5714 DOWAホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 514 | 519 | 508 | 514 | 1,310,000 | 2,570 |
| 2009-12-29 | 520 | 521 | 511 | 512 | 1,549,000 | 2,560 |
| 2009-12-28 | 515 | 518 | 513 | 515 | 1,368,000 | 2,575 |
| 2009-12-25 | 514 | 518 | 509 | 512 | 1,463,000 | 2,560 |
| 2009-12-24 | 509 | 514 | 506 | 512 | 2,342,000 | 2,560 |
| 2009-12-22 | 502 | 505 | 498 | 501 | 1,737,000 | 2,505 |
| 2009-12-21 | 497 | 505 | 497 | 501 | 1,409,000 | 2,505 |
| 2009-12-18 | 494 | 499 | 493 | 499 | 1,485,000 | 2,495 |
| 2009-12-17 | 502 | 510 | 500 | 504 | 2,656,000 | 2,520 |
| 2009-12-16 | 504 | 508 | 496 | 497 | 1,572,000 | 2,485 |
| 2009-12-15 | 503 | 506 | 500 | 504 | 1,806,000 | 2,520 |
| 2009-12-14 | 498 | 501 | 488 | 498 | 2,143,000 | 2,490 |
| 2009-12-11 | 485 | 495 | 477 | 493 | 4,120,000 | 2,465 |
| 2009-12-10 | 480 | 492 | 475 | 478 | 2,264,000 | 2,390 |
| 2009-12-09 | 495 | 497 | 488 | 488 | 1,938,000 | 2,440 |
| 2009-12-08 | 491 | 509 | 491 | 507 | 2,586,000 | 2,535 |
| 2009-12-07 | 505 | 510 | 496 | 504 | 2,215,000 | 2,520 |
| 2009-12-04 | 507 | 510 | 495 | 502 | 2,380,000 | 2,510 |
| 2009-12-03 | 499 | 509 | 495 | 508 | 3,047,000 | 2,540 |
| 2009-12-02 | 483 | 499 | 483 | 490 | 4,022,000 | 2,450 |
| 2009-12-01 | 459 | 480 | 453 | 479 | 2,357,000 | 2,395 |
| 2009-11-30 | 455 | 467 | 455 | 462 | 2,527,000 | 2,310 |
| 2009-11-27 | 456 | 461 | 442 | 444 | 3,588,000 | 2,220 |
| 2009-11-26 | 463 | 473 | 461 | 464 | 2,614,000 | 2,320 |
| 2009-11-25 | 459 | 471 | 459 | 468 | 2,127,000 | 2,340 |
| 2009-11-24 | 480 | 491 | 467 | 469 | 4,116,000 | 2,345 |
| 2009-11-20 | 470 | 478 | 465 | 472 | 3,347,000 | 2,360 |
| 2009-11-19 | 482 | 488 | 470 | 477 | 3,944,000 | 2,385 |
| 2009-11-18 | 480 | 487 | 464 | 478 | 3,950,000 | 2,390 |
| 2009-11-17 | 501 | 507 | 486 | 487 | 3,850,000 | 2,435 |
| 2009-11-16 | 498 | 505 | 487 | 492 | 3,062,000 | 2,460 |
| 2009-11-13 | 502 | 505 | 486 | 493 | 3,354,000 | 2,465 |
| 2009-11-12 | 505 | 514 | 501 | 501 | 3,973,000 | 2,505 |
| 2009-11-11 | 536 | 536 | 499 | 503 | 7,094,000 | 2,515 |
| 2009-11-10 | 540 | 547 | 533 | 535 | 2,435,000 | 2,675 |
| 2009-11-09 | 521 | 534 | 515 | 530 | 2,729,000 | 2,650 |
| 2009-11-06 | 527 | 528 | 508 | 518 | 3,743,000 | 2,590 |
| 2009-11-05 | 533 | 534 | 513 | 517 | 2,210,000 | 2,585 |
| 2009-11-04 | 534 | 546 | 525 | 533 | 3,416,000 | 2,665 |
| 2009-11-02 | 518 | 529 | 516 | 528 | 2,654,000 | 2,640 |
| 2009-10-30 | 545 | 547 | 536 | 541 | 2,127,000 | 2,705 |
| 2009-10-29 | 521 | 530 | 518 | 528 | 3,928,000 | 2,640 |
| 2009-10-28 | 542 | 549 | 531 | 542 | 3,271,000 | 2,710 |
| 2009-10-27 | 570 | 570 | 551 | 552 | 4,119,000 | 2,760 |
| 2009-10-26 | 576 | 585 | 572 | 580 | 2,155,000 | 2,900 |
| 2009-10-23 | 589 | 591 | 582 | 585 | 2,272,000 | 2,925 |
| 2009-10-22 | 589 | 591 | 575 | 582 | 2,461,000 | 2,910 |
| 2009-10-21 | 587 | 597 | 584 | 593 | 2,681,000 | 2,965 |
| 2009-10-20 | 598 | 602 | 588 | 590 | 3,837,000 | 2,950 |
| 2009-10-19 | 575 | 599 | 570 | 596 | 6,003,000 | 2,980 |
| 2009-10-16 | 606 | 612 | 565 | 568 | 9,870,000 | 2,840 |
| 2009-10-15 | 593 | 599 | 587 | 596 | 4,540,000 | 2,980 |
| 2009-10-14 | 580 | 583 | 563 | 580 | 3,354,000 | 2,900 |
| 2009-10-13 | 587 | 595 | 582 | 583 | 3,309,000 | 2,915 |
| 2009-10-09 | 575 | 582 | 569 | 580 | 6,584,000 | 2,900 |
| 2009-10-08 | 549 | 572 | 538 | 554 | 4,763,000 | 2,770 |
| 2009-10-07 | 543 | 555 | 536 | 547 | 4,370,000 | 2,735 |
| 2009-10-06 | 503 | 518 | 503 | 513 | 6,367,000 | 2,565 |
| 2009-10-05 | 510 | 517 | 488 | 488 | 3,539,000 | 2,440 |
| 2009-10-02 | 512 | 521 | 509 | 517 | 3,273,000 | 2,585 |
| 2009-10-01 | 544 | 554 | 528 | 532 | 3,228,000 | 2,660 |
| 2009-09-30 | 537 | 549 | 535 | 544 | 2,967,000 | 2,720 |
| 2009-09-29 | 547 | 562 | 543 | 547 | 5,986,000 | 2,735 |
| 2009-09-28 | 542 | 545 | 524 | 527 | 3,398,000 | 2,635 |
| 2009-09-25 | 574 | 575 | 562 | 564 | 2,327,000 | 2,820 |
| 2009-09-24 | 574 | 586 | 572 | 584 | 3,028,000 | 2,920 |
| 2009-09-18 | 593 | 598 | 580 | 580 | 5,041,000 | 2,900 |
| 2009-09-17 | 581 | 605 | 574 | 603 | 9,079,000 | 3,015 |
| 2009-09-16 | 572 | 582 | 556 | 565 | 5,012,000 | 2,825 |
| 2009-09-15 | 584 | 589 | 567 | 570 | 3,417,000 | 2,850 |
| 2009-09-14 | 605 | 606 | 570 | 577 | 5,018,000 | 2,885 |
| 2009-09-11 | 603 | 603 | 577 | 595 | 8,007,000 | 2,975 |
| 2009-09-10 | 586 | 613 | 583 | 608 | 6,051,000 | 3,040 |
| 2009-09-09 | 566 | 582 | 564 | 577 | 3,891,000 | 2,885 |
| 2009-09-08 | 569 | 571 | 558 | 567 | 4,281,000 | 2,835 |
| 2009-09-07 | 568 | 575 | 554 | 573 | 6,760,000 | 2,865 |
| 2009-09-04 | 552 | 567 | 547 | 561 | 12,471,000 | 2,805 |
| 2009-09-03 | 540 | 559 | 526 | 543 | 15,018,000 | 2,715 |
| 2009-09-02 | 517 | 527 | 516 | 522 | 7,436,000 | 2,610 |
| 2009-09-01 | 526 | 541 | 517 | 535 | 2,390,000 | 2,675 |
| 2009-08-31 | 542 | 554 | 520 | 525 | 3,119,000 | 2,625 |
| 2009-08-28 | 530 | 541 | 528 | 536 | 3,261,000 | 2,680 |
| 2009-08-27 | 518 | 546 | 516 | 534 | 6,829,000 | 2,670 |
| 2009-08-26 | 515 | 520 | 513 | 517 | 2,511,000 | 2,585 |
| 2009-08-25 | 508 | 517 | 503 | 510 | 3,825,000 | 2,550 |
| 2009-08-24 | 491 | 505 | 487 | 505 | 3,201,000 | 2,525 |
| 2009-08-21 | 484 | 489 | 463 | 476 | 2,889,000 | 2,380 |
| 2009-08-20 | 471 | 481 | 466 | 479 | 2,006,000 | 2,395 |
| 2009-08-19 | 468 | 476 | 463 | 464 | 2,544,000 | 2,320 |
| 2009-08-18 | 463 | 479 | 459 | 475 | 3,573,000 | 2,375 |
| 2009-08-17 | 487 | 491 | 467 | 467 | 3,172,000 | 2,335 |
| 2009-08-14 | 496 | 499 | 490 | 497 | 2,840,000 | 2,485 |
| 2009-08-13 | 485 | 495 | 484 | 491 | 1,810,000 | 2,455 |
| 2009-08-12 | 485 | 488 | 478 | 483 | 2,784,000 | 2,415 |
| 2009-08-11 | 478 | 497 | 476 | 495 | 3,827,000 | 2,475 |
| 2009-08-10 | 468 | 486 | 466 | 479 | 4,005,000 | 2,395 |
| 2009-08-07 | 461 | 461 | 445 | 459 | 2,012,000 | 2,295 |
| 2009-08-06 | 449 | 469 | 448 | 464 | 2,700,000 | 2,320 |
| 2009-08-05 | 460 | 460 | 449 | 450 | 1,987,000 | 2,250 |
| 2009-08-04 | 458 | 465 | 448 | 451 | 2,724,000 | 2,255 |
| 2009-08-03 | 442 | 454 | 439 | 454 | 3,802,000 | 2,270 |
| 2009-07-31 | 430 | 434 | 420 | 432 | 2,938,000 | 2,160 |
| 2009-07-30 | 418 | 420 | 405 | 418 | 1,637,000 | 2,090 |
| 2009-07-29 | 419 | 429 | 417 | 421 | 1,435,000 | 2,105 |
| 2009-07-28 | 426 | 428 | 419 | 424 | 1,862,000 | 2,120 |
| 2009-07-27 | 425 | 428 | 421 | 424 | 2,230,000 | 2,120 |
| 2009-07-24 | 421 | 422 | 414 | 419 | 2,466,000 | 2,095 |
| 2009-07-23 | 405 | 419 | 403 | 416 | 3,352,000 | 2,080 |
| 2009-07-22 | 396 | 407 | 388 | 402 | 2,496,000 | 2,010 |
| 2009-07-21 | 386 | 400 | 383 | 399 | 2,609,000 | 1,995 |
| 2009-07-17 | 378 | 385 | 367 | 377 | 1,829,000 | 1,885 |
| 2009-07-16 | 385 | 391 | 374 | 376 | 2,744,000 | 1,880 |
| 2009-07-15 | 368 | 376 | 366 | 375 | 5,057,000 | 1,875 |
| 2009-07-14 | 346 | 357 | 344 | 351 | 2,033,000 | 1,755 |
| 2009-07-13 | 344 | 354 | 329 | 333 | 3,049,000 | 1,665 |
| 2009-07-10 | 356 | 362 | 348 | 349 | 3,150,000 | 1,745 |
| 2009-07-09 | 357 | 368 | 348 | 356 | 3,155,000 | 1,780 |
| 2009-07-08 | 362 | 369 | 355 | 363 | 3,554,000 | 1,815 |
| 2009-07-07 | 379 | 381 | 364 | 366 | 3,606,000 | 1,830 |
| 2009-07-06 | 388 | 390 | 377 | 379 | 1,876,000 | 1,895 |
| 2009-07-03 | 389 | 393 | 386 | 392 | 2,163,000 | 1,960 |
| 2009-07-02 | 399 | 406 | 395 | 396 | 3,284,000 | 1,980 |
| 2009-07-01 | 393 | 402 | 391 | 395 | 2,558,000 | 1,975 |
| 2009-06-30 | 398 | 404 | 397 | 402 | 1,776,000 | 2,010 |
| 2009-06-29 | 409 | 410 | 390 | 393 | 1,943,000 | 1,965 |
| 2009-06-26 | 411 | 411 | 402 | 407 | 1,966,000 | 2,035 |
| 2009-06-25 | 396 | 408 | 392 | 404 | 3,147,000 | 2,020 |
| 2009-06-24 | 396 | 397 | 386 | 390 | 3,535,000 | 1,950 |
| 2009-06-23 | 396 | 398 | 385 | 391 | 3,645,000 | 1,955 |
| 2009-06-22 | 408 | 410 | 400 | 408 | 2,917,000 | 2,040 |
| 2009-06-19 | 422 | 425 | 404 | 413 | 3,795,000 | 2,065 |
| 2009-06-18 | 429 | 434 | 410 | 418 | 2,503,000 | 2,090 |
| 2009-06-17 | 420 | 436 | 420 | 434 | 3,449,000 | 2,170 |
| 2009-06-16 | 439 | 440 | 426 | 428 | 3,466,000 | 2,140 |
| 2009-06-15 | 474 | 475 | 452 | 454 | 2,592,000 | 2,270 |
| 2009-06-12 | 480 | 482 | 470 | 475 | 5,420,000 | 2,375 |
| 2009-06-11 | 463 | 474 | 461 | 474 | 4,293,000 | 2,370 |
| 2009-06-10 | 454 | 473 | 451 | 472 | 6,878,000 | 2,360 |
| 2009-06-09 | 443 | 443 | 426 | 434 | 2,632,000 | 2,170 |
| 2009-06-08 | 455 | 457 | 446 | 448 | 1,814,000 | 2,240 |
| 2009-06-05 | 460 | 462 | 444 | 451 | 2,852,000 | 2,255 |
| 2009-06-04 | 456 | 471 | 448 | 452 | 3,745,000 | 2,260 |
| 2009-06-03 | 444 | 464 | 444 | 463 | 3,260,000 | 2,315 |
| 2009-06-02 | 470 | 471 | 443 | 444 | 4,159,000 | 2,220 |
| 2009-06-01 | 430 | 461 | 426 | 460 | 5,903,000 | 2,300 |
| 2009-05-29 | 424 | 428 | 416 | 424 | 2,890,000 | 2,120 |
| 2009-05-28 | 410 | 423 | 409 | 419 | 2,709,000 | 2,095 |
| 2009-05-27 | 425 | 430 | 407 | 412 | 4,354,000 | 2,060 |
| 2009-05-26 | 415 | 424 | 411 | 424 | 2,822,000 | 2,120 |
| 2009-05-25 | 415 | 421 | 415 | 418 | 2,225,000 | 2,090 |
| 2009-05-22 | 413 | 421 | 411 | 413 | 2,616,000 | 2,065 |
| 2009-05-21 | 409 | 422 | 407 | 418 | 4,344,000 | 2,090 |
| 2009-05-20 | 399 | 406 | 396 | 404 | 2,529,000 | 2,020 |
| 2009-05-19 | 395 | 396 | 382 | 392 | 2,890,000 | 1,960 |
| 2009-05-18 | 382 | 386 | 380 | 385 | 2,242,000 | 1,925 |
| 2009-05-15 | 387 | 398 | 386 | 395 | 2,298,000 | 1,975 |
| 2009-05-14 | 396 | 398 | 382 | 386 | 2,489,000 | 1,930 |
| 2009-05-13 | 415 | 416 | 401 | 406 | 2,062,000 | 2,030 |
| 2009-05-12 | 411 | 420 | 408 | 415 | 3,780,000 | 2,075 |
| 2009-05-11 | 431 | 437 | 421 | 427 | 2,468,000 | 2,135 |
| 2009-05-08 | 433 | 434 | 423 | 433 | 2,841,000 | 2,165 |
| 2009-05-07 | 419 | 428 | 412 | 428 | 4,128,000 | 2,140 |
| 2009-05-01 | 386 | 399 | 384 | 394 | 2,960,000 | 1,970 |
| 2009-04-30 | 391 | 393 | 384 | 391 | 2,618,000 | 1,955 |
| 2009-04-28 | 403 | 406 | 372 | 374 | 3,264,000 | 1,870 |
| 2009-04-27 | 401 | 406 | 390 | 403 | 3,059,000 | 2,015 |
| 2009-04-24 | 415 | 416 | 397 | 398 | 3,407,000 | 1,990 |
| 2009-04-23 | 420 | 422 | 403 | 415 | 2,853,000 | 2,075 |
| 2009-04-22 | 424 | 426 | 408 | 420 | 2,626,000 | 2,100 |
| 2009-04-21 | 418 | 422 | 407 | 418 | 4,775,000 | 2,090 |
| 2009-04-20 | 423 | 438 | 417 | 438 | 3,777,000 | 2,190 |
| 2009-04-17 | 410 | 418 | 408 | 418 | 2,777,000 | 2,090 |
| 2009-04-16 | 401 | 423 | 400 | 409 | 4,755,000 | 2,045 |
| 2009-04-15 | 402 | 404 | 390 | 394 | 2,100,000 | 1,970 |
| 2009-04-14 | 416 | 417 | 396 | 401 | 3,402,000 | 2,005 |
| 2009-04-13 | 399 | 419 | 394 | 411 | 3,735,000 | 2,055 |
| 2009-04-10 | 420 | 421 | 402 | 409 | 3,039,000 | 2,045 |
| 2009-04-09 | 405 | 415 | 404 | 415 | 2,738,000 | 2,075 |
| 2009-04-08 | 401 | 405 | 393 | 396 | 2,645,000 | 1,980 |
| 2009-04-07 | 413 | 420 | 408 | 411 | 2,619,000 | 2,055 |
| 2009-04-06 | 433 | 436 | 415 | 422 | 3,948,000 | 2,110 |
| 2009-04-03 | 420 | 423 | 410 | 423 | 4,474,000 | 2,115 |
| 2009-04-02 | 410 | 412 | 400 | 408 | 3,570,000 | 2,040 |
| 2009-04-01 | 372 | 395 | 371 | 395 | 2,680,000 | 1,975 |
| 2009-03-31 | 369 | 386 | 365 | 367 | 2,626,000 | 1,835 |
| 2009-03-30 | 408 | 408 | 370 | 374 | 4,061,000 | 1,870 |
| 2009-03-27 | 412 | 423 | 403 | 413 | 3,376,000 | 2,065 |
| 2009-03-26 | 406 | 413 | 401 | 407 | 1,994,000 | 2,035 |
| 2009-03-25 | 406 | 418 | 400 | 414 | 3,606,000 | 2,070 |
| 2009-03-24 | 416 | 416 | 398 | 406 | 3,635,000 | 2,030 |
| 2009-03-23 | 386 | 409 | 383 | 407 | 4,015,000 | 2,035 |
| 2009-03-19 | 389 | 395 | 379 | 386 | 3,162,000 | 1,930 |
| 2009-03-18 | 384 | 390 | 374 | 386 | 4,545,000 | 1,930 |
| 2009-03-17 | 378 | 396 | 375 | 383 | 6,194,000 | 1,915 |
| 2009-03-16 | 355 | 380 | 355 | 375 | 4,986,000 | 1,875 |
| 2009-03-13 | 348 | 362 | 344 | 355 | 6,759,000 | 1,775 |
| 2009-03-12 | 336 | 347 | 331 | 334 | 3,590,000 | 1,670 |
| 2009-03-11 | 331 | 343 | 330 | 341 | 4,369,000 | 1,705 |
| 2009-03-10 | 328 | 332 | 321 | 321 | 2,831,000 | 1,605 |
| 2009-03-09 | 325 | 332 | 319 | 330 | 4,592,000 | 1,650 |
| 2009-03-06 | 324 | 334 | 322 | 325 | 3,679,000 | 1,625 |
| 2009-03-05 | 318 | 334 | 316 | 326 | 3,404,000 | 1,630 |
| 2009-03-04 | 299 | 311 | 299 | 308 | 3,355,000 | 1,540 |
| 2009-03-03 | 301 | 313 | 297 | 303 | 1,975,000 | 1,515 |
| 2009-03-02 | 298 | 311 | 298 | 306 | 2,548,000 | 1,530 |
| 2009-02-27 | 296 | 313 | 294 | 308 | 2,679,000 | 1,540 |
| 2009-02-26 | 300 | 309 | 295 | 298 | 2,758,000 | 1,490 |
| 2009-02-25 | 295 | 302 | 293 | 300 | 2,905,000 | 1,500 |
| 2009-02-24 | 288 | 290 | 283 | 289 | 2,026,000 | 1,445 |
| 2009-02-23 | 288 | 296 | 281 | 293 | 2,491,000 | 1,465 |
| 2009-02-20 | 291 | 293 | 286 | 289 | 2,027,000 | 1,445 |
| 2009-02-19 | 299 | 305 | 289 | 291 | 3,562,000 | 1,455 |
| 2009-02-18 | 290 | 297 | 287 | 293 | 3,495,000 | 1,465 |
| 2009-02-17 | 322 | 326 | 295 | 298 | 4,441,000 | 1,490 |
| 2009-02-16 | 308 | 319 | 304 | 317 | 2,858,000 | 1,585 |
| 2009-02-13 | 309 | 323 | 304 | 316 | 3,307,000 | 1,580 |
| 2009-02-12 | 319 | 325 | 304 | 309 | 4,626,000 | 1,545 |
| 2009-02-10 | 322 | 331 | 320 | 324 | 3,353,000 | 1,620 |
| 2009-02-09 | 328 | 336 | 320 | 321 | 2,885,000 | 1,605 |
| 2009-02-06 | 339 | 342 | 317 | 318 | 3,939,000 | 1,590 |
| 2009-02-05 | 333 | 338 | 324 | 324 | 4,589,000 | 1,620 |
| 2009-02-04 | 307 | 333 | 305 | 330 | 6,350,000 | 1,650 |
| 2009-02-03 | 291 | 313 | 290 | 297 | 2,690,000 | 1,485 |
| 2009-02-02 | 286 | 303 | 286 | 289 | 2,531,000 | 1,445 |
| 2009-01-30 | 293 | 303 | 290 | 292 | 2,434,000 | 1,460 |
| 2009-01-29 | 305 | 311 | 294 | 301 | 3,848,000 | 1,505 |
| 2009-01-28 | 294 | 301 | 285 | 299 | 3,247,000 | 1,495 |
| 2009-01-27 | 271 | 298 | 271 | 295 | 4,374,000 | 1,475 |
| 2009-01-26 | 271 | 276 | 263 | 266 | 2,655,000 | 1,330 |
| 2009-01-23 | 282 | 282 | 274 | 276 | 2,430,000 | 1,380 |
| 2009-01-22 | 280 | 282 | 265 | 281 | 4,275,000 | 1,405 |
| 2009-01-21 | 281 | 288 | 275 | 276 | 6,582,000 | 1,380 |
| 2009-01-20 | 308 | 312 | 301 | 306 | 2,148,000 | 1,530 |
| 2009-01-19 | 323 | 323 | 311 | 313 | 2,771,000 | 1,565 |
| 2009-01-16 | 313 | 315 | 302 | 309 | 3,808,000 | 1,545 |
| 2009-01-15 | 305 | 315 | 302 | 306 | 3,624,000 | 1,530 |
| 2009-01-14 | 327 | 334 | 322 | 325 | 2,444,000 | 1,625 |
| 2009-01-13 | 341 | 342 | 321 | 323 | 2,928,000 | 1,615 |
| 2009-01-09 | 350 | 356 | 339 | 350 | 3,551,000 | 1,750 |
| 2009-01-08 | 348 | 354 | 342 | 345 | 2,799,000 | 1,725 |
| 2009-01-07 | 336 | 364 | 335 | 359 | 6,374,000 | 1,795 |
| 2009-01-06 | 325 | 335 | 313 | 335 | 5,543,000 | 1,675 |
| 2009-01-05 | 337 | 345 | 330 | 337 | 2,988,000 | 1,685 |
分割・併合履歴 ： [2017-09-27]1株→0.2株