5714 DOWAホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	542	543	529	533	2,109,000	2,665
2010-12-29	537	543	535	543	1,119,000	2,715
2010-12-28	539	542	534	535	1,649,000	2,675
2010-12-27	530	541	530	539	3,019,000	2,695
2010-12-24	528	531	526	531	1,133,000	2,655
2010-12-22	528	535	528	534	2,636,000	2,670
2010-12-21	524	526	521	526	1,588,000	2,630
2010-12-20	528	530	517	521	2,001,000	2,605
2010-12-17	525	529	525	529	1,292,000	2,645
2010-12-16	527	529	523	528	1,350,000	2,640
2010-12-15	533	533	526	527	2,044,000	2,635
2010-12-14	527	531	524	529	1,493,000	2,645
2010-12-13	522	528	521	526	1,565,000	2,630
2010-12-10	528	528	516	521	4,853,000	2,605
2010-12-09	526	531	518	523	2,467,000	2,615
2010-12-08	528	531	525	529	2,557,000	2,645
2010-12-07	533	533	524	526	2,065,000	2,630
2010-12-06	517	528	517	528	2,322,000	2,640
2010-12-03	521	523	515	516	1,389,000	2,580
2010-12-02	514	519	511	518	3,418,000	2,590
2010-12-01	497	505	495	501	2,903,000	2,505
2010-11-30	512	513	493	496	3,633,000	2,480
2010-11-29	509	515	507	514	1,595,000	2,570
2010-11-26	511	515	507	508	1,298,000	2,540
2010-11-25	515	515	509	511	1,335,000	2,555
2010-11-24	500	515	500	509	1,807,000	2,545
2010-11-22	520	522	512	520	1,975,000	2,600
2010-11-19	517	518	510	511	2,083,000	2,555
2010-11-18	501	512	492	512	3,494,000	2,560
2010-11-17	497	503	488	501	2,763,000	2,505
2010-11-16	514	516	502	505	3,365,000	2,525
2010-11-15	520	521	507	511	3,114,000	2,555
2010-11-12	531	542	521	522	3,634,000	2,610
2010-11-11	535	536	529	530	1,921,000	2,650
2010-11-10	527	535	527	532	2,942,000	2,660
2010-11-09	526	536	523	524	3,050,000	2,620
2010-11-08	525	530	522	527	3,295,000	2,635
2010-11-05	514	522	511	518	3,371,000	2,590
2010-11-04	501	506	494	497	2,452,000	2,485
2010-11-02	491	501	491	496	2,454,000	2,480
2010-11-01	489	500	486	493	2,645,000	2,465
2010-10-29	492	493	484	489	2,907,000	2,445
2010-10-28	499	501	494	496	2,739,000	2,480
2010-10-27	515	520	499	503	3,167,000	2,515
2010-10-26	522	526	513	513	2,430,000	2,565
2010-10-25	526	528	519	522	2,097,000	2,610
2010-10-22	521	529	521	523	1,627,000	2,615
2010-10-21	535	536	519	521	3,688,000	2,605
2010-10-20	519	526	516	525	3,406,000	2,625
2010-10-19	537	546	533	535	3,041,000	2,675
2010-10-18	534	542	532	534	2,686,000	2,670
2010-10-15	534	536	529	533	2,899,000	2,665
2010-10-14	522	536	520	534	4,731,000	2,670
2010-10-13	518	519	512	515	2,412,000	2,575
2010-10-12	526	527	507	508	3,226,000	2,540
2010-10-08	524	524	518	520	2,595,000	2,600
2010-10-07	521	529	520	524	3,063,000	2,620
2010-10-06	515	524	513	520	4,542,000	2,600
2010-10-05	500	511	497	509	3,694,000	2,545
2010-10-04	493	504	488	500	2,984,000	2,500
2010-10-01	502	504	486	492	2,748,000	2,460
2010-09-30	510	512	497	497	2,491,000	2,485
2010-09-29	496	513	496	507	3,939,000	2,535
2010-09-28	486	497	484	494	2,316,000	2,470
2010-09-27	493	493	486	490	2,110,000	2,450
2010-09-24	479	493	474	483	3,100,000	2,415
2010-09-22	485	486	480	485	1,952,000	2,425
2010-09-21	496	496	486	488	2,357,000	2,440
2010-09-17	494	497	489	495	1,665,000	2,475
2010-09-16	499	502	485	493	2,587,000	2,465
2010-09-15	484	501	482	495	4,810,000	2,475
2010-09-14	482	485	477	483	2,071,000	2,415
2010-09-13	480	488	479	482	2,434,000	2,410
2010-09-10	469	479	469	475	3,788,000	2,375
2010-09-09	463	471	463	469	3,151,000	2,345
2010-09-08	463	465	451	455	2,376,000	2,275
2010-09-07	475	480	469	471	1,717,000	2,355
2010-09-06	471	477	466	477	2,218,000	2,385
2010-09-03	456	464	455	463	2,593,000	2,315
2010-09-02	453	454	446	453	2,459,000	2,265
2010-09-01	434	445	431	440	2,884,000	2,200
2010-08-31	443	444	432	434	1,682,000	2,170
2010-08-30	458	461	448	451	2,127,000	2,255
2010-08-27	437	449	435	446	2,298,000	2,230
2010-08-26	443	447	438	441	1,631,000	2,205
2010-08-25	436	446	433	438	2,261,000	2,190
2010-08-24	443	446	436	443	2,457,000	2,215
2010-08-23	448	453	447	450	1,985,000	2,250
2010-08-20	466	467	448	451	6,519,000	2,255
2010-08-19	463	478	459	476	4,531,000	2,380
2010-08-18	473	477	465	473	1,922,000	2,365
2010-08-17	458	470	458	469	1,402,000	2,345
2010-08-16	463	468	457	466	2,264,000	2,330
2010-08-13	471	477	466	471	2,994,000	2,355
2010-08-12	462	471	457	470	3,084,000	2,350
2010-08-11	481	482	469	472	2,645,000	2,360
2010-08-10	496	501	483	488	2,727,000	2,440
2010-08-09	492	494	486	494	1,857,000	2,470
2010-08-06	498	501	493	498	3,098,000	2,490
2010-08-05	497	502	494	502	4,682,000	2,510
2010-08-04	473	491	470	489	6,317,000	2,445
2010-08-03	472	479	463	475	2,702,000	2,375
2010-08-02	465	467	457	461	2,640,000	2,305
2010-07-30	455	458	449	455	2,008,000	2,275
2010-07-29	456	468	455	460	1,641,000	2,300
2010-07-28	451	462	449	458	1,965,000	2,290
2010-07-27	446	451	443	446	1,785,000	2,230
2010-07-26	435	446	434	441	1,718,000	2,205
2010-07-23	430	434	420	429	3,283,000	2,145
2010-07-22	417	421	414	418	2,522,000	2,090
2010-07-21	416	425	416	422	3,109,000	2,110
2010-07-20	420	421	411	412	2,628,000	2,060
2010-07-16	432	447	427	431	4,479,000	2,155
2010-07-15	432	434	426	429	1,627,000	2,145
2010-07-14	436	439	433	438	1,034,000	2,190
2010-07-13	435	439	425	428	1,865,000	2,140
2010-07-12	428	445	428	435	1,538,000	2,175
2010-07-09	435	437	430	432	2,464,000	2,160
2010-07-08	433	433	424	427	2,207,000	2,135
2010-07-07	423	424	411	417	2,411,000	2,085
2010-07-06	413	425	407	422	2,361,000	2,110
2010-07-05	412	418	409	417	2,626,000	2,085
2010-07-02	411	412	405	408	3,118,000	2,040
2010-07-01	431	431	405	408	5,702,000	2,040
2010-06-30	433	433	426	432	3,224,000	2,160
2010-06-29	452	456	437	441	2,424,000	2,205
2010-06-28	461	463	454	454	1,047,000	2,270
2010-06-25	467	467	458	462	1,480,000	2,310
2010-06-24	474	482	473	475	1,595,000	2,375
2010-06-23	484	485	477	478	1,003,000	2,390
2010-06-22	488	495	486	488	1,668,000	2,440
2010-06-21	480	493	480	490	2,047,000	2,450
2010-06-18	480	480	473	477	1,327,000	2,385
2010-06-17	477	483	475	478	997,000	2,390
2010-06-16	477	484	476	479	1,738,000	2,395
2010-06-15	467	472	463	469	1,511,000	2,345
2010-06-14	467	476	464	469	2,138,000	2,345
2010-06-11	452	464	450	461	8,134,000	2,305
2010-06-10	437	439	419	436	5,745,000	2,180
2010-06-09	451	451	433	436	5,806,000	2,180
2010-06-08	456	466	454	458	2,406,000	2,290
2010-06-07	469	470	454	464	3,064,000	2,320
2010-06-04	477	485	472	477	2,908,000	2,385
2010-06-03	472	476	468	475	3,085,000	2,375
2010-06-02	471	478	455	464	4,951,000	2,320
2010-06-01	492	493	476	479	2,516,000	2,395
2010-05-31	481	494	479	488	2,979,000	2,440
2010-05-28	487	491	472	479	2,763,000	2,395
2010-05-27	458	478	457	478	2,507,000	2,390
2010-05-26	457	469	456	463	4,524,000	2,315
2010-05-25	463	465	446	449	2,820,000	2,245
2010-05-24	470	475	460	471	2,665,000	2,355
2010-05-21	471	473	458	471	3,363,000	2,355
2010-05-20	492	497	484	487	1,964,000	2,435
2010-05-19	487	499	481	497	1,819,000	2,485
2010-05-18	507	511	493	497	2,947,000	2,485
2010-05-17	509	515	502	506	3,387,000	2,530
2010-05-14	505	524	496	514	4,162,000	2,570
2010-05-13	502	519	500	517	2,901,000	2,585
2010-05-12	500	511	487	494	2,294,000	2,470
2010-05-11	515	516	493	495	1,971,000	2,475
2010-05-10	498	510	495	505	2,536,000	2,525
2010-05-07	480	500	478	498	2,671,000	2,490
2010-05-06	507	510	495	501	4,547,000	2,505
2010-04-30	532	535	520	526	2,658,000	2,630
2010-04-28	530	531	525	527	4,019,000	2,635
2010-04-27	550	555	548	550	1,077,000	2,750
2010-04-26	549	553	547	551	1,291,000	2,755
2010-04-23	541	542	537	539	1,167,000	2,695
2010-04-22	544	546	537	543	1,201,000	2,715
2010-04-21	552	552	546	550	1,508,000	2,750
2010-04-20	542	547	541	543	1,958,000	2,715
2010-04-19	545	548	538	541	2,359,000	2,705
2010-04-16	569	569	555	558	2,424,000	2,790
2010-04-15	569	579	566	574	2,801,000	2,870
2010-04-14	562	564	556	560	2,129,000	2,800
2010-04-13	571	572	554	562	2,073,000	2,810
2010-04-12	581	581	574	574	1,142,000	2,870
2010-04-09	570	576	570	575	2,814,000	2,875
2010-04-08	565	573	565	568	1,770,000	2,840
2010-04-07	574	577	567	575	1,185,000	2,875
2010-04-06	584	585	571	573	2,176,000	2,865
2010-04-05	579	583	578	580	1,477,000	2,900
2010-04-02	578	578	569	576	1,702,000	2,880
2010-04-01	571	573	566	569	2,788,000	2,845
2010-03-31	572	572	561	563	2,373,000	2,815
2010-03-30	567	575	565	569	4,410,000	2,845
2010-03-29	542	553	539	552	1,782,000	2,760
2010-03-26	549	553	546	552	2,572,000	2,760
2010-03-25	542	543	535	539	1,589,000	2,695
2010-03-24	545	554	540	542	2,488,000	2,710
2010-03-23	546	547	542	543	1,124,000	2,715
2010-03-19	546	546	542	543	1,154,000	2,715
2010-03-18	543	550	538	542	2,767,000	2,710
2010-03-17	538	545	535	542	2,481,000	2,710
2010-03-16	536	540	530	532	2,711,000	2,660
2010-03-15	535	545	534	541	2,636,000	2,705
2010-03-12	537	537	530	537	5,868,000	2,685
2010-03-11	529	530	520	527	1,893,000	2,635
2010-03-10	521	524	519	520	1,192,000	2,600
2010-03-09	524	526	520	525	1,031,000	2,625
2010-03-08	528	529	522	527	1,836,000	2,635
2010-03-05	516	519	514	518	1,371,000	2,590
2010-03-04	515	523	509	511	1,876,000	2,555
2010-03-03	510	514	505	512	1,795,000	2,560
2010-03-02	513	514	501	508	1,487,000	2,540
2010-03-01	515	520	509	511	2,297,000	2,555
2010-02-26	501	508	499	502	1,998,000	2,510
2010-02-25	512	517	499	501	1,771,000	2,505
2010-02-24	506	514	503	508	1,812,000	2,540
2010-02-23	512	519	510	516	1,554,000	2,580
2010-02-22	525	527	518	521	1,260,000	2,605
2010-02-19	520	522	507	508	1,767,000	2,540
2010-02-18	519	520	512	519	880,000	2,595
2010-02-17	509	520	509	519	1,634,000	2,595
2010-02-16	504	507	495	498	1,565,000	2,490
2010-02-15	505	506	498	503	1,550,000	2,515
2010-02-12	513	513	501	506	4,574,000	2,530
2010-02-10	477	494	476	491	4,119,000	2,455
2010-02-09	482	489	469	470	3,897,000	2,350
2010-02-08	490	497	486	491	2,908,000	2,455
2010-02-05	489	494	487	492	2,194,000	2,460
2010-02-04	510	510	496	504	1,846,000	2,520
2010-02-03	519	520	507	509	1,370,000	2,545
2010-02-02	503	512	502	510	1,580,000	2,550
2010-02-01	500	509	489	492	3,061,000	2,460
2010-01-29	501	507	499	504	1,818,000	2,520
2010-01-28	515	522	511	511	1,942,000	2,555
2010-01-27	522	527	512	516	1,767,000	2,580
2010-01-26	522	534	521	521	2,705,000	2,605
2010-01-25	519	527	515	523	2,098,000	2,615
2010-01-22	541	545	528	532	3,696,000	2,660
2010-01-21	548	552	539	551	4,887,000	2,755
2010-01-20	564	571	559	561	8,855,000	2,805
2010-01-19	559	559	540	544	3,692,000	2,720
2010-01-18	543	543	532	535	2,184,000	2,675
2010-01-15	529	543	527	543	2,827,000	2,715
2010-01-14	530	543	525	539	2,755,000	2,695
2010-01-13	533	534	520	525	2,733,000	2,625
2010-01-12	540	546	536	543	1,839,000	2,715
2010-01-08	543	547	532	541	3,151,000	2,705
2010-01-07	545	558	540	543	4,581,000	2,715
2010-01-06	532	538	527	535	2,202,000	2,675
2010-01-05	530	546	530	534	4,492,000	2,670
2010-01-04	521	527	517	518	1,578,000	2,590

分割・併合履歴： [2017-09-27]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31