1. HOME >
  2. 株価時系列 >
  3. 5714 >
  4. 2016年

5714 DOWAホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30888902884894861,0004,470
2016-12-299109118928971,175,0004,485
2016-12-289019299019191,213,0004,595
2016-12-278969128969011,056,0004,505
2016-12-26911914898901915,0004,505
2016-12-22905915896914963,0004,570
2016-12-219159238999051,398,0004,525
2016-12-209019168959131,226,0004,565
2016-12-19922922908916998,0004,580
2016-12-169329329249291,233,0004,645
2016-12-159279399139262,142,0004,630
2016-12-149309319119171,568,0004,585
2016-12-139279399179362,716,0004,680
2016-12-129559599199342,530,0004,670
2016-12-099359549359503,469,0004,750
2016-12-089509579389502,346,0004,750
2016-12-079349489299431,888,0004,715
2016-12-069169349129321,790,0004,660
2016-12-059259258979011,707,0004,505
2016-12-028949188939161,755,0004,580
2016-12-018889158888992,770,0004,495
2016-11-308818858688782,094,0004,390
2016-11-298798908748871,861,0004,435
2016-11-288788918778871,689,0004,435
2016-11-258809198768863,822,0004,430
2016-11-248608808608761,830,0004,380
2016-11-228398528328511,677,0004,255
2016-11-218328348218252,941,0004,125
2016-11-188408538398532,094,0004,265
2016-11-178208258128212,037,0004,105
2016-11-168358428268342,067,0004,170
2016-11-158188308158242,270,0004,120
2016-11-148148228108142,312,0004,070
2016-11-118158207968104,249,0004,050
2016-11-107497867457793,920,0003,895
2016-11-097417466856974,387,0003,485
2016-11-087417457157294,467,0003,645
2016-11-077907967777851,606,0003,925
2016-11-047707817627771,558,0003,885
2016-11-027727767627711,377,0003,855
2016-11-017777817687811,227,0003,905
2016-10-317927947807811,540,0003,905
2016-10-287908107888054,764,0004,025
2016-10-277657847657801,497,0003,900
2016-10-267627737577651,241,0003,825
2016-10-257497607487581,583,0003,790
2016-10-24759760748756963,0003,780
2016-10-217707757597611,288,0003,805
2016-10-20759767756765997,0003,825
2016-10-197577637497541,350,0003,770
2016-10-187487587317542,428,0003,770
2016-10-177547577387543,402,0003,770
2016-10-147187227077142,298,0003,570
2016-10-137317337177211,409,0003,605
2016-10-127357437197213,348,0003,605
2016-10-117687737487502,490,0003,750
2016-10-077687827567672,823,0003,835
2016-10-067507527347381,199,0003,690
2016-10-057437487377411,490,0003,705
2016-10-047387467307431,977,0003,715
2016-10-037207387177302,447,0003,650
2016-09-307087086917031,629,0003,515
2016-09-297047227047151,618,0003,575
2016-09-286926986856901,347,0003,450
2016-09-276847006756991,504,0003,495
2016-09-26691694682684953,0003,420
2016-09-237057066976981,167,0003,490
2016-09-216877056777051,482,0003,525
2016-09-206997026866871,550,0003,435
2016-09-167037126997081,878,0003,540
2016-09-157027036886931,512,0003,465
2016-09-146987066907021,425,0003,510
2016-09-137147156967021,903,0003,510
2016-09-127167237027041,598,0003,520
2016-09-097067307047272,693,0003,635
2016-09-087017026926981,032,0003,490
2016-09-077047066916991,704,0003,495
2016-09-067047146997081,565,0003,540
2016-09-057127247027041,677,0003,520
2016-09-026876966706951,812,0003,475
2016-09-016897066866971,714,0003,485
2016-08-316796986786931,679,0003,465
2016-08-306646866646811,751,0003,405
2016-08-296506726486641,287,0003,320
2016-08-266486556426431,773,0003,215
2016-08-256506526386412,456,0003,205
2016-08-246526696506631,927,0003,315
2016-08-236736736506512,351,0003,255
2016-08-226736736576592,141,0003,295
2016-08-196856956716733,355,0003,365
2016-08-186466886436775,216,0003,385
2016-08-176286506266472,343,0003,235
2016-08-166346556296312,784,0003,155
2016-08-15621627616617990,0003,085
2016-08-126326326236281,216,0003,140
2016-08-106276356216261,842,0003,130
2016-08-096306346186262,746,0003,130
2016-08-085896395896375,870,0003,185
2016-08-055395565325493,457,0002,745
2016-08-045235475235452,101,0002,725
2016-08-035255325225231,599,0002,615
2016-08-025415475405401,020,0002,700
2016-08-015355555325512,456,0002,755
2016-07-295565685375453,355,0002,725
2016-07-285595665545631,942,0002,815
2016-07-275535685485593,018,0002,795
2016-07-265575575395452,381,0002,725
2016-07-255665725595621,454,0002,810
2016-07-225785825645661,554,0002,830
2016-07-215665845665812,921,0002,905
2016-07-205645675435622,752,0002,810
2016-07-195685825525655,217,0002,825
2016-07-155895945805852,551,0002,925
2016-07-145805935745881,945,0002,940
2016-07-135935945845901,804,0002,950
2016-07-125635835635781,913,0002,890
2016-07-115365575365531,534,0002,765
2016-07-085315355235262,208,0002,630
2016-07-075305365265311,605,0002,655
2016-07-065315325205312,596,0002,655
2016-07-055405495365402,311,0002,700
2016-07-045265425245381,380,0002,690
2016-07-015355395265311,607,0002,655
2016-06-305405415225232,069,0002,615
2016-06-295275365225242,227,0002,620
2016-06-285045144975131,735,0002,565
2016-06-275195245065142,171,0002,570
2016-06-245795815175183,405,0002,590
2016-06-235755785665781,868,0002,890
2016-06-225915915635692,330,0002,845
2016-06-215945945795882,411,0002,940
2016-06-205926025866012,111,0003,005
2016-06-175755855725832,417,0002,915
2016-06-165935955675691,681,0002,845
2016-06-155915985815911,691,0002,955
2016-06-146006035865911,887,0002,955
2016-06-136086105996001,781,0003,000
2016-06-106386386176213,321,0003,105
2016-06-096546556476511,525,0003,255
2016-06-086576616416592,765,0003,295
2016-06-076416626406612,255,0003,305
2016-06-066276456226381,661,0003,190
2016-06-036376396276331,177,0003,165
2016-06-026516546336381,815,0003,190
2016-06-016666686586591,149,0003,295
2016-05-316626756596731,005,0003,365
2016-05-306676726546621,274,0003,310
2016-05-27653665653664924,0003,320
2016-05-266686686526571,603,0003,285
2016-05-256666676586641,748,0003,320
2016-05-246776776506533,689,0003,265
2016-05-236906926746872,159,0003,435
2016-05-206906946816902,190,0003,450
2016-05-197057136866882,364,0003,440
2016-05-186777066757012,648,0003,505
2016-05-176816866726782,509,0003,390
2016-05-166546706476661,777,0003,330
2016-05-136696716516533,311,0003,265
2016-05-126296516266502,946,0003,250
2016-05-116276446206255,621,0003,125
2016-05-106656876536772,907,0003,385
2016-05-096856886666672,499,0003,335
2016-05-066876916746762,191,0003,380
2016-05-026806906766871,678,0003,435
2016-04-287327486986992,287,0003,495
2016-04-277257347217261,687,0003,630
2016-04-267307327127231,252,0003,615
2016-04-257387397257351,710,0003,675
2016-04-227177387157383,385,0003,690
2016-04-217397397237292,451,0003,645
2016-04-207307367107182,452,0003,590
2016-04-197017147017102,023,0003,550
2016-04-186656826656771,585,0003,385
2016-04-156916986856941,564,0003,470
2016-04-146827006816981,669,0003,490
2016-04-136626756546721,796,0003,360
2016-04-126316616276502,647,0003,250
2016-04-116216406126312,751,0003,155
2016-04-086056275926203,396,0003,100
2016-04-076326366146162,197,0003,080
2016-04-066186366186353,118,0003,175
2016-04-056186226076202,951,0003,100
2016-04-046156316096253,498,0003,125
2016-04-016226276096132,730,0003,065
2016-03-316386396236273,086,0003,135
2016-03-306756756246304,499,0003,150
2016-03-296836836666752,199,0003,375
2016-03-287027036896982,465,0003,490
2016-03-25682687677685842,0003,425
2016-03-246906926686791,525,0003,395
2016-03-23707711695698895,0003,490
2016-03-227157196917041,397,0003,520
2016-03-186777046757011,998,0003,505
2016-03-176906966726771,779,0003,385
2016-03-166896946796802,029,0003,400
2016-03-157027066926991,825,0003,495
2016-03-147067177067131,093,0003,565
2016-03-116806976806962,480,0003,480
2016-03-106936996826912,018,0003,455
2016-03-096886916606793,003,0003,395
2016-03-087227316987032,254,0003,515
2016-03-077227297057192,320,0003,595
2016-03-047097357057233,155,0003,615
2016-03-036857026857001,705,0003,500
2016-03-026816946746902,225,0003,450
2016-03-016496636386552,716,0003,275
2016-02-296626696446461,884,0003,230
2016-02-266426526336331,712,0003,165
2016-02-256096426066342,655,0003,170
2016-02-246036195996021,827,0003,010
2016-02-236126346066142,496,0003,070
2016-02-225916115906021,603,0003,010
2016-02-196206305916002,308,0003,000
2016-02-186296386186282,242,0003,140
2016-02-176066195886001,914,0003,000
2016-02-165896235866102,496,0003,050
2016-02-155906085756032,698,0003,015
2016-02-125635735475603,599,0002,800
2016-02-106006115745834,268,0002,915
2016-02-096186185925964,825,0002,980
2016-02-086957006336377,684,0003,185
2016-02-057497877467823,203,0003,910
2016-02-047287597277502,139,0003,750
2016-02-037527677247382,459,0003,690
2016-02-028068067737771,345,0003,885
2016-02-01814821809821993,0004,105
2016-01-297878167718071,995,0004,035
2016-01-287967997737741,575,0003,870
2016-01-277758037757991,790,0003,995
2016-01-267697717587601,684,0003,800
2016-01-257887977747841,491,0003,920
2016-01-227547747487731,881,0003,865
2016-01-217487727267261,656,0003,630
2016-01-207797847407401,500,0003,700
2016-01-197587787567761,570,0003,880
2016-01-187487657417601,457,0003,800
2016-01-157898037667691,827,0003,845
2016-01-147567777417752,380,0003,875
2016-01-137697857677781,713,0003,890
2016-01-127817837527572,271,0003,785
2016-01-087838017817882,014,0003,940
2016-01-078128137917911,917,0003,955
2016-01-068318378108161,624,0004,080
2016-01-058418458268331,687,0004,165
2016-01-048508708388402,494,0004,200

分割・併合履歴 ： [2017-09-27]1株→0.2株