日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ドウシシャ(7483)の株価時系列情報

ドウシシャ(7483)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 1,981 2,005 1,981 1,993 5,400
2007/12/27 2,030 2,035 1,998 2,020 8,500
2007/12/26 2,030 2,035 2,005 2,030 14,800
2007/12/25 2,030 2,030 1,995 2,010 9,500
2007/12/21 1,984 2,005 1,954 1,985 27,200
2007/12/20 1,964 1,996 1,955 1,984 28,900
2007/12/19 1,985 2,005 1,980 1,994 39,400
2007/12/18 2,020 2,020 1,976 2,010 26,400
2007/12/17 2,020 2,055 1,975 2,015 31,300
2007/12/14 2,085 2,095 2,025 2,050 69,200
2007/12/13 2,115 2,120 2,080 2,085 45,600
2007/12/12 2,060 2,120 2,050 2,120 30,400
2007/12/11 2,065 2,100 2,065 2,090 58,900
2007/12/10 2,075 2,080 2,040 2,075 42,500
2007/12/07 2,000 2,060 2,000 2,040 52,700
2007/12/06 1,950 2,005 1,945 1,996 87,000
2007/12/05 1,929 1,945 1,921 1,945 24,600
2007/12/04 1,936 1,940 1,911 1,926 51,500
2007/12/03 1,950 1,954 1,923 1,936 45,800
2007/11/30 1,930 1,954 1,930 1,941 51,600
2007/11/29 1,938 1,956 1,935 1,946 51,800
2007/11/28 1,936 1,938 1,915 1,938 27,000
2007/11/27 1,919 1,935 1,903 1,935 26,700
2007/11/26 1,939 1,939 1,903 1,919 35,600
2007/11/22 1,889 1,903 1,856 1,882 57,400
2007/11/21 1,901 1,917 1,886 1,888 45,800
2007/11/20 1,899 1,914 1,876 1,901 105,800
2007/11/19 1,928 1,933 1,912 1,925 32,200
2007/11/16 1,930 1,939 1,913 1,927 30,000
2007/11/15 1,931 1,948 1,931 1,939 45,100
2007/11/14 1,902 1,926 1,901 1,916 36,500
2007/11/13 1,893 1,903 1,890 1,895 42,300
2007/11/12 1,889 1,901 1,878 1,893 72,400
2007/11/09 1,890 1,928 1,890 1,906 42,700
2007/11/08 1,890 1,909 1,875 1,902 86,600
2007/11/07 1,905 1,914 1,898 1,904 29,900
2007/11/06 1,914 1,918 1,908 1,916 23,700
2007/11/05 1,912 1,915 1,900 1,905 40,800
2007/11/02 1,904 1,922 1,903 1,915 31,400
2007/11/01 1,914 1,940 1,911 1,934 42,900
2007/10/31 1,911 1,949 1,911 1,949 35,900
2007/10/30 1,900 1,940 1,900 1,923 35,600
2007/10/29 1,905 1,925 1,905 1,919 39,500
2007/10/26 1,900 1,910 1,900 1,905 33,200
2007/10/25 1,898 1,908 1,895 1,902 58,300
2007/10/24 1,901 1,910 1,890 1,900 62,400
2007/10/23 1,898 1,923 1,898 1,902 23,900
2007/10/22 1,869 1,910 1,866 1,895 44,300
2007/10/19 1,894 1,901 1,830 1,888 71,100
2007/10/18 1,901 1,910 1,897 1,900 33,200
2007/10/17 1,890 1,909 1,890 1,895 55,800
2007/10/16 1,900 1,911 1,884 1,889 54,500
2007/10/15 1,901 1,910 1,896 1,903 18,300
2007/10/12 1,909 1,927 1,892 1,892 89,500
2007/10/11 1,900 1,929 1,900 1,915 17,100
2007/10/10 1,904 1,915 1,894 1,894 32,100
2007/10/09 1,901 1,924 1,896 1,903 41,300
2007/10/05 1,913 1,914 1,887 1,901 68,000
2007/10/04 1,920 1,932 1,905 1,906 13,200
2007/10/03 1,929 1,940 1,919 1,933 20,400
2007/10/02 1,907 1,932 1,907 1,928 17,400
2007/10/01 1,927 1,927 1,901 1,908 33,800
2007/09/28 1,923 1,935 1,905 1,905 22,700
2007/09/27 1,928 1,950 1,922 1,942 17,600
2007/09/26 1,935 1,935 1,904 1,911 24,900
2007/09/25 1,901 1,920 1,861 1,913 37,300
2007/09/21 1,915 1,920 1,885 1,895 47,800
2007/09/20 1,966 1,971 1,900 1,911 100,400
2007/09/19 1,935 1,966 1,935 1,966 28,600
2007/09/18 1,935 1,960 1,928 1,932 34,100
2007/09/14 1,912 1,956 1,912 1,935 33,600
2007/09/13 1,963 1,985 1,952 1,956 25,800
2007/09/12 1,956 1,979 1,946 1,961 24,800
2007/09/11 1,950 1,971 1,926 1,956 25,500
2007/09/10 1,953 1,990 1,943 1,967 63,900
2007/09/07 1,945 1,998 1,945 1,983 47,000
2007/09/06 1,929 1,973 1,915 1,965 44,100
2007/09/05 1,970 1,979 1,934 1,941 35,600
2007/09/04 1,960 1,993 1,947 1,970 56,000
2007/09/03 1,994 2,010 1,988 2,005 52,100
2007/08/31 1,954 1,994 1,954 1,994 88,100
2007/08/30 1,941 1,971 1,941 1,954 140,700
2007/08/29 1,900 1,948 1,900 1,941 108,900
2007/08/28 1,922 1,924 1,911 1,919 65,800
2007/08/27 1,915 1,934 1,915 1,922 85,600
2007/08/24 1,901 1,915 1,894 1,904 141,500
2007/08/23 1,825 1,901 1,825 1,901 127,500
2007/08/22 1,787 1,825 1,787 1,814 53,500
2007/08/21 1,713 1,790 1,713 1,787 62,900
2007/08/20 1,720 1,735 1,709 1,713 36,600
2007/08/17 1,758 1,768 1,716 1,717 95,600
2007/08/16 1,745 1,763 1,719 1,761 93,000
2007/08/15 1,764 1,767 1,742 1,758 89,400
2007/08/14 1,723 1,769 1,690 1,764 82,500
2007/08/13 1,611 1,696 1,611 1,693 110,000
2007/08/10 1,614 1,626 1,590 1,611 158,000
2007/08/09 1,707 1,710 1,643 1,644 200,400
2007/08/08 1,772 1,784 1,694 1,707 103,200
2007/08/07 1,775 1,789 1,761 1,771 45,200
2007/08/06 1,742 1,788 1,737 1,769 67,500
2007/08/03 1,755 1,760 1,739 1,742 63,900
2007/08/02 1,798 1,798 1,729 1,749 115,000
2007/08/01 1,725 1,752 1,725 1,729 121,600
2007/07/31 1,706 1,724 1,702 1,708 115,400
2007/07/30 1,700 1,710 1,693 1,700 180,600
2007/07/27 1,800 1,800 1,754 1,754 89,300
2007/07/26 1,896 1,904 1,824 1,827 76,900
2007/07/25 1,915 1,917 1,899 1,900 37,600
2007/07/24 1,915 1,918 1,908 1,914 35,100
2007/07/23 1,919 1,921 1,902 1,906 41,900
2007/07/20 1,912 1,929 1,910 1,922 74,100
2007/07/19 1,910 1,920 1,906 1,917 88,200
2007/07/18 1,925 1,931 1,914 1,919 119,700
2007/07/17 1,933 1,933 1,923 1,928 38,300
2007/07/13 1,937 1,937 1,923 1,926 24,600
2007/07/12 1,924 1,937 1,917 1,923 31,700
2007/07/11 1,938 1,938 1,920 1,926 45,800
2007/07/10 1,939 1,940 1,932 1,935 21,800
2007/07/09 1,931 1,936 1,925 1,935 36,200
2007/07/06 1,933 1,938 1,920 1,932 43,300
2007/07/05 1,928 1,939 1,926 1,932 53,700
2007/07/04 1,942 1,949 1,928 1,930 44,400
2007/07/03 1,960 1,960 1,940 1,942 32,500
2007/07/02 1,966 1,966 1,948 1,948 41,800
2007/06/29 1,938 1,955 1,938 1,950 23,700
2007/06/28 1,933 1,948 1,928 1,934 32,600
2007/06/27 1,950 1,951 1,930 1,933 42,600
2007/06/26 1,958 1,960 1,940 1,947 31,200
2007/06/25 1,995 2,000 1,956 1,959 47,600
2007/06/22 1,995 2,000 1,991 1,994 31,800
2007/06/21 1,998 2,000 1,986 1,999 55,100
2007/06/20 1,980 1,986 1,970 1,983 32,500
2007/06/19 1,983 1,988 1,968 1,979 48,300
2007/06/18 1,978 1,978 1,956 1,965 24,000
2007/06/15 1,940 1,949 1,930 1,948 28,200
2007/06/14 1,925 1,941 1,922 1,939 23,700
2007/06/13 1,934 1,934 1,915 1,922 42,700
2007/06/12 1,976 1,979 1,925 1,937 93,900
2007/06/11 1,975 1,981 1,970 1,975 20,800
2007/06/08 1,974 1,975 1,961 1,969 57,100
2007/06/07 1,988 1,991 1,964 1,972 57,900
2007/06/06 1,991 1,995 1,974 1,979 50,000
2007/06/05 2,005 2,005 1,981 1,990 63,100
2007/06/04 2,030 2,050 2,010 2,015 32,000
2007/06/01 2,015 2,040 2,010 2,030 33,800
2007/05/31 2,025 2,025 2,010 2,010 11,400
2007/05/30 2,015 2,015 2,000 2,005 28,900
2007/05/29 2,005 2,005 1,990 1,999 24,300
2007/05/28 2,000 2,010 1,994 2,000 40,800
2007/05/25 2,015 2,015 1,977 1,980 40,100
2007/05/24 2,025 2,025 2,000 2,020 27,900
2007/05/23 2,030 2,030 1,998 2,015 19,700
2007/05/22 1,986 2,005 1,974 1,996 65,300
2007/05/21 1,979 1,981 1,961 1,967 51,000
2007/05/18 2,000 2,000 1,976 1,976 34,200
2007/05/17 1,990 2,010 1,985 1,988 61,900
2007/05/16 1,998 2,005 1,986 1,988 55,000
2007/05/15 1,996 1,996 1,970 1,983 84,100
2007/05/14 1,975 2,000 1,975 1,981 59,700
2007/05/11 1,976 1,983 1,966 1,968 82,800
2007/05/10 1,974 1,997 1,973 1,983 105,800
2007/05/09 2,000 2,000 1,963 1,967 218,500
2007/05/08 2,170 2,170 2,045 2,070 103,500
2007/05/07 2,175 2,185 2,165 2,170 20,100
2007/05/02 2,160 2,180 2,155 2,180 22,000
2007/05/01 2,195 2,195 2,160 2,165 26,300
2007/04/27 2,185 2,195 2,185 2,195 15,100
2007/04/26 2,185 2,190 2,175 2,190 20,200
2007/04/25 2,185 2,190 2,155 2,165 38,500
2007/04/24 2,175 2,190 2,170 2,185 14,800
2007/04/23 2,175 2,190 2,170 2,175 30,600
2007/04/20 2,190 2,190 2,165 2,170 13,600
2007/04/19 2,190 2,190 2,165 2,170 25,400
2007/04/18 2,180 2,205 2,180 2,195 30,600
2007/04/17 2,210 2,215 2,180 2,190 29,900
2007/04/16 2,215 2,220 2,200 2,200 33,300
2007/04/13 2,200 2,210 2,185 2,185 41,100
2007/04/12 2,225 2,235 2,200 2,215 40,400
2007/04/11 2,250 2,260 2,235 2,240 22,600
2007/04/10 2,245 2,265 2,240 2,250 44,200
2007/04/09 2,255 2,280 2,255 2,270 31,600
2007/04/06 2,285 2,285 2,250 2,255 42,100
2007/04/05 2,265 2,290 2,265 2,275 50,700
2007/04/04 2,290 2,310 2,290 2,300 53,400
2007/04/03 2,300 2,305 2,280 2,290 34,100
2007/04/02 2,360 2,380 2,275 2,300 88,000
2007/03/30 2,310 2,405 2,305 2,385 111,900
2007/03/29 2,265 2,320 2,265 2,315 44,500
2007/03/28 2,305 2,335 2,280 2,305 39,200
2007/03/27 2,305 2,340 2,295 2,305 44,300
2007/03/26 2,365 2,380 2,345 2,360 34,900
2007/03/23 2,320 2,395 2,320 2,395 68,000
2007/03/22 2,300 2,325 2,300 2,310 53,600
2007/03/20 2,300 2,310 2,295 2,300 42,200
2007/03/19 2,285 2,305 2,280 2,285 33,100
2007/03/16 2,310 2,325 2,265 2,270 60,400
2007/03/15 2,305 2,320 2,300 2,310 23,500
2007/03/14 2,280 2,295 2,270 2,275 91,600
2007/03/13 2,395 2,395 2,360 2,360 33,000
2007/03/12 2,380 2,390 2,375 2,390 18,100
2007/03/09 2,380 2,400 2,345 2,350 72,400
2007/03/08 2,345 2,435 2,345 2,410 101,100
2007/03/07 2,330 2,360 2,315 2,345 69,800
2007/03/06 2,235 2,295 2,225 2,290 81,000
2007/03/05 2,270 2,270 2,200 2,215 55,200
2007/03/02 2,265 2,285 2,255 2,270 43,000
2007/03/01 2,290 2,300 2,265 2,285 55,600
2007/02/28 2,220 2,295 2,205 2,280 46,000
2007/02/27 2,395 2,405 2,330 2,340 43,100
2007/02/26 2,430 2,430 2,380 2,385 39,700
2007/02/23 2,370 2,420 2,370 2,415 57,300
2007/02/22 2,365 2,390 2,350 2,390 48,200
2007/02/21 2,385 2,390 2,335 2,365 36,900
2007/02/20 2,375 2,395 2,320 2,385 44,000
2007/02/19 2,395 2,395 2,360 2,385 37,300
2007/02/16 2,365 2,395 2,355 2,395 50,500
2007/02/15 2,405 2,425 2,375 2,390 76,900
2007/02/14 2,420 2,430 2,395 2,405 34,700
2007/02/13 2,385 2,445 2,385 2,430 50,900
2007/02/09 2,390 2,435 2,390 2,425 31,300
2007/02/08 2,360 2,400 2,360 2,385 37,800
2007/02/07 2,380 2,400 2,355 2,355 68,800
2007/02/06 2,385 2,430 2,345 2,405 32,200
2007/02/05 2,395 2,400 2,360 2,385 53,300
2007/02/02 2,340 2,365 2,325 2,365 25,400
2007/02/01 2,285 2,330 2,285 2,330 30,200
2007/01/31 2,320 2,340 2,285 2,290 32,500
2007/01/30 2,250 2,325 2,245 2,310 84,000
2007/01/29 2,230 2,245 2,225 2,245 32,000
2007/01/26 2,230 2,235 2,200 2,225 36,400
2007/01/25 2,240 2,240 2,205 2,210 64,100
2007/01/24 2,205 2,220 2,195 2,220 54,600
2007/01/23 2,240 2,240 2,190 2,205 82,100
2007/01/22 2,260 2,260 2,230 2,240 54,300
2007/01/19 2,240 2,250 2,220 2,220 80,400
2007/01/18 2,240 2,265 2,230 2,245 37,700
2007/01/17 2,235 2,250 2,215 2,240 33,000
2007/01/16 2,260 2,260 2,210 2,235 52,500
2007/01/15 2,250 2,260 2,235 2,245 39,400
2007/01/12 2,195 2,255 2,180 2,245 49,200
2007/01/11 2,200 2,215 2,170 2,195 43,900
2007/01/10 2,215 2,225 2,180 2,215 39,500
2007/01/09 2,255 2,265 2,230 2,245 36,800
2007/01/05 2,280 2,285 2,240 2,255 45,000
2007/01/04 2,280 2,280 2,275 2,280 4,500

このページの先頭へ