1. HOME >
  2. 株価時系列 >
  3. 5714 >
  4. 2012年

5714 DOWAホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285515585495551,812,0002,775
2012-12-275545575455491,608,0002,745
2012-12-265455535455531,315,0002,765
2012-12-255495515395421,306,0002,710
2012-12-215535545395432,305,0002,715
2012-12-205415555395473,070,0002,735
2012-12-195375475365423,350,0002,710
2012-12-185425485325343,919,0002,670
2012-12-175405475355403,359,0002,700
2012-12-145225335195265,624,0002,630
2012-12-135255255155183,960,0002,590
2012-12-125225265165182,115,0002,590
2012-12-115185215175201,382,0002,600
2012-12-105235285185211,318,0002,605
2012-12-075255275205222,322,0002,610
2012-12-065295295215252,252,0002,625
2012-12-055235345235281,372,0002,640
2012-12-045295315255301,617,0002,650
2012-12-035365415275281,610,0002,640
2012-11-305435435325362,124,0002,680
2012-11-295355435325411,971,0002,705
2012-11-285335355225271,388,0002,635
2012-11-275365395315381,557,0002,690
2012-11-265405445355372,074,0002,685
2012-11-225355385265341,973,0002,670
2012-11-215165275155221,975,0002,610
2012-11-205165185075101,719,0002,550
2012-11-195175185095111,557,0002,555
2012-11-165085125035092,887,0002,545
2012-11-154855064855013,024,0002,505
2012-11-144904914754772,288,0002,385
2012-11-134914954894931,719,0002,465
2012-11-124985034874961,936,0002,480
2012-11-095115145055082,018,0002,540
2012-11-085075215075122,744,0002,560
2012-11-075355355235261,481,0002,630
2012-11-065215315195271,893,0002,635
2012-11-055165245165211,533,0002,605
2012-11-025255325235262,725,0002,630
2012-11-015275295155182,667,0002,590
2012-10-315285375275322,018,0002,660
2012-10-305245355225252,702,0002,625
2012-10-295305365285291,562,0002,645
2012-10-265445475295291,521,0002,645
2012-10-255305415295412,079,0002,705
2012-10-245415475325342,309,0002,670
2012-10-235505535395481,913,0002,740
2012-10-225355505355471,982,0002,735
2012-10-195475585415442,701,0002,720
2012-10-185505585465531,847,0002,765
2012-10-175425475375442,047,0002,720
2012-10-165455455305382,743,0002,690
2012-10-155375495325431,662,0002,715
2012-10-125285445285412,490,0002,705
2012-10-115355415275301,861,0002,650
2012-10-105535535405442,810,0002,720
2012-10-095645785625652,151,0002,825
2012-10-055545705535692,990,0002,845
2012-10-045525575445521,243,0002,760
2012-10-035545655485511,864,0002,755
2012-10-025435565415532,239,0002,765
2012-10-015395435365411,423,0002,705
2012-09-285485485365411,465,0002,705
2012-09-275365505355481,603,0002,740
2012-09-265305455305411,818,0002,705
2012-09-255355445335401,412,0002,700
2012-09-245395395285351,346,0002,675
2012-09-215435505405451,491,0002,725
2012-09-205455525375391,965,0002,695
2012-09-195495615475542,073,0002,770
2012-09-185455535395491,555,0002,745
2012-09-145315505295453,823,0002,725
2012-09-135225325215281,256,0002,640
2012-09-125195275175251,388,0002,625
2012-09-115235245115161,696,0002,580
2012-09-105235365195311,368,0002,655
2012-09-075235325195301,765,0002,650
2012-09-065065165045131,545,0002,565
2012-09-055115135025091,448,0002,545
2012-09-045125165085101,918,0002,550
2012-09-035145205035132,195,0002,565
2012-08-315165185125141,748,0002,570
2012-08-305235305145262,918,0002,630
2012-08-295195245165231,912,0002,615
2012-08-285135175075122,094,0002,560
2012-08-275205225065131,291,0002,565
2012-08-245125145085102,453,0002,550
2012-08-235315335175253,361,0002,625
2012-08-225375375285351,084,0002,675
2012-08-215415415365381,203,0002,690
2012-08-205485485375441,292,0002,720
2012-08-175285475275452,355,0002,725
2012-08-165155325055283,909,0002,640
2012-08-155175184975163,361,0002,580
2012-08-145375445095147,441,0002,570
2012-08-135405455365412,298,0002,705
2012-08-105455495395473,732,0002,735
2012-08-095305545305516,110,0002,755
2012-08-084975164935002,493,0002,500
2012-08-07485491485489928,0002,445
2012-08-06481488481484965,0002,420
2012-08-03473475469472933,0002,360
2012-08-024734824734781,237,0002,390
2012-08-014784804724761,212,0002,380
2012-07-314814944784851,547,0002,425
2012-07-304884914744821,332,0002,410
2012-07-274824874764821,205,0002,410
2012-07-264674744614712,045,0002,355
2012-07-254794804534593,539,0002,295
2012-07-244844914784871,341,0002,435
2012-07-235055054874881,584,0002,440
2012-07-205125205095101,011,0002,550
2012-07-195165215155181,048,0002,590
2012-07-185185185095121,195,0002,560
2012-07-175095175085142,086,0002,570
2012-07-134905064865042,056,0002,520
2012-07-125055054894891,318,0002,445
2012-07-11495501495500750,0002,500
2012-07-105105114984991,650,0002,495
2012-07-09508509500500846,0002,500
2012-07-065105165035062,543,0002,530
2012-07-055125215085191,185,0002,595
2012-07-045125155065131,857,0002,565
2012-07-034935134915111,876,0002,555
2012-07-02498498491493880,0002,465
2012-06-294794924734911,522,0002,455
2012-06-28481484477481955,0002,405
2012-06-27473476467475741,0002,375
2012-06-264764774684711,016,0002,355
2012-06-25491491476477929,0002,385
2012-06-224804884774841,551,0002,420
2012-06-214894914814851,054,0002,425
2012-06-204874884824851,169,0002,425
2012-06-194814854784801,722,0002,400
2012-06-184844894814851,179,0002,425
2012-06-154764774694721,488,0002,360
2012-06-144714754684731,466,0002,365
2012-06-134794834704751,610,0002,375
2012-06-124654764614742,286,0002,370
2012-06-114634774634712,443,0002,355
2012-06-084694694564605,920,0002,300
2012-06-074864884704762,406,0002,380
2012-06-064674814624792,405,0002,395
2012-06-054594704574653,166,0002,325
2012-06-044504564464552,411,0002,275
2012-06-014704744574602,711,0002,300
2012-05-314704814664783,203,0002,390
2012-05-304704824614815,167,0002,405
2012-05-294584734534713,938,0002,355
2012-05-284564654524569,580,0002,280
2012-05-2549549642944315,708,0002,215
2012-05-244965004884972,153,0002,485
2012-05-235065064934962,344,0002,480
2012-05-224975064975021,688,0002,510
2012-05-214824934814892,142,0002,445
2012-05-184914944784812,234,0002,405
2012-05-174905134895042,738,0002,520
2012-05-164984994824892,651,0002,445
2012-05-154824884774851,279,0002,425
2012-05-145035084834852,513,0002,425
2012-05-115045054945023,200,0002,510
2012-05-105105245075111,133,0002,555
2012-05-095185205135171,689,0002,585
2012-05-085265315225251,544,0002,625
2012-05-075045235025212,205,0002,605
2012-05-02523524517521818,0002,605
2012-05-015135215085171,565,0002,585
2012-04-275175275115141,267,0002,570
2012-04-26521526517520895,0002,600
2012-04-25520522517517858,0002,585
2012-04-245125185105121,043,0002,560
2012-04-23523528518522875,0002,610
2012-04-205205235115191,116,0002,595
2012-04-195255265145211,628,0002,605
2012-04-185205315195301,074,0002,650
2012-04-175095155045091,131,0002,545
2012-04-165115165065071,067,0002,535
2012-04-135255285125163,156,0002,580
2012-04-125145285095241,501,0002,620
2012-04-115065135045111,821,0002,555
2012-04-105185275115151,578,0002,575
2012-04-095205245165181,552,0002,590
2012-04-065375385285301,403,0002,650
2012-04-055355435335391,634,0002,695
2012-04-045545555385391,377,0002,695
2012-04-035545565495501,123,0002,750
2012-04-025605625525531,236,0002,765
2012-03-305545585495501,433,0002,750
2012-03-295615635475561,664,0002,780
2012-03-285705745615671,468,0002,835
2012-03-275805855765841,488,0002,920
2012-03-265655735655701,009,0002,850
2012-03-235745745635641,708,0002,820
2012-03-225765795695741,723,0002,870
2012-03-215835835775771,344,0002,885
2012-03-195845865805821,362,0002,910
2012-03-165845865795841,850,0002,920
2012-03-155865915815891,542,0002,945
2012-03-145915945845852,127,0002,925
2012-03-135805895775792,301,0002,895
2012-03-125865915785792,520,0002,895
2012-03-095835875715785,579,0002,890
2012-03-085625675585673,160,0002,835
2012-03-075385615375604,819,0002,800
2012-03-065505555365393,444,0002,695
2012-03-055495535405443,577,0002,720
2012-03-025395485375421,986,0002,710
2012-03-015375455265311,612,0002,655
2012-02-295435545345353,448,0002,675
2012-02-285335415285412,808,0002,705
2012-02-275445525385433,401,0002,715
2012-02-245325385285322,626,0002,660
2012-02-235265325175293,128,0002,645
2012-02-225155285125262,962,0002,630
2012-02-215045155035112,541,0002,555
2012-02-205055105025061,751,0002,530
2012-02-174965024924962,080,0002,480
2012-02-164894994854883,009,0002,440
2012-02-154935004904923,078,0002,460
2012-02-144874974874902,196,0002,450
2012-02-134874924844881,835,0002,440
2012-02-105015034834863,780,0002,430
2012-02-095085084955013,547,0002,505
2012-02-085145185115141,869,0002,570
2012-02-075055165045131,881,0002,565
2012-02-065115165095151,008,0002,575
2012-02-03506511504505781,0002,525
2012-02-02512514506511832,0002,555
2012-02-015075105045071,367,0002,535
2012-01-315095165035061,398,0002,530
2012-01-30509512508511950,0002,555
2012-01-275075185065141,740,0002,570
2012-01-265055165045052,007,0002,525
2012-01-254975074965031,127,0002,515
2012-01-24510510500500687,0002,500
2012-01-235095105035071,213,0002,535
2012-01-205155155065061,681,0002,530
2012-01-195075145065061,634,0002,530
2012-01-184985144965051,768,0002,525
2012-01-174935094935081,729,0002,540
2012-01-16488491484491859,0002,455
2012-01-134904994904931,915,0002,465
2012-01-12486487479484888,0002,420
2012-01-114854904844881,314,0002,440
2012-01-104904914814831,140,0002,415
2012-01-064995004884921,340,0002,460
2012-01-054965034945021,143,0002,510
2012-01-044995034974991,855,0002,495

分割・併合履歴 ： [2017-09-27]1株→0.2株