5714 DOWAホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 971 | 975 | 965 | 965 | 626,000 | 4,825 |
| 2014-12-29 | 978 | 983 | 967 | 975 | 698,000 | 4,875 |
| 2014-12-26 | 962 | 980 | 962 | 978 | 543,000 | 4,890 |
| 2014-12-25 | 966 | 972 | 963 | 971 | 694,000 | 4,855 |
| 2014-12-24 | 988 | 990 | 973 | 978 | 1,026,000 | 4,890 |
| 2014-12-22 | 955 | 979 | 954 | 978 | 1,685,000 | 4,890 |
| 2014-12-19 | 941 | 952 | 929 | 952 | 1,703,000 | 4,760 |
| 2014-12-18 | 919 | 927 | 913 | 920 | 1,180,000 | 4,600 |
| 2014-12-17 | 897 | 908 | 892 | 905 | 1,371,000 | 4,525 |
| 2014-12-16 | 905 | 909 | 900 | 905 | 1,238,000 | 4,525 |
| 2014-12-15 | 926 | 935 | 919 | 923 | 1,650,000 | 4,615 |
| 2014-12-12 | 931 | 948 | 921 | 939 | 2,986,000 | 4,695 |
| 2014-12-11 | 920 | 928 | 907 | 925 | 1,040,000 | 4,625 |
| 2014-12-10 | 960 | 962 | 927 | 932 | 1,848,000 | 4,660 |
| 2014-12-09 | 970 | 982 | 967 | 972 | 1,072,000 | 4,860 |
| 2014-12-08 | 983 | 986 | 976 | 982 | 1,134,000 | 4,910 |
| 2014-12-05 | 976 | 982 | 973 | 980 | 770,000 | 4,900 |
| 2014-12-04 | 984 | 991 | 980 | 984 | 917,000 | 4,920 |
| 2014-12-03 | 976 | 984 | 973 | 975 | 1,587,000 | 4,875 |
| 2014-12-02 | 976 | 986 | 976 | 982 | 1,028,000 | 4,910 |
| 2014-12-01 | 978 | 982 | 971 | 976 | 2,473,000 | 4,880 |
| 2014-11-28 | 964 | 983 | 964 | 982 | 2,168,000 | 4,910 |
| 2014-11-27 | 953 | 962 | 950 | 957 | 2,172,000 | 4,785 |
| 2014-11-26 | 929 | 951 | 927 | 950 | 1,882,000 | 4,750 |
| 2014-11-25 | 925 | 935 | 922 | 932 | 1,300,000 | 4,660 |
| 2014-11-21 | 920 | 927 | 903 | 924 | 1,775,000 | 4,620 |
| 2014-11-20 | 921 | 922 | 905 | 917 | 1,353,000 | 4,585 |
| 2014-11-19 | 929 | 934 | 916 | 920 | 1,828,000 | 4,600 |
| 2014-11-18 | 927 | 936 | 927 | 934 | 1,102,000 | 4,670 |
| 2014-11-17 | 938 | 939 | 912 | 916 | 1,321,000 | 4,580 |
| 2014-11-14 | 946 | 946 | 931 | 941 | 2,445,000 | 4,705 |
| 2014-11-13 | 938 | 948 | 931 | 939 | 1,723,000 | 4,695 |
| 2014-11-12 | 953 | 955 | 939 | 941 | 1,768,000 | 4,705 |
| 2014-11-11 | 940 | 947 | 932 | 945 | 1,019,000 | 4,725 |
| 2014-11-10 | 916 | 940 | 912 | 938 | 1,100,000 | 4,690 |
| 2014-11-07 | 924 | 931 | 916 | 925 | 1,123,000 | 4,625 |
| 2014-11-06 | 927 | 934 | 913 | 915 | 1,187,000 | 4,575 |
| 2014-11-05 | 930 | 943 | 920 | 927 | 1,596,000 | 4,635 |
| 2014-11-04 | 950 | 951 | 927 | 927 | 1,999,000 | 4,635 |
| 2014-10-31 | 890 | 927 | 877 | 921 | 1,906,000 | 4,605 |
| 2014-10-30 | 889 | 889 | 880 | 884 | 1,688,000 | 4,420 |
| 2014-10-29 | 859 | 884 | 855 | 880 | 1,718,000 | 4,400 |
| 2014-10-28 | 855 | 859 | 842 | 848 | 1,283,000 | 4,240 |
| 2014-10-27 | 869 | 869 | 854 | 862 | 963,000 | 4,310 |
| 2014-10-24 | 864 | 866 | 852 | 859 | 892,000 | 4,295 |
| 2014-10-23 | 863 | 864 | 848 | 849 | 1,296,000 | 4,245 |
| 2014-10-22 | 853 | 865 | 850 | 861 | 1,596,000 | 4,305 |
| 2014-10-21 | 848 | 849 | 828 | 831 | 995,000 | 4,155 |
| 2014-10-20 | 845 | 854 | 836 | 853 | 1,320,000 | 4,265 |
| 2014-10-17 | 833 | 836 | 818 | 820 | 1,466,000 | 4,100 |
| 2014-10-16 | 827 | 836 | 823 | 828 | 1,621,000 | 4,140 |
| 2014-10-15 | 852 | 856 | 847 | 854 | 967,000 | 4,270 |
| 2014-10-14 | 839 | 863 | 839 | 848 | 2,038,000 | 4,240 |
| 2014-10-10 | 871 | 871 | 856 | 862 | 2,172,000 | 4,310 |
| 2014-10-09 | 883 | 888 | 878 | 881 | 1,447,000 | 4,405 |
| 2014-10-08 | 883 | 892 | 874 | 882 | 2,084,000 | 4,410 |
| 2014-10-07 | 891 | 896 | 887 | 893 | 1,189,000 | 4,465 |
| 2014-10-06 | 898 | 902 | 892 | 896 | 809,000 | 4,480 |
| 2014-10-03 | 892 | 900 | 878 | 891 | 1,690,000 | 4,455 |
| 2014-10-02 | 913 | 914 | 895 | 895 | 1,811,000 | 4,475 |
| 2014-10-01 | 920 | 931 | 917 | 919 | 1,739,000 | 4,595 |
| 2014-09-30 | 917 | 917 | 904 | 913 | 1,698,000 | 4,565 |
| 2014-09-29 | 920 | 923 | 909 | 915 | 879,000 | 4,575 |
| 2014-09-26 | 895 | 914 | 894 | 911 | 1,332,000 | 4,555 |
| 2014-09-25 | 906 | 915 | 903 | 913 | 1,358,000 | 4,565 |
| 2014-09-24 | 905 | 907 | 885 | 893 | 1,717,000 | 4,465 |
| 2014-09-22 | 906 | 906 | 898 | 905 | 933,000 | 4,525 |
| 2014-09-19 | 901 | 908 | 894 | 905 | 1,586,000 | 4,525 |
| 2014-09-18 | 895 | 895 | 887 | 890 | 833,000 | 4,450 |
| 2014-09-17 | 893 | 896 | 886 | 888 | 792,000 | 4,440 |
| 2014-09-16 | 900 | 900 | 886 | 889 | 1,778,000 | 4,445 |
| 2014-09-12 | 936 | 936 | 902 | 908 | 4,564,000 | 4,540 |
| 2014-09-11 | 902 | 907 | 883 | 906 | 3,125,000 | 4,530 |
| 2014-09-10 | 879 | 887 | 869 | 887 | 2,654,000 | 4,435 |
| 2014-09-09 | 909 | 909 | 883 | 889 | 1,834,000 | 4,445 |
| 2014-09-08 | 907 | 914 | 897 | 901 | 2,012,000 | 4,505 |
| 2014-09-05 | 930 | 933 | 898 | 901 | 4,152,000 | 4,505 |
| 2014-09-04 | 934 | 936 | 921 | 925 | 1,805,000 | 4,625 |
| 2014-09-03 | 960 | 964 | 940 | 942 | 1,487,000 | 4,710 |
| 2014-09-02 | 951 | 964 | 947 | 960 | 928,000 | 4,800 |
| 2014-09-01 | 942 | 949 | 941 | 946 | 636,000 | 4,730 |
| 2014-08-29 | 944 | 946 | 928 | 933 | 1,456,000 | 4,665 |
| 2014-08-28 | 961 | 961 | 952 | 957 | 698,000 | 4,785 |
| 2014-08-27 | 961 | 965 | 952 | 963 | 705,000 | 4,815 |
| 2014-08-26 | 972 | 972 | 951 | 954 | 863,000 | 4,770 |
| 2014-08-25 | 977 | 977 | 959 | 965 | 1,116,000 | 4,825 |
| 2014-08-22 | 982 | 982 | 968 | 971 | 850,000 | 4,855 |
| 2014-08-21 | 979 | 984 | 974 | 984 | 942,000 | 4,920 |
| 2014-08-20 | 979 | 979 | 966 | 970 | 926,000 | 4,850 |
| 2014-08-19 | 963 | 976 | 959 | 974 | 1,754,000 | 4,870 |
| 2014-08-18 | 952 | 955 | 944 | 946 | 853,000 | 4,730 |
| 2014-08-15 | 970 | 974 | 947 | 958 | 1,502,000 | 4,790 |
| 2014-08-14 | 975 | 984 | 969 | 970 | 1,073,000 | 4,850 |
| 2014-08-13 | 953 | 973 | 953 | 970 | 1,673,000 | 4,850 |
| 2014-08-12 | 949 | 958 | 945 | 957 | 1,142,000 | 4,785 |
| 2014-08-11 | 932 | 951 | 926 | 950 | 1,765,000 | 4,750 |
| 2014-08-08 | 938 | 945 | 903 | 905 | 1,903,000 | 4,525 |
| 2014-08-07 | 943 | 954 | 942 | 953 | 1,152,000 | 4,765 |
| 2014-08-06 | 942 | 949 | 936 | 942 | 1,820,000 | 4,710 |
| 2014-08-05 | 961 | 962 | 941 | 943 | 1,180,000 | 4,715 |
| 2014-08-04 | 961 | 966 | 955 | 958 | 887,000 | 4,790 |
| 2014-08-01 | 965 | 973 | 961 | 964 | 1,109,000 | 4,820 |
| 2014-07-31 | 983 | 988 | 967 | 969 | 2,217,000 | 4,845 |
| 2014-07-30 | 969 | 979 | 965 | 977 | 1,917,000 | 4,885 |
| 2014-07-29 | 953 | 967 | 953 | 964 | 1,092,000 | 4,820 |
| 2014-07-28 | 954 | 961 | 950 | 953 | 1,205,000 | 4,765 |
| 2014-07-25 | 951 | 966 | 947 | 964 | 1,020,000 | 4,820 |
| 2014-07-24 | 962 | 964 | 949 | 952 | 1,413,000 | 4,760 |
| 2014-07-23 | 959 | 967 | 953 | 953 | 822,000 | 4,765 |
| 2014-07-22 | 943 | 965 | 943 | 959 | 2,052,000 | 4,795 |
| 2014-07-18 | 935 | 939 | 928 | 934 | 1,612,000 | 4,670 |
| 2014-07-17 | 948 | 954 | 943 | 948 | 1,053,000 | 4,740 |
| 2014-07-16 | 950 | 955 | 945 | 952 | 1,804,000 | 4,760 |
| 2014-07-15 | 974 | 979 | 954 | 966 | 2,501,000 | 4,830 |
| 2014-07-14 | 972 | 979 | 963 | 973 | 1,015,000 | 4,865 |
| 2014-07-11 | 966 | 981 | 962 | 972 | 1,618,000 | 4,860 |
| 2014-07-10 | 984 | 994 | 976 | 977 | 1,278,000 | 4,885 |
| 2014-07-09 | 973 | 998 | 973 | 987 | 1,721,000 | 4,935 |
| 2014-07-08 | 980 | 994 | 970 | 985 | 2,228,000 | 4,925 |
| 2014-07-07 | 984 | 990 | 976 | 978 | 1,781,000 | 4,890 |
| 2014-07-04 | 969 | 986 | 961 | 977 | 2,322,000 | 4,885 |
| 2014-07-03 | 953 | 965 | 948 | 961 | 2,432,000 | 4,805 |
| 2014-07-02 | 950 | 954 | 942 | 944 | 2,001,000 | 4,720 |
| 2014-07-01 | 945 | 951 | 935 | 943 | 2,936,000 | 4,715 |
| 2014-06-30 | 962 | 964 | 952 | 956 | 2,037,000 | 4,780 |
| 2014-06-27 | 959 | 959 | 943 | 947 | 1,545,000 | 4,735 |
| 2014-06-26 | 961 | 962 | 951 | 958 | 1,173,000 | 4,790 |
| 2014-06-25 | 947 | 956 | 945 | 949 | 783,000 | 4,745 |
| 2014-06-24 | 935 | 955 | 929 | 949 | 1,715,000 | 4,745 |
| 2014-06-23 | 933 | 949 | 931 | 936 | 2,231,000 | 4,680 |
| 2014-06-20 | 928 | 931 | 917 | 922 | 2,981,000 | 4,610 |
| 2014-06-19 | 928 | 942 | 923 | 938 | 2,075,000 | 4,690 |
| 2014-06-18 | 939 | 942 | 927 | 932 | 1,472,000 | 4,660 |
| 2014-06-17 | 940 | 943 | 929 | 936 | 1,010,000 | 4,680 |
| 2014-06-16 | 959 | 963 | 938 | 944 | 1,061,000 | 4,720 |
| 2014-06-13 | 951 | 969 | 945 | 959 | 2,964,000 | 4,795 |
| 2014-06-12 | 932 | 947 | 920 | 941 | 1,374,000 | 4,705 |
| 2014-06-11 | 944 | 947 | 934 | 942 | 1,189,000 | 4,710 |
| 2014-06-10 | 951 | 956 | 933 | 936 | 1,074,000 | 4,680 |
| 2014-06-09 | 972 | 978 | 950 | 951 | 1,125,000 | 4,755 |
| 2014-06-06 | 951 | 965 | 949 | 962 | 1,377,000 | 4,810 |
| 2014-06-05 | 957 | 957 | 932 | 941 | 1,845,000 | 4,705 |
| 2014-06-04 | 949 | 957 | 942 | 949 | 1,437,000 | 4,745 |
| 2014-06-03 | 942 | 948 | 934 | 944 | 1,750,000 | 4,720 |
| 2014-06-02 | 909 | 932 | 907 | 925 | 1,629,000 | 4,625 |
| 2014-05-30 | 918 | 918 | 898 | 899 | 1,214,000 | 4,495 |
| 2014-05-29 | 913 | 919 | 908 | 915 | 1,217,000 | 4,575 |
| 2014-05-28 | 919 | 922 | 914 | 919 | 1,644,000 | 4,595 |
| 2014-05-27 | 889 | 916 | 889 | 909 | 2,328,000 | 4,545 |
| 2014-05-26 | 875 | 883 | 869 | 881 | 1,164,000 | 4,405 |
| 2014-05-23 | 856 | 864 | 852 | 861 | 736,000 | 4,305 |
| 2014-05-22 | 843 | 857 | 840 | 854 | 1,057,000 | 4,270 |
| 2014-05-21 | 840 | 843 | 815 | 831 | 2,525,000 | 4,155 |
| 2014-05-20 | 853 | 859 | 847 | 847 | 940,000 | 4,235 |
| 2014-05-19 | 858 | 859 | 848 | 849 | 828,000 | 4,245 |
| 2014-05-16 | 852 | 858 | 846 | 850 | 913,000 | 4,250 |
| 2014-05-15 | 865 | 877 | 858 | 867 | 1,309,000 | 4,335 |
| 2014-05-14 | 887 | 892 | 866 | 877 | 1,935,000 | 4,385 |
| 2014-05-13 | 898 | 909 | 890 | 897 | 1,952,000 | 4,485 |
| 2014-05-12 | 870 | 896 | 863 | 885 | 2,386,000 | 4,425 |
| 2014-05-09 | 878 | 898 | 870 | 878 | 4,159,000 | 4,390 |
| 2014-05-08 | 835 | 839 | 820 | 835 | 1,330,000 | 4,175 |
| 2014-05-07 | 835 | 840 | 818 | 822 | 1,670,000 | 4,110 |
| 2014-05-02 | 870 | 870 | 836 | 850 | 2,635,000 | 4,250 |
| 2014-05-01 | 867 | 880 | 862 | 878 | 1,076,000 | 4,390 |
| 2014-04-30 | 869 | 870 | 855 | 858 | 946,000 | 4,290 |
| 2014-04-28 | 866 | 875 | 860 | 866 | 1,404,000 | 4,330 |
| 2014-04-25 | 877 | 882 | 867 | 875 | 886,000 | 4,375 |
| 2014-04-24 | 884 | 890 | 873 | 877 | 977,000 | 4,385 |
| 2014-04-23 | 879 | 888 | 874 | 881 | 918,000 | 4,405 |
| 2014-04-22 | 881 | 882 | 869 | 869 | 706,000 | 4,345 |
| 2014-04-21 | 869 | 883 | 868 | 873 | 974,000 | 4,365 |
| 2014-04-18 | 883 | 888 | 860 | 867 | 1,736,000 | 4,335 |
| 2014-04-17 | 871 | 886 | 871 | 881 | 1,406,000 | 4,405 |
| 2014-04-16 | 860 | 880 | 850 | 880 | 1,583,000 | 4,400 |
| 2014-04-15 | 844 | 853 | 837 | 847 | 1,101,000 | 4,235 |
| 2014-04-14 | 825 | 848 | 821 | 838 | 1,153,000 | 4,190 |
| 2014-04-11 | 825 | 841 | 820 | 836 | 2,385,000 | 4,180 |
| 2014-04-10 | 850 | 856 | 834 | 840 | 1,383,000 | 4,200 |
| 2014-04-09 | 838 | 849 | 827 | 836 | 1,761,000 | 4,180 |
| 2014-04-08 | 850 | 853 | 843 | 846 | 1,035,000 | 4,230 |
| 2014-04-07 | 854 | 869 | 852 | 858 | 1,273,000 | 4,290 |
| 2014-04-04 | 876 | 877 | 858 | 863 | 2,136,000 | 4,315 |
| 2014-04-03 | 876 | 889 | 868 | 883 | 2,547,000 | 4,415 |
| 2014-04-02 | 852 | 870 | 842 | 863 | 1,771,000 | 4,315 |
| 2014-04-01 | 857 | 857 | 842 | 849 | 1,562,000 | 4,245 |
| 2014-03-31 | 839 | 863 | 838 | 862 | 3,426,000 | 4,310 |
| 2014-03-28 | 796 | 823 | 791 | 820 | 2,613,000 | 4,100 |
| 2014-03-27 | 780 | 806 | 772 | 803 | 2,138,000 | 4,015 |
| 2014-03-26 | 798 | 804 | 781 | 794 | 2,829,000 | 3,970 |
| 2014-03-25 | 749 | 793 | 739 | 783 | 4,283,000 | 3,915 |
| 2014-03-24 | 793 | 803 | 776 | 779 | 2,072,000 | 3,895 |
| 2014-03-20 | 804 | 806 | 782 | 783 | 930,000 | 3,915 |
| 2014-03-19 | 815 | 822 | 796 | 799 | 1,432,000 | 3,995 |
| 2014-03-18 | 825 | 826 | 815 | 815 | 747,000 | 4,075 |
| 2014-03-17 | 805 | 812 | 802 | 807 | 933,000 | 4,035 |
| 2014-03-14 | 807 | 820 | 803 | 805 | 3,559,000 | 4,025 |
| 2014-03-13 | 840 | 847 | 830 | 832 | 1,112,000 | 4,160 |
| 2014-03-12 | 861 | 863 | 841 | 845 | 1,447,000 | 4,225 |
| 2014-03-11 | 872 | 882 | 872 | 880 | 830,000 | 4,400 |
| 2014-03-10 | 876 | 882 | 872 | 875 | 968,000 | 4,375 |
| 2014-03-07 | 896 | 896 | 872 | 884 | 1,109,000 | 4,420 |
| 2014-03-06 | 860 | 887 | 857 | 877 | 2,182,000 | 4,385 |
| 2014-03-05 | 832 | 859 | 832 | 851 | 1,534,000 | 4,255 |
| 2014-03-04 | 820 | 831 | 820 | 828 | 1,123,000 | 4,140 |
| 2014-03-03 | 828 | 835 | 817 | 832 | 971,000 | 4,160 |
| 2014-02-28 | 843 | 855 | 835 | 843 | 1,321,000 | 4,215 |
| 2014-02-27 | 853 | 856 | 842 | 848 | 1,220,000 | 4,240 |
| 2014-02-26 | 860 | 873 | 856 | 858 | 1,189,000 | 4,290 |
| 2014-02-25 | 887 | 889 | 868 | 874 | 1,036,000 | 4,370 |
| 2014-02-24 | 870 | 891 | 864 | 872 | 925,000 | 4,360 |
| 2014-02-21 | 867 | 885 | 867 | 883 | 751,000 | 4,415 |
| 2014-02-20 | 890 | 899 | 860 | 863 | 1,132,000 | 4,315 |
| 2014-02-19 | 886 | 898 | 879 | 889 | 942,000 | 4,445 |
| 2014-02-18 | 874 | 902 | 871 | 898 | 1,250,000 | 4,490 |
| 2014-02-17 | 860 | 873 | 849 | 870 | 1,303,000 | 4,350 |
| 2014-02-14 | 886 | 890 | 852 | 861 | 3,729,000 | 4,305 |
| 2014-02-13 | 917 | 925 | 889 | 894 | 1,466,000 | 4,470 |
| 2014-02-12 | 920 | 928 | 913 | 923 | 1,974,000 | 4,615 |
| 2014-02-10 | 918 | 922 | 897 | 905 | 956,000 | 4,525 |
| 2014-02-07 | 899 | 912 | 893 | 899 | 1,415,000 | 4,495 |
| 2014-02-06 | 885 | 922 | 885 | 886 | 2,580,000 | 4,430 |
| 2014-02-05 | 853 | 907 | 810 | 885 | 5,068,000 | 4,425 |
| 2014-02-04 | 897 | 899 | 852 | 853 | 1,476,000 | 4,265 |
| 2014-02-03 | 922 | 930 | 902 | 916 | 1,192,000 | 4,580 |
| 2014-01-31 | 949 | 960 | 929 | 937 | 1,424,000 | 4,685 |
| 2014-01-30 | 925 | 937 | 921 | 929 | 1,673,000 | 4,645 |
| 2014-01-29 | 950 | 970 | 944 | 970 | 1,354,000 | 4,850 |
| 2014-01-28 | 922 | 935 | 918 | 930 | 1,170,000 | 4,650 |
| 2014-01-27 | 925 | 936 | 920 | 922 | 1,253,000 | 4,610 |
| 2014-01-24 | 958 | 967 | 944 | 955 | 1,604,000 | 4,775 |
| 2014-01-23 | 990 | 991 | 976 | 979 | 888,000 | 4,895 |
| 2014-01-22 | 982 | 988 | 959 | 982 | 2,212,000 | 4,910 |
| 2014-01-21 | 988 | 997 | 982 | 989 | 832,000 | 4,945 |
| 2014-01-20 | 992 | 997 | 981 | 983 | 1,197,000 | 4,915 |
| 2014-01-17 | 981 | 1,001 | 979 | 994 | 1,213,000 | 4,970 |
| 2014-01-16 | 1,000 | 1,013 | 990 | 993 | 1,067,000 | 4,965 |
| 2014-01-15 | 988 | 1,000 | 980 | 1,000 | 1,319,000 | 5,000 |
| 2014-01-14 | 984 | 990 | 970 | 976 | 2,065,000 | 4,880 |
| 2014-01-10 | 1,002 | 1,017 | 989 | 1,014 | 2,900,000 | 5,070 |
| 2014-01-09 | 1,028 | 1,034 | 1,005 | 1,014 | 1,337,000 | 5,070 |
| 2014-01-08 | 1,045 | 1,049 | 1,021 | 1,035 | 1,152,000 | 5,175 |
| 2014-01-07 | 1,032 | 1,041 | 1,023 | 1,028 | 1,525,000 | 5,140 |
| 2014-01-06 | 1,020 | 1,043 | 1,019 | 1,034 | 2,134,000 | 5,170 |
分割・併合履歴 ： [2017-09-27]1株→0.2株