27 | 427 | 435 | 425 | 433 | 786,000 | 2,165 |
| 2003-03-26 | 422 | 429 | 421 | 426 | 726,000 | 2,130 |
| 2003-03-25 | 425 | 431 | 421 | 425 | 891,000 | 2,125 |
| 2003-03-24 | 424 | 431 | 419 | 430 | 1,561,000 | 2,150 |
| 2003-03-20 | 415 | 420 | 404 | 419 | 1,105,000 | 2,095 |
| 2003-03-19 | 400 | 405 | 393 | 405 | 1,038,000 | 2,025 |
| 2003-03-18 | 405 | 412 | 398 | 399 | 1,169,000 | 1,995 |
| 2003-03-17 | 409 | 409 | 398 | 401 | 972,000 | 2,005 |
| 2003-03-14 | 409 | 416 | 408 | 414 | 3,553,000 | 2,070 |
| 2003-03-13 | 418 | 422 | 411 | 419 | 1,019,000 | 2,095 |
| 2003-03-12 | 410 | 421 | 409 | 417 | 1,247,000 | 2,085 |
| 2003-03-11 | 408 | 423 | 404 | 413 | 1,164,000 | 2,065 |
| 2003-03-10 | 414 | 414 | 400 | 410 | 1,560,000 | 2,050 |
| 2003-03-07 | 440 | 443 | 420 | 424 | 1,364,000 | 2,120 |
| 2003-03-06 | 448 | 457 | 445 | 446 | 1,326,000 | 2,230 |
| 2003-03-05 | 434 | 448 | 434 | 444 | 821,000 | 2,220 |
| 2003-03-04 | 445 | 447 | 436 | 440 | 915,000 | 2,200 |
| 2003-03-03 | 441 | 445 | 435 | 445 | 989,000 | 2,225 |
| 2003-02-28 | 442 | 447 | 436 | 444 | 842,000 | 2,220 |
| 2003-02-27 | 438 | 442 | 434 | 440 | 906,000 | 2,200 |
| 2003-02-26 | 438 | 448 | 436 | 438 | 1,174,000 | 2,190 |
| 2003-02-25 | 430 | 437 | 430 | 433 | 1,436,000 | 2,165 |
| 2003-02-24 | 431 | 435 | 427 | 427 | 1,172,000 | 2,135 |
| 2003-02-21 | 444 | 448 | 436 | 436 | 1,278,000 | 2,180 |
| 2003-02-20 | 450 | 451 | 443 | 444 | 1,022,000 | 2,220 |
| 2003-02-19 | 457 | 459 | 450 | 451 | 1,398,000 | 2,255 |
| 2003-02-18 | 463 | 464 | 455 | 460 | 1,001,000 | 2,300 |
| 2003-02-17 | 457 | 462 | 451 | 462 | 1,919,000 | 2,310 |
| 2003-02-14 | 466 | 466 | 457 | 458 | 1,793,000 | 2,290 |
| 2003-02-13 | 471 | 475 | 451 | 456 | 1,990,000 | 2,280 |
| 2003-02-12 | 453 | 463 | 443 | 461 | 1,564,000 | 2,305 |
| 2003-02-10 | 459 | 461 | 450 | 456 | 1,217,000 | 2,280 |
| 2003-02-07 | 461 | 463 | 458 | 459 | 600,000 | 2,295 |
| 2003-02-06 | 462 | 464 | 457 | 460 | 1,015,000 | 2,300 |
| 2003-02-05 | 452 | 462 | 452 | 461 | 1,236,000 | 2,305 |
| 2003-02-04 | 453 | 460 | 450 | 450 | 1,666,000 | 2,250 |
| 2003-02-03 | 453 | 461 | 439 | 445 | 1,798,000 | 2,225 |
| 2003-01-31 | 450 | 468 | 441 | 463 | 1,565,000 | 2,315 |
| 2003-01-30 | 457 | 462 | 453 | 453 | 714,000 | 2,265 |
| 2003-01-29 | 472 | 472 | 452 | 455 | 1,002,000 | 2,275 |
| 2003-01-28 | 480 | 483 | 468 | 472 | 967,000 | 2,360 |
| 2003-01-27 | 482 | 489 | 480 | 481 | 773,000 | 2,405 |
| 2003-01-24 | 487 | 504 | 481 | 483 | 1,681,000 | 2,415 |
| 2003-01-23 | 494 | 501 | 489 | 492 | 833,000 | 2,460 |
| 2003-01-22 | 492 | 495 | 484 | 492 | 1,099,000 | 2,460 |
| 2003-01-21 | 493 | 505 | 491 | 500 | 969,000 | 2,500 |
| 2003-01-20 | 501 | 503 | 488 | 492 | 483,000 | 2,460 |
| 2003-01-17 | 495 | 510 | 495 | 504 | 567,000 | 2,520 |
| 2003-01-16 | 497 | 501 | 493 | 500 | 746,000 | 2,500 |
| 2003-01-15 | 489 | 498 | 480 | 496 | 868,000 | 2,480 |
| 2003-01-14 | 480 | 490 | 476 | 487 | 310,000 | 2,435 |
| 2003-01-10 | 493 | 494 | 472 | 485 | 828,000 | 2,425 |
| 2003-01-09 | 488 | 496 | 484 | 493 | 393,000 | 2,465 |
| 2003-01-08 | 491 | 493 | 488 | 493 | 601,000 | 2,465 |
| 2003-01-07 | 515 | 518 | 505 | 506 | 830,000 | 2,530 |
| 2003-01-06 | 512 | 517 | 508 | 514 | 462,000 | 2,570 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
