5714 DOWAホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 316 | 325 | 314 | 325 | 1,810,000 | 1,625 |
| 2008-12-29 | 310 | 315 | 306 | 312 | 2,646,000 | 1,560 |
| 2008-12-26 | 310 | 316 | 307 | 311 | 3,762,000 | 1,555 |
| 2008-12-25 | 299 | 300 | 293 | 300 | 1,090,000 | 1,500 |
| 2008-12-24 | 301 | 303 | 290 | 297 | 2,322,000 | 1,485 |
| 2008-12-22 | 300 | 306 | 297 | 304 | 3,200,000 | 1,520 |
| 2008-12-19 | 296 | 302 | 292 | 295 | 2,774,000 | 1,475 |
| 2008-12-18 | 286 | 301 | 283 | 301 | 6,231,000 | 1,505 |
| 2008-12-17 | 301 | 302 | 277 | 282 | 4,836,000 | 1,410 |
| 2008-12-16 | 293 | 303 | 285 | 297 | 4,968,000 | 1,485 |
| 2008-12-15 | 274 | 290 | 274 | 290 | 4,576,000 | 1,450 |
| 2008-12-12 | 288 | 297 | 267 | 270 | 7,461,000 | 1,350 |
| 2008-12-11 | 284 | 295 | 281 | 295 | 4,518,000 | 1,475 |
| 2008-12-10 | 265 | 289 | 265 | 289 | 4,105,000 | 1,445 |
| 2008-12-09 | 268 | 273 | 256 | 260 | 3,265,000 | 1,300 |
| 2008-12-08 | 252 | 265 | 237 | 260 | 5,073,000 | 1,300 |
| 2008-12-05 | 254 | 264 | 253 | 257 | 2,281,000 | 1,285 |
| 2008-12-04 | 269 | 274 | 251 | 257 | 4,258,000 | 1,285 |
| 2008-12-03 | 273 | 276 | 265 | 269 | 3,391,000 | 1,345 |
| 2008-12-02 | 290 | 292 | 270 | 270 | 5,826,000 | 1,350 |
| 2008-12-01 | 299 | 322 | 296 | 312 | 8,111,000 | 1,560 |
| 2008-11-28 | 284 | 294 | 276 | 292 | 2,656,000 | 1,460 |
| 2008-11-27 | 281 | 297 | 277 | 279 | 2,840,000 | 1,395 |
| 2008-11-26 | 269 | 279 | 265 | 276 | 1,980,000 | 1,380 |
| 2008-11-25 | 281 | 281 | 263 | 269 | 3,653,000 | 1,345 |
| 2008-11-21 | 240 | 265 | 232 | 261 | 3,945,000 | 1,305 |
| 2008-11-20 | 260 | 266 | 250 | 250 | 2,995,000 | 1,250 |
| 2008-11-19 | 282 | 285 | 270 | 274 | 2,885,000 | 1,370 |
| 2008-11-18 | 278 | 287 | 274 | 283 | 2,717,000 | 1,415 |
| 2008-11-17 | 289 | 302 | 276 | 288 | 3,107,000 | 1,440 |
| 2008-11-14 | 294 | 298 | 279 | 284 | 4,426,000 | 1,420 |
| 2008-11-13 | 282 | 292 | 270 | 276 | 3,217,000 | 1,380 |
| 2008-11-12 | 292 | 303 | 288 | 300 | 2,675,000 | 1,500 |
| 2008-11-11 | 302 | 304 | 289 | 295 | 1,703,000 | 1,475 |
| 2008-11-10 | 306 | 308 | 296 | 304 | 2,291,000 | 1,520 |
| 2008-11-07 | 280 | 295 | 265 | 281 | 4,028,000 | 1,405 |
| 2008-11-06 | 298 | 306 | 296 | 300 | 2,913,000 | 1,500 |
| 2008-11-05 | 326 | 326 | 310 | 323 | 3,268,000 | 1,615 |
| 2008-11-04 | 299 | 310 | 294 | 310 | 2,545,000 | 1,550 |
| 2008-10-31 | 300 | 307 | 289 | 289 | 4,171,000 | 1,445 |
| 2008-10-30 | 280 | 317 | 275 | 317 | 4,259,000 | 1,585 |
| 2008-10-29 | 283 | 283 | 251 | 270 | 4,958,000 | 1,350 |
| 2008-10-28 | 221 | 260 | 214 | 258 | 4,008,000 | 1,290 |
| 2008-10-27 | 240 | 261 | 220 | 221 | 5,135,000 | 1,105 |
| 2008-10-24 | 274 | 274 | 238 | 238 | 4,462,000 | 1,190 |
| 2008-10-23 | 269 | 276 | 255 | 273 | 5,339,000 | 1,365 |
| 2008-10-22 | 311 | 312 | 286 | 286 | 4,050,000 | 1,430 |
| 2008-10-21 | 310 | 321 | 309 | 321 | 4,230,000 | 1,605 |
| 2008-10-20 | 288 | 299 | 284 | 296 | 4,428,000 | 1,480 |
| 2008-10-17 | 298 | 301 | 275 | 284 | 5,519,000 | 1,420 |
| 2008-10-16 | 312 | 314 | 284 | 284 | 6,988,000 | 1,420 |
| 2008-10-15 | 361 | 362 | 336 | 352 | 6,613,000 | 1,760 |
| 2008-10-14 | 376 | 391 | 372 | 391 | 3,503,000 | 1,955 |
| 2008-10-10 | 296 | 323 | 296 | 311 | 5,876,000 | 1,555 |
| 2008-10-09 | 329 | 351 | 326 | 336 | 4,962,000 | 1,680 |
| 2008-10-08 | 350 | 368 | 313 | 319 | 5,267,000 | 1,595 |
| 2008-10-07 | 341 | 371 | 341 | 358 | 4,616,000 | 1,790 |
| 2008-10-06 | 392 | 393 | 368 | 371 | 3,534,000 | 1,855 |
| 2008-10-03 | 427 | 429 | 383 | 398 | 5,352,000 | 1,990 |
| 2008-10-02 | 472 | 473 | 431 | 432 | 3,117,000 | 2,160 |
| 2008-10-01 | 475 | 479 | 454 | 462 | 2,741,000 | 2,310 |
| 2008-09-30 | 457 | 470 | 445 | 465 | 4,166,000 | 2,325 |
| 2008-09-29 | 515 | 518 | 474 | 482 | 2,688,000 | 2,410 |
| 2008-09-26 | 551 | 551 | 519 | 525 | 2,043,000 | 2,625 |
| 2008-09-25 | 539 | 547 | 530 | 547 | 2,504,000 | 2,735 |
| 2008-09-24 | 532 | 540 | 527 | 538 | 3,279,000 | 2,690 |
| 2008-09-22 | 544 | 544 | 522 | 532 | 2,083,000 | 2,660 |
| 2008-09-19 | 489 | 504 | 487 | 499 | 2,425,000 | 2,495 |
| 2008-09-18 | 482 | 482 | 458 | 479 | 2,751,000 | 2,395 |
| 2008-09-17 | 481 | 496 | 478 | 494 | 3,118,000 | 2,470 |
| 2008-09-16 | 483 | 489 | 470 | 479 | 3,344,000 | 2,395 |
| 2008-09-12 | 503 | 519 | 492 | 515 | 5,203,000 | 2,575 |
| 2008-09-11 | 507 | 509 | 483 | 488 | 2,887,000 | 2,440 |
| 2008-09-10 | 496 | 516 | 493 | 508 | 3,121,000 | 2,540 |
| 2008-09-09 | 527 | 535 | 513 | 513 | 2,876,000 | 2,565 |
| 2008-09-08 | 520 | 549 | 520 | 539 | 2,406,000 | 2,695 |
| 2008-09-05 | 499 | 518 | 495 | 518 | 3,703,000 | 2,590 |
| 2008-09-04 | 549 | 550 | 519 | 525 | 2,801,000 | 2,625 |
| 2008-09-03 | 582 | 582 | 542 | 550 | 3,141,000 | 2,750 |
| 2008-09-02 | 607 | 612 | 572 | 584 | 2,233,000 | 2,920 |
| 2008-09-01 | 602 | 611 | 601 | 601 | 928,000 | 3,005 |
| 2008-08-29 | 603 | 619 | 603 | 616 | 1,756,000 | 3,080 |
| 2008-08-28 | 600 | 607 | 586 | 593 | 1,946,000 | 2,965 |
| 2008-08-27 | 618 | 622 | 599 | 602 | 1,400,000 | 3,010 |
| 2008-08-26 | 621 | 624 | 608 | 614 | 1,814,000 | 3,070 |
| 2008-08-25 | 631 | 634 | 620 | 626 | 1,637,000 | 3,130 |
| 2008-08-22 | 641 | 646 | 616 | 621 | 2,035,000 | 3,105 |
| 2008-08-21 | 628 | 636 | 626 | 631 | 1,787,000 | 3,155 |
| 2008-08-20 | 618 | 634 | 618 | 632 | 2,799,000 | 3,160 |
| 2008-08-19 | 649 | 649 | 625 | 628 | 1,981,000 | 3,140 |
| 2008-08-18 | 649 | 669 | 642 | 661 | 1,994,000 | 3,305 |
| 2008-08-15 | 656 | 660 | 638 | 656 | 1,834,000 | 3,280 |
| 2008-08-14 | 673 | 679 | 651 | 655 | 2,234,000 | 3,275 |
| 2008-08-13 | 687 | 694 | 665 | 673 | 1,428,000 | 3,365 |
| 2008-08-12 | 723 | 724 | 688 | 694 | 1,459,000 | 3,470 |
| 2008-08-11 | 695 | 716 | 691 | 715 | 1,317,000 | 3,575 |
| 2008-08-08 | 676 | 693 | 666 | 685 | 2,971,000 | 3,425 |
| 2008-08-07 | 688 | 702 | 675 | 682 | 1,691,000 | 3,410 |
| 2008-08-06 | 679 | 697 | 670 | 697 | 2,587,000 | 3,485 |
| 2008-08-05 | 655 | 674 | 641 | 659 | 3,035,000 | 3,295 |
| 2008-08-04 | 712 | 712 | 645 | 647 | 3,018,000 | 3,235 |
| 2008-08-01 | 720 | 724 | 703 | 711 | 1,272,000 | 3,555 |
| 2008-07-31 | 750 | 754 | 711 | 724 | 2,145,000 | 3,620 |
| 2008-07-30 | 734 | 747 | 725 | 747 | 1,156,000 | 3,735 |
| 2008-07-29 | 716 | 721 | 698 | 716 | 1,325,000 | 3,580 |
| 2008-07-28 | 727 | 748 | 725 | 735 | 1,234,000 | 3,675 |
| 2008-07-25 | 735 | 738 | 716 | 717 | 1,028,000 | 3,585 |
| 2008-07-24 | 731 | 744 | 715 | 742 | 1,967,000 | 3,710 |
| 2008-07-23 | 740 | 740 | 722 | 730 | 1,951,000 | 3,650 |
| 2008-07-22 | 710 | 736 | 706 | 736 | 1,456,000 | 3,680 |
| 2008-07-18 | 700 | 714 | 691 | 695 | 2,236,000 | 3,475 |
| 2008-07-17 | 703 | 714 | 682 | 699 | 2,487,000 | 3,495 |
| 2008-07-16 | 703 | 716 | 696 | 700 | 1,732,000 | 3,500 |
| 2008-07-15 | 739 | 750 | 716 | 719 | 1,513,000 | 3,595 |
| 2008-07-14 | 731 | 753 | 720 | 738 | 1,603,000 | 3,690 |
| 2008-07-11 | 729 | 743 | 718 | 730 | 2,579,000 | 3,650 |
| 2008-07-10 | 710 | 731 | 707 | 729 | 1,562,000 | 3,645 |
| 2008-07-09 | 731 | 744 | 714 | 719 | 1,641,000 | 3,595 |
| 2008-07-08 | 755 | 755 | 717 | 720 | 1,660,000 | 3,600 |
| 2008-07-07 | 750 | 761 | 735 | 749 | 1,513,000 | 3,745 |
| 2008-07-04 | 740 | 752 | 729 | 742 | 1,694,000 | 3,710 |
| 2008-07-03 | 742 | 756 | 727 | 739 | 2,318,000 | 3,695 |
| 2008-07-02 | 769 | 777 | 749 | 752 | 2,204,000 | 3,760 |
| 2008-07-01 | 783 | 789 | 774 | 778 | 1,758,000 | 3,890 |
| 2008-06-30 | 776 | 784 | 765 | 773 | 2,237,000 | 3,865 |
| 2008-06-27 | 766 | 782 | 761 | 766 | 2,492,000 | 3,830 |
| 2008-06-26 | 822 | 832 | 788 | 788 | 2,765,000 | 3,940 |
| 2008-06-25 | 825 | 831 | 806 | 826 | 1,215,000 | 4,130 |
| 2008-06-24 | 820 | 833 | 810 | 825 | 1,544,000 | 4,125 |
| 2008-06-23 | 820 | 833 | 803 | 830 | 1,901,000 | 4,150 |
| 2008-06-20 | 860 | 865 | 826 | 833 | 2,160,000 | 4,165 |
| 2008-06-19 | 860 | 860 | 844 | 850 | 2,290,000 | 4,250 |
| 2008-06-18 | 845 | 868 | 840 | 864 | 3,043,000 | 4,320 |
| 2008-06-17 | 841 | 849 | 830 | 840 | 2,776,000 | 4,200 |
| 2008-06-16 | 816 | 835 | 806 | 831 | 2,101,000 | 4,155 |
| 2008-06-13 | 785 | 803 | 774 | 800 | 7,439,000 | 4,000 |
| 2008-06-12 | 805 | 815 | 780 | 785 | 3,013,000 | 3,925 |
| 2008-06-11 | 830 | 835 | 804 | 825 | 3,699,000 | 4,125 |
| 2008-06-10 | 825 | 842 | 800 | 820 | 3,727,000 | 4,100 |
| 2008-06-09 | 790 | 806 | 778 | 797 | 2,516,000 | 3,985 |
| 2008-06-06 | 799 | 813 | 790 | 805 | 3,041,000 | 4,025 |
| 2008-06-05 | 769 | 788 | 764 | 776 | 2,378,000 | 3,880 |
| 2008-06-04 | 786 | 790 | 775 | 787 | 1,592,000 | 3,935 |
| 2008-06-03 | 785 | 798 | 782 | 788 | 2,049,000 | 3,940 |
| 2008-06-02 | 786 | 804 | 781 | 793 | 1,967,000 | 3,965 |
| 2008-05-30 | 801 | 810 | 785 | 796 | 2,399,000 | 3,980 |
| 2008-05-29 | 789 | 805 | 774 | 796 | 2,928,000 | 3,980 |
| 2008-05-28 | 786 | 791 | 759 | 759 | 2,747,000 | 3,795 |
| 2008-05-27 | 797 | 813 | 784 | 796 | 1,904,000 | 3,980 |
| 2008-05-26 | 818 | 825 | 797 | 803 | 2,501,000 | 4,015 |
| 2008-05-23 | 826 | 827 | 801 | 808 | 2,233,000 | 4,040 |
| 2008-05-22 | 779 | 832 | 771 | 822 | 3,414,000 | 4,110 |
| 2008-05-21 | 800 | 808 | 785 | 800 | 3,103,000 | 4,000 |
| 2008-05-20 | 811 | 827 | 810 | 817 | 2,345,000 | 4,085 |
| 2008-05-19 | 829 | 833 | 807 | 824 | 2,956,000 | 4,120 |
| 2008-05-16 | 810 | 831 | 788 | 809 | 6,094,000 | 4,045 |
| 2008-05-15 | 727 | 799 | 722 | 796 | 7,156,000 | 3,980 |
| 2008-05-14 | 710 | 754 | 707 | 747 | 3,273,000 | 3,735 |
| 2008-05-13 | 709 | 712 | 690 | 710 | 1,476,000 | 3,550 |
| 2008-05-12 | 696 | 709 | 682 | 703 | 1,733,000 | 3,515 |
| 2008-05-09 | 708 | 724 | 705 | 709 | 2,086,000 | 3,545 |
| 2008-05-08 | 724 | 737 | 720 | 728 | 1,195,000 | 3,640 |
| 2008-05-07 | 710 | 735 | 706 | 734 | 2,441,000 | 3,670 |
| 2008-05-02 | 701 | 706 | 688 | 694 | 1,136,000 | 3,470 |
| 2008-05-01 | 700 | 701 | 684 | 687 | 1,423,000 | 3,435 |
| 2008-04-30 | 698 | 704 | 693 | 699 | 1,491,000 | 3,495 |
| 2008-04-28 | 710 | 714 | 693 | 702 | 1,684,000 | 3,510 |
| 2008-04-25 | 695 | 710 | 692 | 709 | 2,012,000 | 3,545 |
| 2008-04-24 | 691 | 694 | 680 | 688 | 1,708,000 | 3,440 |
| 2008-04-23 | 666 | 692 | 665 | 688 | 1,135,000 | 3,440 |
| 2008-04-22 | 672 | 679 | 665 | 669 | 1,719,000 | 3,345 |
| 2008-04-21 | 687 | 693 | 680 | 690 | 2,677,000 | 3,450 |
| 2008-04-18 | 654 | 672 | 650 | 672 | 2,721,000 | 3,360 |
| 2008-04-17 | 653 | 655 | 639 | 644 | 1,651,000 | 3,220 |
| 2008-04-16 | 637 | 651 | 632 | 639 | 1,986,000 | 3,195 |
| 2008-04-15 | 628 | 632 | 615 | 629 | 1,594,000 | 3,145 |
| 2008-04-14 | 608 | 622 | 608 | 618 | 1,194,000 | 3,090 |
| 2008-04-11 | 619 | 631 | 614 | 631 | 2,788,000 | 3,155 |
| 2008-04-10 | 621 | 624 | 605 | 611 | 2,413,000 | 3,055 |
| 2008-04-09 | 628 | 631 | 606 | 618 | 2,533,000 | 3,090 |
| 2008-04-08 | 605 | 628 | 605 | 622 | 2,735,000 | 3,110 |
| 2008-04-07 | 606 | 615 | 600 | 609 | 4,283,000 | 3,045 |
| 2008-04-04 | 627 | 636 | 610 | 621 | 1,629,000 | 3,105 |
| 2008-04-03 | 610 | 633 | 602 | 632 | 2,857,000 | 3,160 |
| 2008-04-02 | 610 | 611 | 600 | 606 | 2,683,000 | 3,030 |
| 2008-04-01 | 591 | 602 | 575 | 582 | 2,686,000 | 2,910 |
| 2008-03-31 | 622 | 622 | 581 | 591 | 3,333,000 | 2,955 |
| 2008-03-28 | 625 | 630 | 614 | 626 | 1,294,000 | 3,130 |
| 2008-03-27 | 625 | 629 | 606 | 624 | 1,816,000 | 3,120 |
| 2008-03-26 | 620 | 624 | 609 | 620 | 2,189,000 | 3,100 |
| 2008-03-25 | 628 | 636 | 619 | 627 | 3,029,000 | 3,135 |
| 2008-03-24 | 608 | 623 | 608 | 618 | 1,731,000 | 3,090 |
| 2008-03-21 | 585 | 605 | 576 | 602 | 2,878,000 | 3,010 |
| 2008-03-19 | 605 | 605 | 582 | 595 | 2,391,000 | 2,975 |
| 2008-03-18 | 588 | 597 | 564 | 575 | 2,937,000 | 2,875 |
| 2008-03-17 | 589 | 606 | 571 | 593 | 3,394,000 | 2,965 |
| 2008-03-14 | 628 | 638 | 593 | 608 | 6,500,000 | 3,040 |
| 2008-03-13 | 631 | 642 | 608 | 618 | 2,768,000 | 3,090 |
| 2008-03-12 | 666 | 669 | 624 | 628 | 2,873,000 | 3,140 |
| 2008-03-11 | 594 | 632 | 583 | 626 | 5,286,000 | 3,130 |
| 2008-03-10 | 655 | 661 | 610 | 613 | 3,841,000 | 3,065 |
| 2008-03-07 | 677 | 690 | 664 | 670 | 2,862,000 | 3,350 |
| 2008-03-06 | 706 | 718 | 692 | 696 | 3,251,000 | 3,480 |
| 2008-03-05 | 690 | 692 | 671 | 685 | 2,352,000 | 3,425 |
| 2008-03-04 | 705 | 710 | 680 | 692 | 3,389,000 | 3,460 |
| 2008-03-03 | 700 | 708 | 682 | 682 | 4,526,000 | 3,410 |
| 2008-02-29 | 772 | 785 | 740 | 746 | 4,846,000 | 3,730 |
| 2008-02-28 | 741 | 783 | 741 | 776 | 5,180,000 | 3,880 |
| 2008-02-27 | 761 | 764 | 736 | 751 | 3,249,000 | 3,755 |
| 2008-02-26 | 739 | 766 | 735 | 749 | 5,444,000 | 3,745 |
| 2008-02-25 | 747 | 747 | 716 | 733 | 6,678,000 | 3,665 |
| 2008-02-22 | 684 | 729 | 680 | 727 | 8,251,000 | 3,635 |
| 2008-02-21 | 675 | 702 | 672 | 692 | 6,627,000 | 3,460 |
| 2008-02-20 | 685 | 692 | 656 | 661 | 4,277,000 | 3,305 |
| 2008-02-19 | 680 | 682 | 651 | 672 | 3,122,000 | 3,360 |
| 2008-02-18 | 672 | 689 | 667 | 670 | 3,207,000 | 3,350 |
| 2008-02-15 | 634 | 655 | 622 | 652 | 4,172,000 | 3,260 |
| 2008-02-14 | 632 | 663 | 626 | 659 | 5,091,000 | 3,295 |
| 2008-02-13 | 620 | 632 | 608 | 613 | 3,640,000 | 3,065 |
| 2008-02-12 | 597 | 630 | 593 | 613 | 3,784,000 | 3,065 |
| 2008-02-08 | 642 | 651 | 617 | 620 | 4,940,000 | 3,100 |
| 2008-02-07 | 645 | 662 | 632 | 652 | 4,557,000 | 3,260 |
| 2008-02-06 | 693 | 693 | 637 | 637 | 7,271,000 | 3,185 |
| 2008-02-05 | 721 | 732 | 709 | 713 | 3,740,000 | 3,565 |
| 2008-02-04 | 730 | 738 | 718 | 720 | 3,679,000 | 3,600 |
| 2008-02-01 | 720 | 732 | 711 | 712 | 4,967,000 | 3,560 |
| 2008-01-31 | 711 | 737 | 704 | 713 | 5,477,000 | 3,565 |
| 2008-01-30 | 750 | 772 | 728 | 731 | 4,694,000 | 3,655 |
| 2008-01-29 | 739 | 764 | 739 | 761 | 2,643,000 | 3,805 |
| 2008-01-28 | 746 | 758 | 720 | 721 | 3,126,000 | 3,605 |
| 2008-01-25 | 724 | 764 | 724 | 763 | 3,750,000 | 3,815 |
| 2008-01-24 | 694 | 719 | 694 | 711 | 4,641,000 | 3,555 |
| 2008-01-23 | 700 | 701 | 661 | 684 | 4,199,000 | 3,420 |
| 2008-01-22 | 680 | 687 | 638 | 650 | 6,904,000 | 3,250 |
| 2008-01-21 | 746 | 753 | 714 | 716 | 3,079,000 | 3,580 |
| 2008-01-18 | 685 | 766 | 685 | 762 | 5,020,000 | 3,810 |
| 2008-01-17 | 693 | 719 | 683 | 714 | 4,715,000 | 3,570 |
| 2008-01-16 | 701 | 719 | 684 | 690 | 4,618,000 | 3,450 |
| 2008-01-15 | 742 | 747 | 713 | 721 | 3,364,000 | 3,605 |
| 2008-01-11 | 754 | 782 | 731 | 737 | 4,906,000 | 3,685 |
| 2008-01-10 | 776 | 785 | 754 | 754 | 3,043,000 | 3,770 |
| 2008-01-09 | 738 | 784 | 729 | 782 | 4,144,000 | 3,910 |
| 2008-01-08 | 735 | 774 | 727 | 768 | 3,626,000 | 3,840 |
| 2008-01-07 | 759 | 767 | 734 | 742 | 5,215,000 | 3,710 |
| 2008-01-04 | 780 | 791 | 756 | 764 | 2,742,000 | 3,820 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
