1. HOME >
  2. 株価時系列 >
  3. 5714 >
  4. 2011年

5714 DOWAホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30491491485487813,0002,435
2011-12-294824894754881,115,0002,440
2011-12-284874914834851,101,0002,425
2011-12-274884914844851,245,0002,425
2011-12-26491491488488987,0002,440
2011-12-224864864774811,402,0002,405
2011-12-214894904824831,375,0002,415
2011-12-204704774654741,186,0002,370
2011-12-194784804704711,454,0002,355
2011-12-164824864774822,214,0002,410
2011-12-154784884754812,747,0002,405
2011-12-144874874784852,632,0002,425
2011-12-134884954864912,359,0002,455
2011-12-124935044915012,864,0002,505
2011-12-094824894804845,358,0002,420
2011-12-085005024884944,347,0002,470
2011-12-074985074945053,359,0002,525
2011-12-065055084924953,523,0002,475
2011-12-055215305105132,540,0002,565
2011-12-025215245135211,762,0002,605
2011-12-015235285175192,788,0002,595
2011-11-305085124925033,668,0002,515
2011-11-294955184945182,625,0002,590
2011-11-284885034854924,229,0002,460
2011-11-255005064904961,942,0002,480
2011-11-244955074935012,106,0002,505
2011-11-225015134955092,526,0002,545
2011-11-215025024925011,386,0002,505
2011-11-185045074954992,895,0002,495
2011-11-174975104955062,194,0002,530
2011-11-165025124954982,739,0002,490
2011-11-155125125055072,054,0002,535
2011-11-145125185025123,890,0002,560
2011-11-114885164835116,927,0002,555
2011-11-104704924654834,556,0002,415
2011-11-094764764644762,045,0002,380
2011-11-084784804654711,520,0002,355
2011-11-074714784694781,253,0002,390
2011-11-044744744634701,616,0002,350
2011-11-024634754624671,539,0002,335
2011-11-014744824724731,185,0002,365
2011-10-314894954814811,770,0002,405
2011-10-285015024854882,088,0002,440
2011-10-274814934764932,955,0002,465
2011-10-264594814534762,967,0002,380
2011-10-254654684584601,766,0002,300
2011-10-244494584464571,578,0002,285
2011-10-21436440436439847,0002,195
2011-10-204494494324352,186,0002,175
2011-10-194564584474511,538,0002,255
2011-10-184454574454551,566,0002,275
2011-10-174624634364525,812,0002,260
2011-10-144464604464563,368,0002,280
2011-10-134404564404532,645,0002,265
2011-10-124294354224321,593,0002,160
2011-10-114144384124332,575,0002,165
2011-10-074194254174211,957,0002,105
2011-10-064024144024112,190,0002,055
2011-10-054034053933972,096,0001,985
2011-10-044034043943983,175,0001,990
2011-10-034234244084142,428,0002,070
2011-09-304404474324351,964,0002,175
2011-09-294294404244392,771,0002,195
2011-09-284344394314372,332,0002,185
2011-09-274264294214261,923,0002,130
2011-09-264314314114172,761,0002,085
2011-09-224424434354351,600,0002,175
2011-09-21451452446449980,0002,245
2011-09-204574574464471,719,0002,235
2011-09-164524634524612,992,0002,305
2011-09-154444464394442,993,0002,220
2011-09-144464514354362,099,0002,180
2011-09-134394494364462,420,0002,230
2011-09-124244404234363,874,0002,180
2011-09-094414444314324,026,0002,160
2011-09-084404444364391,403,0002,195
2011-09-074314394294371,602,0002,185
2011-09-064384394254261,928,0002,130
2011-09-054484484374402,054,0002,200
2011-09-024554624504503,264,0002,250
2011-09-014514644514631,798,0002,315
2011-08-314514544474501,557,0002,250
2011-08-304604634534552,099,0002,275
2011-08-294374614354522,890,0002,260
2011-08-264284394284361,560,0002,180
2011-08-254224404214322,317,0002,160
2011-08-244314354214221,738,0002,110
2011-08-234244294224293,053,0002,145
2011-08-224284324184202,135,0002,100
2011-08-194354374304311,748,0002,155
2011-08-184524544434452,215,0002,225
2011-08-174574614524561,945,0002,280
2011-08-164624664604631,568,0002,315
2011-08-154594644564632,164,0002,315
2011-08-124624644544571,727,0002,285
2011-08-114494604454602,786,0002,300
2011-08-104674704594634,075,0002,315
2011-08-094364584314544,277,0002,270
2011-08-084744754614653,340,0002,325
2011-08-054804854764822,467,0002,410
2011-08-045055135025051,464,0002,525
2011-08-035095105005022,139,0002,510
2011-08-025245255185191,850,0002,595
2011-08-015195315185261,329,0002,630
2011-07-295125235105181,131,0002,590
2011-07-285285285155191,935,0002,595
2011-07-275295385255331,953,0002,665
2011-07-265265315245291,342,0002,645
2011-07-255335395275271,485,0002,635
2011-07-225355355285321,304,0002,660
2011-07-215365365285291,861,0002,645
2011-07-205425435245283,850,0002,640
2011-07-195315375295361,827,0002,680
2011-07-155265335265322,048,0002,660
2011-07-145205275185242,033,0002,620
2011-07-135175245175231,421,0002,615
2011-07-125205225165202,293,0002,600
2011-07-115245345245285,718,0002,640
2011-07-085305395245298,627,0002,645
2011-07-075185245165203,447,0002,600
2011-07-065085215055195,929,0002,595
2011-07-055055135045082,260,0002,540
2011-07-045045055015051,854,0002,525
2011-07-014975044954962,553,0002,480
2011-06-304915024904962,953,0002,480
2011-06-294904914854901,326,0002,450
2011-06-284864874814821,142,0002,410
2011-06-274814844794791,098,0002,395
2011-06-244804854804851,052,0002,425
2011-06-234814864774781,418,0002,390
2011-06-224794864784831,860,0002,415
2011-06-214724734674711,457,0002,355
2011-06-204674744654711,880,0002,355
2011-06-174774784704702,330,0002,350
2011-06-164764824744751,744,0002,375
2011-06-154804854744793,707,0002,395
2011-06-144714784674751,733,0002,375
2011-06-134694744664731,473,0002,365
2011-06-104824834724754,908,0002,375
2011-06-094644724604702,191,0002,350
2011-06-084684684594651,924,0002,325
2011-06-074644714624691,994,0002,345
2011-06-064754764634683,328,0002,340
2011-06-034844854734773,364,0002,385
2011-06-024814864784794,190,0002,395
2011-06-014914994894966,588,0002,480
2011-05-3148549848148318,376,0002,415
2011-05-304824864774852,840,0002,425
2011-05-274824914814861,675,0002,430
2011-05-264784904774893,220,0002,445
2011-05-254814824754752,916,0002,375
2011-05-244844874794812,737,0002,405
2011-05-234984994844842,214,0002,420
2011-05-205055074974994,037,0002,495
2011-05-195135175035077,184,0002,535
2011-05-184865014774986,976,0002,490
2011-05-174854904744826,428,0002,410
2011-05-165005084964992,445,0002,495
2011-05-135165164964994,007,0002,495
2011-05-125225305155152,339,0002,575
2011-05-115285345275311,877,0002,655
2011-05-105175285145243,009,0002,620
2011-05-095205265165175,443,0002,585
2011-05-065105215085204,353,0002,600
2011-05-025315385265276,274,0002,635
2011-04-285215315205286,880,0002,640
2011-04-275105185085167,211,0002,580
2011-04-265145165075097,223,0002,545
2011-04-255135295135228,583,0002,610
2011-04-225005154955106,315,0002,550
2011-04-215015094965086,033,0002,540
2011-04-204955054934986,889,0002,490
2011-04-194854954834875,562,0002,435
2011-04-184945004874916,159,0002,455
2011-04-154904954834897,591,0002,445
2011-04-144904934834894,769,0002,445
2011-04-134954974834918,207,0002,455
2011-04-125115144974993,944,0002,495
2011-04-115175285175201,954,0002,600
2011-04-085165325125244,230,0002,620
2011-04-075205265045133,629,0002,565
2011-04-065325325175192,058,0002,595
2011-04-055255325165263,191,0002,630
2011-04-045215375215293,235,0002,645
2011-04-015195295115213,818,0002,605
2011-03-315105185015183,365,0002,590
2011-03-304875084875072,806,0002,535
2011-03-294814914784862,529,0002,430
2011-03-284944954904941,874,0002,470
2011-03-254954984854901,737,0002,450
2011-03-244824924804883,157,0002,440
2011-03-234904904724774,402,0002,385
2011-03-224944994824874,155,0002,435
2011-03-184524754524704,834,0002,350
2011-03-174204594164485,865,0002,240
2011-03-164254504224474,994,0002,235
2011-03-154654674094154,924,0002,075
2011-03-144895054754893,937,0002,445
2011-03-115395465375374,691,0002,685
2011-03-105535545475481,929,0002,740
2011-03-095595635545571,166,0002,785
2011-03-085495575475531,807,0002,765
2011-03-075595615515542,365,0002,770
2011-03-045705715635652,874,0002,825
2011-03-035615645585622,303,0002,810
2011-03-025675685575574,343,0002,785
2011-03-015765805715782,533,0002,890
2011-02-285695765615742,904,0002,870
2011-02-255605715585672,564,0002,835
2011-02-245715735595623,119,0002,810
2011-02-235705815705783,014,0002,890
2011-02-225915935765803,489,0002,900
2011-02-215966015945991,660,0002,995
2011-02-186006035956011,909,0003,005
2011-02-176076095965992,143,0002,995
2011-02-166006035936004,401,0003,000
2011-02-155966075966016,398,0003,005
2011-02-145955975905913,815,0002,955
2011-02-105865905835896,242,0002,945
2011-02-0959760257958612,091,0002,930
2011-02-086256386226234,619,0003,115
2011-02-076256266156192,475,0003,095
2011-02-046066206056123,015,0003,060
2011-02-035946015915993,100,0002,995
2011-02-025966065966023,359,0003,010
2011-02-015865915845892,007,0002,945
2011-01-315695835685772,406,0002,885
2011-01-285905905765792,786,0002,895
2011-01-275915965855892,584,0002,945
2011-01-265875935775863,322,0002,930
2011-01-255905975885922,982,0002,960
2011-01-245785905775894,113,0002,945
2011-01-215915925715744,066,0002,870
2011-01-205885985865934,887,0002,965
2011-01-195705925705928,907,0002,960
2011-01-185565675565633,686,0002,815
2011-01-175595615525563,658,0002,780
2011-01-145535565495492,796,0002,745
2011-01-135495595475593,859,0002,795
2011-01-125515515455451,847,0002,725
2011-01-115365475345452,849,0002,725
2011-01-075455465415421,652,0002,710
2011-01-065525525475481,685,0002,740
2011-01-055495535445453,017,0002,725
2011-01-045435525415503,632,0002,750

分割・併合履歴 ： [2017-09-27]1株→0.2株