5714 DOWAホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,6304,6404,5804,600150,4004,600
2017-12-284,5804,6354,5654,580181,3004,580
2017-12-274,5454,5904,5304,565219,5004,565
2017-12-264,5754,6054,5004,530206,0004,530
2017-12-254,6104,6104,5404,545133,5004,545
2017-12-224,5154,5804,5104,570257,1004,570
2017-12-214,5004,5354,4654,475334,7004,475
2017-12-204,4204,5304,4054,505300,1004,505
2017-12-194,4104,4504,4104,430306,3004,430
2017-12-184,3504,3904,3404,385292,7004,385
2017-12-154,3004,3204,2604,290239,8004,290
2017-12-144,3104,3504,3004,315348,5004,315
2017-12-134,3304,3404,2954,300436,8004,300
2017-12-124,2554,3154,2304,290292,1004,290
2017-12-114,2254,2554,2204,250290,2004,250
2017-12-084,1654,2354,1504,225582,1004,225
2017-12-074,2054,2154,1354,145472,4004,145
2017-12-064,2004,2004,1204,135531,4004,135
2017-12-054,1904,2554,1804,240317,1004,240
2017-12-044,2704,2854,1954,205342,5004,205
2017-12-014,2854,2854,2154,230398,8004,230
2017-11-304,2804,2954,2304,270529,6004,270
2017-11-294,2804,3104,2304,250448,7004,250
2017-11-284,2554,2554,1754,215446,4004,215
2017-11-274,3354,3604,2604,280405,8004,280
2017-11-244,3404,3704,2904,305502,1004,305
2017-11-224,4504,4604,3904,400326,7004,400
2017-11-214,4154,4354,3654,405537,8004,405
2017-11-204,5154,5454,3754,380660,1004,380
2017-11-174,6304,6304,4804,495349,4004,495
2017-11-164,5304,5904,4954,560310,7004,560
2017-11-154,6154,6454,5604,565394,8004,565
2017-11-134,6204,7354,6204,635703,9004,635
2017-11-104,7604,8654,7354,805673,3004,805
2017-11-094,9405,0104,8104,880476,9004,880
2017-11-084,9204,9504,8754,940266,6004,940
2017-11-074,8504,9854,8504,965358,2004,965
2017-11-064,8304,8454,7854,830265,7004,830
2017-11-024,8504,8704,8104,850240,4004,850
2017-11-014,7404,8104,7354,800239,4004,800
2017-10-314,7204,7654,7154,755247,7004,755
2017-10-304,7204,7254,6704,705525,9004,705
2017-10-274,6504,7304,6404,725263,5004,725
2017-10-264,6454,7104,6204,670305,2004,670
2017-10-254,6754,7604,6604,705405,1004,705
2017-10-244,6104,6654,5754,660190,5004,660
2017-10-234,6004,6604,5904,650340,9004,650
2017-10-204,5054,5554,4854,545249,3004,545
2017-10-194,4804,5254,4754,505223,0004,505
2017-10-184,5054,5104,4504,470242,6004,470
2017-10-174,5004,5904,4904,530408,4004,530
2017-10-164,4104,4904,3954,465274,1004,465
2017-10-134,3204,4004,3104,395462,7004,395
2017-10-124,3504,3704,3254,340193,0004,340
2017-10-114,3654,4054,3504,360337,6004,360
2017-10-104,3604,3954,3554,380236,1004,380
2017-10-064,3404,3654,3104,350263,1004,350
2017-10-054,2904,3354,2754,335222,0004,335
2017-10-044,2004,3304,1804,315593,9004,315
2017-10-034,1004,1504,0904,140215,5004,140
2017-10-024,1254,1354,0804,100202,2004,100
2017-09-294,1654,1704,1054,125327,2004,125
2017-09-284,1854,2304,1454,180256,0004,180
2017-09-274,2154,2554,1954,200344,0004,200
2017-09-268328658278504,145,0004,250
2017-09-258258358198341,745,0004,170
2017-09-228308308178211,580,0004,105
2017-09-218338368278301,598,0004,150
2017-09-208188288178271,631,0004,135
2017-09-198188268138231,714,0004,115
2017-09-158128198118141,196,0004,070
2017-09-148288308098152,098,0004,075
2017-09-138308458308371,449,0004,185
2017-09-128118228098221,875,0004,110
2017-09-118068067998032,345,0004,015
2017-09-088078168068092,644,0004,045
2017-09-078358368198221,913,0004,110
2017-09-068238278178231,743,0004,115
2017-09-058378408248281,347,0004,140
2017-09-048408408258281,445,0004,140
2017-09-018368398328351,674,0004,175
2017-08-318338448298302,028,0004,150
2017-08-30844844836837888,0004,185
2017-08-298428438278342,406,0004,170
2017-08-288498508418471,066,0004,235
2017-08-258388458338421,647,0004,210
2017-08-248318368248281,023,0004,140
2017-08-238398438288311,942,0004,155
2017-08-228148328108282,011,0004,140
2017-08-218128147998082,382,0004,040
2017-08-188078228078092,309,0004,045
2017-08-178248408228263,049,0004,130
2017-08-168068087958062,837,0004,030
2017-08-158058097977992,279,0003,995
2017-08-148158227958003,352,0004,000
2017-08-108458588228304,864,0004,150
2017-08-098909098839045,031,0004,520
2017-08-08884892880883955,0004,415
2017-08-07878882875881898,0004,405
2017-08-048748758658731,387,0004,365
2017-08-038788838638821,495,0004,410
2017-08-028758868638811,740,0004,405
2017-08-018989028768761,342,0004,380
2017-07-318838968798931,353,0004,465
2017-07-288818898788841,198,0004,420
2017-07-278748928738861,914,0004,430
2017-07-268818938718751,585,0004,375
2017-07-258638738628661,098,0004,330
2017-07-248638658508631,623,0004,315
2017-07-218959028748772,809,0004,385
2017-07-208738818708801,051,0004,400
2017-07-19870871863867761,0004,335
2017-07-18872879869870849,0004,350
2017-07-148688858658811,478,0004,405
2017-07-138698718588622,641,0004,310
2017-07-12871877863872925,0004,360
2017-07-118828878738751,277,0004,375
2017-07-10874882867876963,0004,380
2017-07-078638778598741,161,0004,370
2017-07-068828928698761,761,0004,380
2017-07-058628778608751,827,0004,375
2017-07-048698738488561,780,0004,280
2017-07-038558658538601,456,0004,300
2017-06-308398528348512,122,0004,255
2017-06-298378458338431,882,0004,215
2017-06-288248368238271,239,0004,135
2017-06-278128268088241,360,0004,120
2017-06-26809813805805876,0004,025
2017-06-238108177998011,439,0004,005
2017-06-228038037947961,834,0003,980
2017-06-218218218038041,738,0004,020
2017-06-208178298158232,086,0004,115
2017-06-198098148048101,365,0004,050
2017-06-168168308068112,454,0004,055
2017-06-158288288078091,661,0004,045
2017-06-148548558288332,115,0004,165
2017-06-138418498348411,603,0004,205
2017-06-128528688478542,376,0004,270
2017-06-098498548458492,109,0004,245
2017-06-088588598468472,139,0004,235
2017-06-078488588448531,860,0004,265
2017-06-068628648468482,362,0004,240
2017-06-058708748568723,111,0004,360
2017-06-028678948678925,048,0004,460
2017-06-018378498378472,735,0004,235
2017-05-318368528258365,318,0004,180
2017-05-307948127908122,287,0004,060
2017-05-298068067967982,251,0003,990
2017-05-268048267978124,866,0004,060
2017-05-257857927767891,726,0003,945
2017-05-247927987857902,125,0003,950
2017-05-237797837737791,651,0003,895
2017-05-227777817717791,750,0003,895
2017-05-197547677497662,562,0003,830
2017-05-187557587507542,295,0003,770
2017-05-177867867707701,428,0003,850
2017-05-167937967867901,826,0003,950
2017-05-158108107807862,605,0003,930
2017-05-128228278038112,953,0004,055
2017-05-118268288168252,062,0004,125
2017-05-108278388008205,533,0004,100
2017-05-098428458328383,024,0004,190
2017-05-088538578408454,031,0004,225
2017-05-028328438308381,425,0004,190
2017-05-018318328248291,288,0004,145
2017-04-288428618228304,430,0004,150
2017-04-278278318188291,345,0004,145
2017-04-268278378198293,392,0004,145
2017-04-257988227988172,615,0004,085
2017-04-247977977867892,307,0003,945
2017-04-217927937637823,022,0003,910
2017-04-207717897657803,324,0003,900
2017-04-197757817587755,630,0003,875
2017-04-188018057807873,187,0003,935
2017-04-177908067777988,193,0003,990
2017-04-147817867627672,305,0003,835
2017-04-137587717457703,715,0003,850
2017-04-127797807637722,316,0003,860
2017-04-117727907667883,281,0003,940
2017-04-107717787677771,849,0003,885
2017-04-077767807597642,287,0003,820
2017-04-067777807667671,861,0003,835
2017-04-057867887767861,417,0003,930
2017-04-047887887737781,801,0003,890
2017-04-038078097837911,665,0003,955
2017-03-318138198028022,552,0004,010
2017-03-308008247998053,321,0004,025
2017-03-298028047887932,227,0003,965
2017-03-288098178038072,115,0004,035
2017-03-278098108008021,790,0004,010
2017-03-248198338168242,142,0004,120
2017-03-238168228118203,350,0004,100
2017-03-228308338158202,690,0004,100
2017-03-218618628538541,010,0004,270
2017-03-178628688608611,615,0004,305
2017-03-168718818658691,876,0004,345
2017-03-158658668618631,157,0004,315
2017-03-148758798648721,939,0004,360
2017-03-138598728478712,687,0004,355
2017-03-108718748618673,256,0004,335
2017-03-098768788678712,031,0004,355
2017-03-088718798678702,707,0004,350
2017-03-079019028788813,260,0004,405
2017-03-06902906895897979,0004,485
2017-03-039099098959031,885,0004,515
2017-03-029279329169182,633,0004,590
2017-03-018999108949062,400,0004,530
2017-02-289109199049111,874,0004,555
2017-02-279019118909011,608,0004,505
2017-02-249269299069113,463,0004,555
2017-02-239659709469511,388,0004,755
2017-02-229539709519691,637,0004,845
2017-02-219469549409531,274,0004,765
2017-02-209519519389441,281,0004,720
2017-02-179519609459561,723,0004,780
2017-02-169869879509572,763,0004,785
2017-02-159991,0099889891,929,0004,945
2017-02-149709999689842,454,0004,920
2017-02-139379669369652,052,0004,825
2017-02-109349349159261,935,0004,630
2017-02-099229259109141,599,0004,570
2017-02-089169369119202,611,0004,600
2017-02-079059329039095,160,0004,545
2017-02-069699709459502,003,0004,750
2017-02-039549719499551,614,0004,775
2017-02-02967973951953881,0004,765
2017-02-019499669469631,404,0004,815
2017-01-319599769599611,971,0004,805
2017-01-309739749589701,554,0004,850
2017-01-279849879759821,255,0004,910
2017-01-269779869739841,620,0004,920
2017-01-259809849649771,246,0004,885
2017-01-249669759599601,413,0004,800
2017-01-239499789359632,983,0004,815
2017-01-209309589299551,941,0004,775
2017-01-19929934922932939,0004,660
2017-01-18899922897921935,0004,605
2017-01-179189329089091,853,0004,545
2017-01-169309319079161,160,0004,580
2017-01-139319379199361,572,0004,680
2017-01-129309409219331,920,0004,665
2017-01-119019258999201,640,0004,600
2017-01-108929018848931,513,0004,465
2017-01-06910913897904952,0004,520
2017-01-059369379169201,040,0004,600
2017-01-049009319009281,322,0004,640

分割・併合履歴 : [2017-09-27]1株→0.2株