5714 DOWAホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 674 | 675 | 665 | 667 | 271,000 | 3,335 |
| 2004-12-29 | 663 | 673 | 663 | 664 | 1,091,000 | 3,320 |
| 2004-12-28 | 664 | 664 | 654 | 662 | 437,000 | 3,310 |
| 2004-12-27 | 664 | 671 | 662 | 663 | 2,017,000 | 3,315 |
| 2004-12-24 | 654 | 658 | 652 | 658 | 1,438,000 | 3,290 |
| 2004-12-22 | 654 | 656 | 644 | 644 | 914,000 | 3,220 |
| 2004-12-21 | 650 | 654 | 646 | 647 | 2,041,000 | 3,235 |
| 2004-12-20 | 636 | 642 | 630 | 640 | 2,091,000 | 3,200 |
| 2004-12-17 | 623 | 634 | 621 | 626 | 1,185,000 | 3,130 |
| 2004-12-16 | 624 | 624 | 619 | 619 | 1,234,000 | 3,095 |
| 2004-12-15 | 629 | 629 | 623 | 624 | 1,497,000 | 3,120 |
| 2004-12-14 | 616 | 625 | 614 | 623 | 1,796,000 | 3,115 |
| 2004-12-13 | 622 | 625 | 616 | 623 | 3,119,000 | 3,115 |
| 2004-12-10 | 606 | 614 | 604 | 604 | 6,182,000 | 3,020 |
| 2004-12-09 | 643 | 643 | 613 | 614 | 3,858,000 | 3,070 |
| 2004-12-08 | 647 | 650 | 636 | 643 | 2,284,000 | 3,215 |
| 2004-12-07 | 663 | 665 | 657 | 657 | 487,000 | 3,285 |
| 2004-12-06 | 670 | 675 | 663 | 664 | 1,027,000 | 3,320 |
| 2004-12-03 | 687 | 690 | 670 | 676 | 1,323,000 | 3,380 |
| 2004-12-02 | 682 | 684 | 673 | 678 | 1,630,000 | 3,390 |
| 2004-12-01 | 664 | 669 | 658 | 663 | 1,086,000 | 3,315 |
| 2004-11-30 | 673 | 677 | 666 | 671 | 1,371,000 | 3,355 |
| 2004-11-29 | 670 | 691 | 670 | 683 | 794,000 | 3,415 |
| 2004-11-26 | 675 | 685 | 668 | 675 | 773,000 | 3,375 |
| 2004-11-25 | 665 | 674 | 663 | 674 | 502,000 | 3,370 |
| 2004-11-24 | 677 | 678 | 667 | 669 | 785,000 | 3,345 |
| 2004-11-22 | 671 | 677 | 665 | 673 | 673,000 | 3,365 |
| 2004-11-19 | 684 | 688 | 677 | 680 | 507,000 | 3,400 |
| 2004-11-18 | 694 | 703 | 685 | 685 | 747,000 | 3,425 |
| 2004-11-17 | 686 | 695 | 685 | 688 | 646,000 | 3,440 |
| 2004-11-16 | 697 | 698 | 685 | 686 | 710,000 | 3,430 |
| 2004-11-15 | 685 | 697 | 680 | 697 | 1,372,000 | 3,485 |
| 2004-11-12 | 670 | 686 | 668 | 682 | 1,365,000 | 3,410 |
| 2004-11-11 | 681 | 687 | 670 | 670 | 1,014,000 | 3,350 |
| 2004-11-10 | 687 | 696 | 679 | 680 | 1,478,000 | 3,400 |
| 2004-11-09 | 675 | 688 | 675 | 679 | 883,000 | 3,395 |
| 2004-11-08 | 700 | 700 | 681 | 685 | 889,000 | 3,425 |
| 2004-11-05 | 703 | 710 | 693 | 696 | 1,907,000 | 3,480 |
| 2004-11-04 | 698 | 705 | 693 | 698 | 3,709,000 | 3,490 |
| 2004-11-02 | 663 | 686 | 656 | 678 | 4,511,000 | 3,390 |
| 2004-11-01 | 652 | 656 | 638 | 643 | 2,940,000 | 3,215 |
| 2004-10-29 | 648 | 648 | 630 | 640 | 2,741,000 | 3,200 |
| 2004-10-28 | 658 | 663 | 652 | 663 | 1,950,000 | 3,315 |
| 2004-10-27 | 650 | 657 | 648 | 648 | 1,012,000 | 3,240 |
| 2004-10-26 | 652 | 658 | 643 | 646 | 1,682,000 | 3,230 |
| 2004-10-25 | 650 | 670 | 642 | 662 | 1,138,000 | 3,310 |
| 2004-10-22 | 680 | 686 | 668 | 674 | 1,716,000 | 3,370 |
| 2004-10-21 | 670 | 674 | 665 | 667 | 2,010,000 | 3,335 |
| 2004-10-20 | 665 | 668 | 652 | 659 | 2,536,000 | 3,295 |
| 2004-10-19 | 684 | 691 | 677 | 679 | 1,830,000 | 3,395 |
| 2004-10-18 | 704 | 705 | 683 | 684 | 2,330,000 | 3,420 |
| 2004-10-15 | 696 | 705 | 695 | 701 | 4,775,000 | 3,505 |
| 2004-10-14 | 694 | 714 | 692 | 701 | 7,394,000 | 3,505 |
| 2004-10-13 | 769 | 770 | 754 | 754 | 1,097,000 | 3,770 |
| 2004-10-12 | 765 | 772 | 762 | 764 | 1,268,000 | 3,820 |
| 2004-10-08 | 767 | 768 | 755 | 760 | 3,110,000 | 3,800 |
| 2004-10-07 | 764 | 777 | 763 | 766 | 1,862,000 | 3,830 |
| 2004-10-06 | 734 | 759 | 732 | 754 | 2,793,000 | 3,770 |
| 2004-10-05 | 747 | 753 | 731 | 735 | 3,732,000 | 3,675 |
| 2004-10-04 | 783 | 785 | 767 | 767 | 1,785,000 | 3,835 |
| 2004-10-01 | 743 | 765 | 742 | 763 | 1,958,000 | 3,815 |
| 2004-09-30 | 749 | 750 | 739 | 739 | 1,470,000 | 3,695 |
| 2004-09-29 | 742 | 752 | 727 | 741 | 4,069,000 | 3,705 |
| 2004-09-28 | 708 | 723 | 698 | 722 | 2,248,000 | 3,610 |
| 2004-09-27 | 704 | 711 | 695 | 698 | 1,444,000 | 3,490 |
| 2004-09-24 | 706 | 706 | 688 | 696 | 2,179,000 | 3,480 |
| 2004-09-22 | 698 | 704 | 687 | 698 | 944,000 | 3,490 |
| 2004-09-21 | 690 | 695 | 686 | 691 | 742,000 | 3,455 |
| 2004-09-17 | 686 | 694 | 686 | 691 | 1,303,000 | 3,455 |
| 2004-09-16 | 695 | 705 | 687 | 694 | 1,217,000 | 3,470 |
| 2004-09-15 | 713 | 719 | 705 | 705 | 1,527,000 | 3,525 |
| 2004-09-14 | 707 | 715 | 707 | 710 | 648,000 | 3,550 |
| 2004-09-13 | 702 | 711 | 699 | 708 | 865,000 | 3,540 |
| 2004-09-10 | 696 | 705 | 694 | 701 | 3,717,000 | 3,505 |
| 2004-09-09 | 710 | 721 | 700 | 711 | 1,001,000 | 3,555 |
| 2004-09-08 | 727 | 729 | 710 | 713 | 921,000 | 3,565 |
| 2004-09-07 | 726 | 728 | 723 | 725 | 528,000 | 3,625 |
| 2004-09-06 | 714 | 730 | 710 | 726 | 1,304,000 | 3,630 |
| 2004-09-03 | 714 | 714 | 700 | 705 | 710,000 | 3,525 |
| 2004-09-02 | 710 | 715 | 709 | 714 | 861,000 | 3,570 |
| 2004-09-01 | 708 | 718 | 706 | 715 | 986,000 | 3,575 |
| 2004-08-31 | 711 | 712 | 704 | 706 | 824,000 | 3,530 |
| 2004-08-30 | 711 | 717 | 709 | 717 | 1,943,000 | 3,585 |
| 2004-08-27 | 699 | 704 | 695 | 702 | 1,279,000 | 3,510 |
| 2004-08-26 | 689 | 692 | 684 | 691 | 1,354,000 | 3,455 |
| 2004-08-25 | 670 | 681 | 668 | 677 | 1,163,000 | 3,385 |
| 2004-08-24 | 677 | 678 | 665 | 669 | 787,000 | 3,345 |
| 2004-08-23 | 676 | 681 | 674 | 678 | 1,100,000 | 3,390 |
| 2004-08-20 | 676 | 683 | 674 | 676 | 2,303,000 | 3,380 |
| 2004-08-19 | 684 | 685 | 677 | 679 | 1,509,000 | 3,395 |
| 2004-08-18 | 671 | 681 | 670 | 677 | 1,410,000 | 3,385 |
| 2004-08-17 | 673 | 685 | 668 | 671 | 1,940,000 | 3,355 |
| 2004-08-16 | 684 | 684 | 673 | 679 | 914,000 | 3,395 |
| 2004-08-13 | 703 | 705 | 684 | 687 | 2,405,000 | 3,435 |
| 2004-08-12 | 696 | 725 | 693 | 712 | 2,211,000 | 3,560 |
| 2004-08-11 | 701 | 704 | 691 | 695 | 1,796,000 | 3,475 |
| 2004-08-10 | 684 | 699 | 683 | 699 | 1,971,000 | 3,495 |
| 2004-08-09 | 674 | 681 | 674 | 680 | 911,000 | 3,400 |
| 2004-08-06 | 679 | 683 | 672 | 679 | 848,000 | 3,395 |
| 2004-08-05 | 669 | 681 | 665 | 678 | 815,000 | 3,390 |
| 2004-08-04 | 670 | 670 | 653 | 665 | 1,215,000 | 3,325 |
| 2004-08-03 | 684 | 685 | 666 | 673 | 1,386,000 | 3,365 |
| 2004-08-02 | 673 | 690 | 669 | 672 | 2,412,000 | 3,360 |
| 2004-07-30 | 665 | 677 | 660 | 673 | 1,148,000 | 3,365 |
| 2004-07-29 | 665 | 665 | 639 | 653 | 1,532,000 | 3,265 |
| 2004-07-28 | 655 | 664 | 647 | 659 | 1,156,000 | 3,295 |
| 2004-07-27 | 657 | 658 | 635 | 636 | 1,654,000 | 3,180 |
| 2004-07-26 | 668 | 668 | 648 | 657 | 4,433,000 | 3,285 |
| 2004-07-23 | 663 | 682 | 656 | 676 | 3,913,000 | 3,380 |
| 2004-07-22 | 653 | 664 | 649 | 660 | 1,713,000 | 3,300 |
| 2004-07-21 | 651 | 663 | 645 | 663 | 1,319,000 | 3,315 |
| 2004-07-20 | 652 | 652 | 639 | 643 | 1,075,000 | 3,215 |
| 2004-07-16 | 643 | 653 | 635 | 651 | 1,741,000 | 3,255 |
| 2004-07-15 | 650 | 656 | 650 | 653 | 1,388,000 | 3,265 |
| 2004-07-14 | 652 | 653 | 645 | 648 | 1,747,000 | 3,240 |
| 2004-07-13 | 636 | 646 | 629 | 646 | 1,399,000 | 3,230 |
| 2004-07-12 | 637 | 645 | 635 | 643 | 1,927,000 | 3,215 |
| 2004-07-09 | 631 | 641 | 629 | 635 | 1,080,000 | 3,175 |
| 2004-07-08 | 626 | 634 | 622 | 627 | 2,273,000 | 3,135 |
| 2004-07-07 | 625 | 633 | 615 | 630 | 2,027,000 | 3,150 |
| 2004-07-06 | 636 | 652 | 636 | 644 | 1,050,000 | 3,220 |
| 2004-07-05 | 641 | 647 | 639 | 644 | 1,455,000 | 3,220 |
| 2004-07-02 | 638 | 648 | 636 | 643 | 1,024,000 | 3,215 |
| 2004-07-01 | 657 | 658 | 639 | 639 | 1,354,000 | 3,195 |
| 2004-06-30 | 646 | 655 | 646 | 647 | 2,022,000 | 3,235 |
| 2004-06-29 | 627 | 645 | 624 | 643 | 1,777,000 | 3,215 |
| 2004-06-28 | 633 | 633 | 625 | 630 | 910,000 | 3,150 |
| 2004-06-25 | 633 | 633 | 619 | 625 | 1,626,000 | 3,125 |
| 2004-06-24 | 623 | 637 | 620 | 634 | 2,208,000 | 3,170 |
| 2004-06-23 | 616 | 622 | 616 | 621 | 2,324,000 | 3,105 |
| 2004-06-22 | 611 | 617 | 611 | 615 | 799,000 | 3,075 |
| 2004-06-21 | 610 | 622 | 610 | 614 | 1,411,000 | 3,070 |
| 2004-06-18 | 604 | 614 | 604 | 613 | 994,000 | 3,065 |
| 2004-06-17 | 618 | 619 | 608 | 610 | 1,148,000 | 3,050 |
| 2004-06-16 | 614 | 621 | 614 | 617 | 1,440,000 | 3,085 |
| 2004-06-15 | 621 | 623 | 612 | 616 | 1,652,000 | 3,080 |
| 2004-06-14 | 608 | 623 | 606 | 615 | 1,115,000 | 3,075 |
| 2004-06-11 | 595 | 620 | 595 | 615 | 3,745,000 | 3,075 |
| 2004-06-10 | 585 | 610 | 585 | 602 | 1,631,000 | 3,010 |
| 2004-06-09 | 601 | 602 | 590 | 595 | 2,589,000 | 2,975 |
| 2004-06-08 | 615 | 615 | 602 | 608 | 2,597,000 | 3,040 |
| 2004-06-07 | 606 | 622 | 603 | 620 | 1,347,000 | 3,100 |
| 2004-06-04 | 601 | 601 | 584 | 596 | 1,251,000 | 2,980 |
| 2004-06-03 | 618 | 620 | 601 | 611 | 1,705,000 | 3,055 |
| 2004-06-02 | 624 | 624 | 612 | 613 | 838,000 | 3,065 |
| 2004-06-01 | 611 | 625 | 611 | 624 | 1,232,000 | 3,120 |
| 2004-05-31 | 613 | 617 | 606 | 611 | 1,325,000 | 3,055 |
| 2004-05-28 | 590 | 609 | 590 | 609 | 918,000 | 3,045 |
| 2004-05-27 | 610 | 610 | 599 | 600 | 497,000 | 3,000 |
| 2004-05-26 | 608 | 612 | 604 | 607 | 1,002,000 | 3,035 |
| 2004-05-25 | 600 | 604 | 585 | 597 | 1,131,000 | 2,985 |
| 2004-05-24 | 590 | 606 | 590 | 604 | 1,315,000 | 3,020 |
| 2004-05-21 | 575 | 586 | 570 | 584 | 905,000 | 2,920 |
| 2004-05-20 | 570 | 583 | 563 | 572 | 1,380,000 | 2,860 |
| 2004-05-19 | 572 | 590 | 565 | 585 | 1,061,000 | 2,925 |
| 2004-05-18 | 545 | 560 | 545 | 559 | 962,000 | 2,795 |
| 2004-05-17 | 573 | 574 | 545 | 545 | 1,519,000 | 2,725 |
| 2004-05-14 | 590 | 595 | 570 | 578 | 2,349,000 | 2,890 |
| 2004-05-13 | 586 | 586 | 569 | 572 | 953,000 | 2,860 |
| 2004-05-12 | 577 | 584 | 569 | 584 | 2,199,000 | 2,920 |
| 2004-05-11 | 540 | 569 | 540 | 567 | 1,640,000 | 2,835 |
| 2004-05-10 | 584 | 585 | 545 | 550 | 2,040,000 | 2,750 |
| 2004-05-07 | 590 | 598 | 590 | 591 | 848,000 | 2,955 |
| 2004-05-06 | 618 | 618 | 590 | 610 | 1,811,000 | 3,050 |
| 2004-04-30 | 614 | 616 | 596 | 611 | 1,882,000 | 3,055 |
| 2004-04-28 | 619 | 624 | 615 | 621 | 814,000 | 3,105 |
| 2004-04-27 | 614 | 619 | 614 | 615 | 1,215,000 | 3,075 |
| 2004-04-26 | 625 | 627 | 617 | 624 | 1,096,000 | 3,120 |
| 2004-04-23 | 634 | 634 | 617 | 622 | 1,708,000 | 3,110 |
| 2004-04-22 | 641 | 648 | 628 | 636 | 1,859,000 | 3,180 |
| 2004-04-21 | 641 | 661 | 637 | 657 | 3,000,000 | 3,285 |
| 2004-04-20 | 617 | 643 | 615 | 641 | 1,904,000 | 3,205 |
| 2004-04-19 | 635 | 637 | 604 | 611 | 2,778,000 | 3,055 |
| 2004-04-16 | 625 | 643 | 622 | 636 | 3,115,000 | 3,180 |
| 2004-04-15 | 632 | 635 | 604 | 605 | 1,358,000 | 3,025 |
| 2004-04-14 | 627 | 632 | 623 | 626 | 1,006,000 | 3,130 |
| 2004-04-13 | 635 | 639 | 625 | 626 | 977,000 | 3,130 |
| 2004-04-12 | 628 | 640 | 622 | 630 | 963,000 | 3,150 |
| 2004-04-09 | 628 | 630 | 617 | 628 | 1,793,000 | 3,140 |
| 2004-04-08 | 630 | 641 | 622 | 638 | 1,734,000 | 3,190 |
| 2004-04-07 | 637 | 637 | 630 | 631 | 706,000 | 3,155 |
| 2004-04-06 | 639 | 639 | 627 | 633 | 1,053,000 | 3,165 |
| 2004-04-05 | 643 | 644 | 629 | 629 | 1,082,000 | 3,145 |
| 2004-04-02 | 642 | 648 | 632 | 637 | 1,269,000 | 3,185 |
| 2004-04-01 | 645 | 652 | 637 | 642 | 909,000 | 3,210 |
| 2004-03-31 | 628 | 645 | 628 | 636 | 1,288,000 | 3,180 |
| 2004-03-30 | 644 | 659 | 633 | 638 | 1,361,000 | 3,190 |
| 2004-03-29 | 652 | 660 | 646 | 654 | 1,784,000 | 3,270 |
| 2004-03-26 | 654 | 658 | 642 | 646 | 1,323,000 | 3,230 |
| 2004-03-25 | 646 | 652 | 638 | 650 | 3,100,000 | 3,250 |
| 2004-03-24 | 624 | 643 | 621 | 638 | 2,260,000 | 3,190 |
| 2004-03-23 | 615 | 623 | 605 | 617 | 1,575,000 | 3,085 |
| 2004-03-22 | 619 | 627 | 615 | 619 | 2,138,000 | 3,095 |
| 2004-03-19 | 594 | 618 | 591 | 614 | 3,396,000 | 3,070 |
| 2004-03-18 | 601 | 601 | 582 | 584 | 1,725,000 | 2,920 |
| 2004-03-17 | 590 | 602 | 587 | 595 | 1,869,000 | 2,975 |
| 2004-03-16 | 588 | 590 | 583 | 583 | 1,351,000 | 2,915 |
| 2004-03-15 | 593 | 595 | 587 | 591 | 1,418,000 | 2,955 |
| 2004-03-12 | 580 | 587 | 576 | 584 | 4,425,000 | 2,920 |
| 2004-03-11 | 596 | 598 | 591 | 594 | 2,058,000 | 2,970 |
| 2004-03-10 | 607 | 609 | 596 | 603 | 3,607,000 | 3,015 |
| 2004-03-09 | 593 | 605 | 593 | 602 | 1,668,000 | 3,010 |
| 2004-03-08 | 599 | 607 | 597 | 597 | 2,183,000 | 2,985 |
| 2004-03-05 | 598 | 602 | 594 | 600 | 1,871,000 | 3,000 |
| 2004-03-04 | 609 | 620 | 608 | 612 | 1,677,000 | 3,060 |
| 2004-03-03 | 620 | 623 | 612 | 619 | 1,712,000 | 3,095 |
| 2004-03-02 | 629 | 635 | 619 | 622 | 2,973,000 | 3,110 |
| 2004-03-01 | 605 | 622 | 602 | 616 | 2,835,000 | 3,080 |
| 2004-02-27 | 600 | 616 | 598 | 612 | 3,276,000 | 3,060 |
| 2004-02-26 | 601 | 608 | 592 | 600 | 1,923,000 | 3,000 |
| 2004-02-25 | 584 | 596 | 580 | 596 | 1,108,000 | 2,980 |
| 2004-02-24 | 600 | 601 | 581 | 583 | 1,851,000 | 2,915 |
| 2004-02-23 | 578 | 607 | 574 | 606 | 2,417,000 | 3,030 |
| 2004-02-20 | 575 | 575 | 565 | 570 | 680,000 | 2,850 |
| 2004-02-19 | 583 | 584 | 571 | 575 | 989,000 | 2,875 |
| 2004-02-18 | 585 | 585 | 576 | 576 | 939,000 | 2,880 |
| 2004-02-17 | 554 | 576 | 553 | 576 | 1,099,000 | 2,880 |
| 2004-02-16 | 559 | 560 | 551 | 553 | 814,000 | 2,765 |
| 2004-02-13 | 556 | 566 | 556 | 561 | 1,311,000 | 2,805 |
| 2004-02-12 | 563 | 568 | 561 | 565 | 1,138,000 | 2,825 |
| 2004-02-10 | 552 | 561 | 552 | 560 | 644,000 | 2,800 |
| 2004-02-09 | 555 | 562 | 553 | 556 | 1,445,000 | 2,780 |
| 2004-02-06 | 560 | 568 | 557 | 565 | 706,000 | 2,825 |
| 2004-02-05 | 551 | 573 | 551 | 566 | 600,000 | 2,830 |
| 2004-02-04 | 577 | 577 | 556 | 561 | 577,000 | 2,805 |
| 2004-02-03 | 572 | 579 | 560 | 572 | 1,521,000 | 2,860 |
| 2004-02-02 | 579 | 590 | 575 | 582 | 1,187,000 | 2,910 |
| 2004-01-30 | 557 | 579 | 557 | 579 | 1,118,000 | 2,895 |
| 2004-01-29 | 560 | 573 | 555 | 567 | 1,084,000 | 2,835 |
| 2004-01-28 | 575 | 580 | 567 | 573 | 936,000 | 2,865 |
| 2004-01-27 | 591 | 594 | 583 | 585 | 769,000 | 2,925 |
| 2004-01-26 | 593 | 596 | 585 | 590 | 843,000 | 2,950 |
| 2004-01-23 | 594 | 596 | 589 | 593 | 503,000 | 2,965 |
| 2004-01-22 | 590 | 598 | 588 | 592 | 1,018,000 | 2,960 |
| 2004-01-21 | 590 | 598 | 588 | 590 | 1,501,000 | 2,950 |
| 2004-01-20 | 593 | 598 | 592 | 595 | 1,040,000 | 2,975 |
| 2004-01-19 | 600 | 604 | 592 | 600 | 1,005,000 | 3,000 |
| 2004-01-16 | 594 | 599 | 586 | 599 | 1,198,000 | 2,995 |
| 2004-01-15 | 619 | 620 | 602 | 604 | 1,911,000 | 3,020 |
| 2004-01-14 | 602 | 614 | 594 | 614 | 1,919,000 | 3,070 |
| 2004-01-13 | 607 | 609 | 596 | 603 | 1,571,000 | 3,015 |
| 2004-01-09 | 615 | 618 | 605 | 612 | 4,798,000 | 3,060 |
| 2004-01-08 | 580 | 590 | 575 | 583 | 1,399,000 | 2,915 |
| 2004-01-07 | 600 | 605 | 590 | 593 | 1,652,000 | 2,965 |
| 2004-01-06 | 590 | 598 | 583 | 590 | 1,646,000 | 2,950 |
| 2004-01-05 | 577 | 586 | 576 | 580 | 535,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
