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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,218 | 1,240 | 1,210 | 1,229 | 40,800 |
| 2008/12/29 | 1,164 | 1,207 | 1,164 | 1,203 | 49,500 |
| 2008/12/26 | 1,165 | 1,165 | 1,152 | 1,158 | 15,900 |
| 2008/12/25 | 1,143 | 1,156 | 1,140 | 1,155 | 25,000 |
| 2008/12/24 | 1,134 | 1,155 | 1,124 | 1,140 | 39,700 |
| 2008/12/22 | 1,131 | 1,149 | 1,117 | 1,133 | 41,700 |
| 2008/12/19 | 1,120 | 1,160 | 1,119 | 1,123 | 64,900 |
| 2008/12/18 | 1,134 | 1,139 | 1,112 | 1,119 | 21,500 |
| 2008/12/17 | 1,175 | 1,175 | 1,121 | 1,137 | 29,300 |
| 2008/12/16 | 1,154 | 1,164 | 1,136 | 1,164 | 25,900 |
| 2008/12/15 | 1,157 | 1,180 | 1,152 | 1,152 | 24,100 |
| 2008/12/12 | 1,151 | 1,165 | 1,112 | 1,142 | 60,900 |
| 2008/12/11 | 1,146 | 1,166 | 1,111 | 1,141 | 28,600 |
| 2008/12/10 | 1,117 | 1,150 | 1,110 | 1,143 | 26,700 |
| 2008/12/09 | 1,150 | 1,166 | 1,122 | 1,137 | 39,900 |
| 2008/12/08 | 1,114 | 1,140 | 1,114 | 1,135 | 40,700 |
| 2008/12/05 | 1,062 | 1,109 | 1,062 | 1,087 | 39,100 |
| 2008/12/04 | 1,097 | 1,109 | 1,071 | 1,080 | 37,900 |
| 2008/12/03 | 1,102 | 1,121 | 1,086 | 1,097 | 50,100 |
| 2008/12/02 | 1,125 | 1,160 | 1,109 | 1,118 | 49,000 |
| 2008/12/01 | 1,206 | 1,206 | 1,171 | 1,180 | 18,000 |
| 2008/11/28 | 1,202 | 1,219 | 1,192 | 1,206 | 32,000 |
| 2008/11/27 | 1,212 | 1,218 | 1,180 | 1,197 | 29,900 |
| 2008/11/26 | 1,178 | 1,220 | 1,145 | 1,212 | 73,700 |
| 2008/11/25 | 1,144 | 1,175 | 1,115 | 1,175 | 62,200 |
| 2008/11/21 | 1,050 | 1,161 | 1,045 | 1,154 | 106,700 |
| 2008/11/20 | 1,058 | 1,093 | 1,041 | 1,086 | 53,500 |
| 2008/11/19 | 1,048 | 1,091 | 1,029 | 1,076 | 80,900 |
| 2008/11/18 | 1,011 | 1,045 | 1,011 | 1,038 | 42,500 |
| 2008/11/17 | 1,029 | 1,049 | 1,004 | 1,013 | 47,000 |
| 2008/11/14 | 1,051 | 1,066 | 1,013 | 1,038 | 72,700 |
| 2008/11/13 | 990 | 1,034 | 983 | 1,031 | 126,300 |
| 2008/11/12 | 1,007 | 1,011 | 997 | 1,000 | 192,900 |
| 2008/11/11 | 1,020 | 1,020 | 1,004 | 1,007 | 150,000 |
| 2008/11/10 | 1,010 | 1,038 | 1,010 | 1,017 | 95,200 |
| 2008/11/07 | 1,030 | 1,044 | 990 | 1,002 | 144,700 |
| 2008/11/06 | 1,093 | 1,103 | 1,031 | 1,040 | 91,100 |
| 2008/11/05 | 1,150 | 1,166 | 1,086 | 1,116 | 95,300 |
| 2008/11/04 | 1,148 | 1,174 | 1,130 | 1,142 | 55,400 |
| 2008/10/31 | 1,060 | 1,118 | 1,060 | 1,094 | 75,400 |
| 2008/10/30 | 1,035 | 1,064 | 1,022 | 1,040 | 92,600 |
| 2008/10/29 | 1,100 | 1,100 | 1,030 | 1,060 | 66,400 |
| 2008/10/28 | 1,072 | 1,080 | 1,024 | 1,050 | 36,200 |
| 2008/10/27 | 1,125 | 1,125 | 1,041 | 1,056 | 43,300 |
| 2008/10/24 | 1,207 | 1,216 | 1,158 | 1,182 | 26,300 |
| 2008/10/23 | 1,188 | 1,240 | 1,145 | 1,179 | 17,900 |
| 2008/10/22 | 1,296 | 1,316 | 1,190 | 1,190 | 23,800 |
| 2008/10/21 | 1,314 | 1,327 | 1,268 | 1,293 | 22,200 |
| 2008/10/20 | 1,225 | 1,317 | 1,210 | 1,303 | 66,100 |
| 2008/10/17 | 1,210 | 1,230 | 1,197 | 1,223 | 40,100 |
| 2008/10/16 | 1,179 | 1,190 | 1,100 | 1,141 | 21,900 |
| 2008/10/15 | 1,222 | 1,237 | 1,150 | 1,189 | 51,500 |
| 2008/10/14 | 1,215 | 1,255 | 1,215 | 1,222 | 34,200 |
| 2008/10/10 | 1,220 | 1,220 | 1,105 | 1,115 | 43,600 |
| 2008/10/09 | 1,229 | 1,257 | 1,201 | 1,227 | 18,200 |
| 2008/10/08 | 1,300 | 1,317 | 1,228 | 1,228 | 44,500 |
| 2008/10/07 | 1,302 | 1,328 | 1,260 | 1,318 | 37,800 |
| 2008/10/06 | 1,349 | 1,370 | 1,331 | 1,342 | 16,700 |
| 2008/10/03 | 1,360 | 1,374 | 1,328 | 1,354 | 20,800 |
| 2008/10/02 | 1,386 | 1,386 | 1,358 | 1,381 | 19,900 |
| 2008/10/01 | 1,410 | 1,423 | 1,360 | 1,385 | 41,700 |
| 2008/09/30 | 1,380 | 1,429 | 1,380 | 1,404 | 13,900 |
| 2008/09/29 | 1,423 | 1,450 | 1,379 | 1,429 | 23,700 |
| 2008/09/26 | 1,487 | 1,487 | 1,415 | 1,429 | 20,400 |
| 2008/09/25 | 1,497 | 1,505 | 1,485 | 1,505 | 15,400 |
| 2008/09/24 | 1,539 | 1,539 | 1,489 | 1,517 | 28,400 |
| 2008/09/22 | 1,425 | 1,514 | 1,425 | 1,494 | 66,500 |
| 2008/09/19 | 1,400 | 1,450 | 1,400 | 1,425 | 41,400 |
| 2008/09/18 | 1,358 | 1,423 | 1,339 | 1,387 | 36,700 |
| 2008/09/17 | 1,335 | 1,409 | 1,301 | 1,398 | 92,800 |
| 2008/09/16 | 1,291 | 1,300 | 1,280 | 1,300 | 23,500 |
| 2008/09/12 | 1,361 | 1,374 | 1,312 | 1,319 | 75,900 |
| 2008/09/11 | 1,376 | 1,387 | 1,375 | 1,380 | 18,100 |
| 2008/09/10 | 1,399 | 1,402 | 1,390 | 1,396 | 25,100 |
| 2008/09/09 | 1,435 | 1,435 | 1,391 | 1,399 | 20,800 |
| 2008/09/08 | 1,408 | 1,469 | 1,407 | 1,436 | 18,700 |
| 2008/09/05 | 1,415 | 1,429 | 1,401 | 1,403 | 22,900 |
| 2008/09/04 | 1,469 | 1,475 | 1,443 | 1,443 | 8,200 |
| 2008/09/03 | 1,476 | 1,494 | 1,454 | 1,460 | 14,500 |
| 2008/09/02 | 1,505 | 1,511 | 1,465 | 1,474 | 17,900 |
| 2008/09/01 | 1,541 | 1,541 | 1,509 | 1,512 | 7,800 |
| 2008/08/29 | 1,533 | 1,560 | 1,527 | 1,549 | 28,300 |
| 2008/08/28 | 1,510 | 1,512 | 1,493 | 1,509 | 11,700 |
| 2008/08/27 | 1,516 | 1,531 | 1,516 | 1,525 | 7,100 |
| 2008/08/26 | 1,541 | 1,547 | 1,535 | 1,540 | 9,200 |
| 2008/08/25 | 1,540 | 1,546 | 1,526 | 1,541 | 10,200 |
| 2008/08/22 | 1,522 | 1,522 | 1,501 | 1,515 | 9,300 |
| 2008/08/21 | 1,522 | 1,522 | 1,503 | 1,507 | 9,600 |
| 2008/08/20 | 1,525 | 1,526 | 1,508 | 1,522 | 10,600 |
| 2008/08/19 | 1,546 | 1,546 | 1,514 | 1,525 | 11,200 |
| 2008/08/18 | 1,522 | 1,573 | 1,522 | 1,544 | 12,500 |
| 2008/08/15 | 1,518 | 1,538 | 1,517 | 1,525 | 8,500 |
| 2008/08/14 | 1,540 | 1,551 | 1,516 | 1,517 | 15,400 |
| 2008/08/13 | 1,571 | 1,573 | 1,540 | 1,540 | 18,600 |
| 2008/08/12 | 1,592 | 1,598 | 1,571 | 1,573 | 21,900 |
| 2008/08/11 | 1,601 | 1,611 | 1,583 | 1,596 | 14,900 |
| 2008/08/08 | 1,611 | 1,626 | 1,607 | 1,609 | 11,000 |
| 2008/08/07 | 1,603 | 1,613 | 1,600 | 1,604 | 23,600 |
| 2008/08/06 | 1,615 | 1,636 | 1,600 | 1,629 | 19,800 |
| 2008/08/05 | 1,592 | 1,625 | 1,588 | 1,603 | 24,800 |
| 2008/08/04 | 1,677 | 1,677 | 1,609 | 1,618 | 12,300 |
| 2008/08/01 | 1,665 | 1,744 | 1,651 | 1,652 | 19,500 |
| 2008/07/31 | 1,655 | 1,695 | 1,655 | 1,695 | 15,800 |
| 2008/07/30 | 1,635 | 1,675 | 1,615 | 1,668 | 27,500 |
| 2008/07/29 | 1,610 | 1,630 | 1,591 | 1,605 | 14,200 |
| 2008/07/28 | 1,645 | 1,645 | 1,630 | 1,640 | 6,500 |
| 2008/07/25 | 1,681 | 1,681 | 1,637 | 1,645 | 16,000 |
| 2008/07/24 | 1,637 | 1,659 | 1,636 | 1,651 | 15,500 |
| 2008/07/23 | 1,635 | 1,645 | 1,626 | 1,638 | 10,700 |
| 2008/07/22 | 1,619 | 1,635 | 1,599 | 1,635 | 11,200 |
| 2008/07/18 | 1,623 | 1,623 | 1,584 | 1,589 | 11,300 |
| 2008/07/17 | 1,614 | 1,629 | 1,613 | 1,623 | 5,300 |
| 2008/07/16 | 1,610 | 1,638 | 1,600 | 1,613 | 10,300 |
| 2008/07/15 | 1,625 | 1,640 | 1,600 | 1,610 | 14,800 |
| 2008/07/14 | 1,615 | 1,650 | 1,615 | 1,625 | 11,300 |
| 2008/07/11 | 1,624 | 1,639 | 1,617 | 1,621 | 7,200 |
| 2008/07/10 | 1,643 | 1,667 | 1,619 | 1,624 | 11,800 |
| 2008/07/09 | 1,645 | 1,660 | 1,641 | 1,642 | 11,800 |
| 2008/07/08 | 1,650 | 1,662 | 1,641 | 1,645 | 10,300 |
| 2008/07/07 | 1,649 | 1,663 | 1,640 | 1,658 | 5,600 |
| 2008/07/04 | 1,653 | 1,658 | 1,636 | 1,658 | 10,300 |
| 2008/07/03 | 1,650 | 1,655 | 1,641 | 1,653 | 19,700 |
| 2008/07/02 | 1,687 | 1,687 | 1,650 | 1,653 | 16,500 |
| 2008/07/01 | 1,691 | 1,711 | 1,691 | 1,701 | 8,300 |
| 2008/06/30 | 1,652 | 1,784 | 1,652 | 1,691 | 27,100 |
| 2008/06/27 | 1,651 | 1,680 | 1,646 | 1,674 | 7,200 |
| 2008/06/26 | 1,699 | 1,699 | 1,664 | 1,681 | 10,200 |
| 2008/06/25 | 1,656 | 1,689 | 1,655 | 1,688 | 29,700 |
| 2008/06/24 | 1,666 | 1,704 | 1,666 | 1,693 | 11,700 |
| 2008/06/23 | 1,651 | 1,695 | 1,651 | 1,666 | 13,600 |
| 2008/06/20 | 1,673 | 1,696 | 1,664 | 1,669 | 13,800 |
| 2008/06/19 | 1,714 | 1,757 | 1,681 | 1,686 | 12,400 |
| 2008/06/18 | 1,722 | 1,738 | 1,704 | 1,710 | 19,200 |
| 2008/06/17 | 1,699 | 1,749 | 1,698 | 1,736 | 25,000 |
| 2008/06/16 | 1,686 | 1,687 | 1,670 | 1,677 | 8,300 |
| 2008/06/13 | 1,654 | 1,670 | 1,650 | 1,657 | 33,200 |
| 2008/06/12 | 1,670 | 1,687 | 1,665 | 1,684 | 60,400 |
| 2008/06/11 | 1,693 | 1,722 | 1,693 | 1,695 | 11,600 |
| 2008/06/10 | 1,692 | 1,710 | 1,690 | 1,695 | 8,000 |
| 2008/06/09 | 1,750 | 1,750 | 1,685 | 1,688 | 46,700 |
| 2008/06/06 | 1,766 | 1,800 | 1,762 | 1,762 | 19,300 |
| 2008/06/05 | 1,735 | 1,756 | 1,721 | 1,756 | 13,000 |
| 2008/06/04 | 1,721 | 1,731 | 1,714 | 1,724 | 18,800 |
| 2008/06/03 | 1,782 | 1,782 | 1,703 | 1,716 | 48,300 |
| 2008/06/02 | 1,789 | 1,809 | 1,773 | 1,793 | 27,200 |
| 2008/05/30 | 1,778 | 1,809 | 1,777 | 1,791 | 20,600 |
| 2008/05/29 | 1,767 | 1,806 | 1,750 | 1,782 | 18,400 |
| 2008/05/28 | 1,820 | 1,820 | 1,766 | 1,767 | 14,600 |
| 2008/05/27 | 1,820 | 1,841 | 1,800 | 1,815 | 20,900 |
| 2008/05/26 | 1,890 | 1,890 | 1,804 | 1,810 | 32,000 |
| 2008/05/23 | 1,928 | 1,928 | 1,862 | 1,891 | 41,500 |
| 2008/05/22 | 1,857 | 2,005 | 1,857 | 1,928 | 73,000 |
| 2008/05/21 | 1,810 | 1,878 | 1,792 | 1,866 | 80,000 |
| 2008/05/20 | 1,740 | 1,843 | 1,740 | 1,828 | 49,800 |
| 2008/05/19 | 1,720 | 1,781 | 1,720 | 1,739 | 14,100 |
| 2008/05/16 | 1,729 | 1,748 | 1,718 | 1,735 | 20,300 |
| 2008/05/15 | 1,693 | 1,736 | 1,693 | 1,726 | 35,800 |
| 2008/05/14 | 1,647 | 1,715 | 1,643 | 1,701 | 54,800 |
| 2008/05/13 | 1,605 | 1,639 | 1,604 | 1,627 | 19,100 |
| 2008/05/12 | 1,591 | 1,627 | 1,552 | 1,585 | 56,300 |
| 2008/05/09 | 1,650 | 1,656 | 1,591 | 1,591 | 48,200 |
| 2008/05/08 | 1,642 | 1,650 | 1,638 | 1,645 | 18,600 |
| 2008/05/07 | 1,626 | 1,660 | 1,625 | 1,649 | 22,300 |
| 2008/05/02 | 1,650 | 1,650 | 1,618 | 1,635 | 15,300 |
| 2008/05/01 | 1,650 | 1,650 | 1,619 | 1,624 | 17,100 |
| 2008/04/30 | 1,645 | 1,661 | 1,621 | 1,621 | 31,700 |
| 2008/04/28 | 1,625 | 1,675 | 1,624 | 1,644 | 24,900 |
| 2008/04/25 | 1,635 | 1,643 | 1,619 | 1,635 | 27,700 |
| 2008/04/24 | 1,575 | 1,612 | 1,571 | 1,611 | 29,800 |
| 2008/04/23 | 1,530 | 1,619 | 1,530 | 1,591 | 20,600 |
| 2008/04/22 | 1,550 | 1,560 | 1,535 | 1,542 | 19,000 |
| 2008/04/21 | 1,563 | 1,582 | 1,538 | 1,550 | 21,000 |
| 2008/04/18 | 1,514 | 1,538 | 1,500 | 1,538 | 21,400 |
| 2008/04/17 | 1,540 | 1,565 | 1,501 | 1,522 | 30,800 |
| 2008/04/16 | 1,511 | 1,529 | 1,483 | 1,490 | 35,800 |
| 2008/04/15 | 1,494 | 1,527 | 1,491 | 1,510 | 16,400 |
| 2008/04/14 | 1,492 | 1,529 | 1,492 | 1,512 | 28,600 |
| 2008/04/11 | 1,540 | 1,555 | 1,540 | 1,552 | 39,000 |
| 2008/04/10 | 1,550 | 1,560 | 1,536 | 1,553 | 23,900 |
| 2008/04/09 | 1,625 | 1,625 | 1,586 | 1,587 | 19,800 |
| 2008/04/08 | 1,647 | 1,650 | 1,624 | 1,624 | 12,200 |
| 2008/04/07 | 1,640 | 1,653 | 1,636 | 1,647 | 26,900 |
| 2008/04/04 | 1,651 | 1,665 | 1,636 | 1,641 | 21,300 |
| 2008/04/03 | 1,645 | 1,670 | 1,636 | 1,665 | 25,600 |
| 2008/04/02 | 1,642 | 1,658 | 1,632 | 1,646 | 20,800 |
| 2008/04/01 | 1,633 | 1,655 | 1,614 | 1,627 | 27,200 |
| 2008/03/31 | 1,589 | 1,630 | 1,570 | 1,630 | 65,700 |
| 2008/03/28 | 1,588 | 1,620 | 1,557 | 1,600 | 22,300 |
| 2008/03/27 | 1,607 | 1,607 | 1,556 | 1,594 | 18,500 |
| 2008/03/26 | 1,576 | 1,620 | 1,550 | 1,620 | 32,100 |
| 2008/03/25 | 1,629 | 1,636 | 1,594 | 1,608 | 69,500 |
| 2008/03/24 | 1,573 | 1,600 | 1,564 | 1,567 | 38,200 |
| 2008/03/21 | 1,549 | 1,603 | 1,527 | 1,603 | 89,400 |
| 2008/03/19 | 1,416 | 1,479 | 1,400 | 1,479 | 103,700 |
| 2008/03/18 | 1,346 | 1,439 | 1,311 | 1,376 | 95,700 |
| 2008/03/17 | 1,280 | 1,346 | 1,244 | 1,345 | 106,700 |
| 2008/03/14 | 1,285 | 1,292 | 1,270 | 1,283 | 116,900 |
| 2008/03/13 | 1,422 | 1,423 | 1,344 | 1,345 | 121,100 |
| 2008/03/12 | 1,450 | 1,455 | 1,415 | 1,430 | 62,900 |
| 2008/03/11 | 1,465 | 1,465 | 1,430 | 1,437 | 80,700 |
| 2008/03/10 | 1,502 | 1,510 | 1,462 | 1,471 | 61,300 |
| 2008/03/07 | 1,559 | 1,559 | 1,525 | 1,532 | 73,200 |
| 2008/03/06 | 1,568 | 1,594 | 1,561 | 1,589 | 25,900 |
| 2008/03/05 | 1,575 | 1,583 | 1,559 | 1,572 | 21,200 |
| 2008/03/04 | 1,577 | 1,584 | 1,566 | 1,575 | 49,200 |
| 2008/03/03 | 1,620 | 1,620 | 1,570 | 1,585 | 52,500 |
| 2008/02/29 | 1,671 | 1,671 | 1,633 | 1,644 | 34,300 |
| 2008/02/28 | 1,666 | 1,674 | 1,653 | 1,667 | 14,700 |
| 2008/02/27 | 1,656 | 1,676 | 1,656 | 1,667 | 36,200 |
| 2008/02/26 | 1,687 | 1,687 | 1,642 | 1,650 | 40,500 |
| 2008/02/25 | 1,665 | 1,684 | 1,654 | 1,671 | 38,500 |
| 2008/02/22 | 1,640 | 1,662 | 1,638 | 1,657 | 22,100 |
| 2008/02/21 | 1,655 | 1,670 | 1,627 | 1,658 | 30,200 |
| 2008/02/20 | 1,660 | 1,674 | 1,625 | 1,629 | 31,900 |
| 2008/02/19 | 1,655 | 1,671 | 1,651 | 1,664 | 29,500 |
| 2008/02/18 | 1,653 | 1,668 | 1,643 | 1,643 | 26,600 |
| 2008/02/15 | 1,630 | 1,665 | 1,625 | 1,652 | 39,700 |
| 2008/02/14 | 1,641 | 1,655 | 1,641 | 1,650 | 37,400 |
| 2008/02/13 | 1,626 | 1,646 | 1,594 | 1,611 | 51,900 |
| 2008/02/12 | 1,648 | 1,654 | 1,618 | 1,625 | 28,700 |
| 2008/02/08 | 1,652 | 1,671 | 1,630 | 1,646 | 31,500 |
| 2008/02/07 | 1,632 | 1,653 | 1,613 | 1,652 | 31,900 |
| 2008/02/06 | 1,630 | 1,646 | 1,611 | 1,632 | 48,200 |
| 2008/02/05 | 1,660 | 1,682 | 1,650 | 1,671 | 36,800 |
| 2008/02/04 | 1,633 | 1,660 | 1,633 | 1,650 | 32,500 |
| 2008/02/01 | 1,586 | 1,632 | 1,586 | 1,620 | 60,300 |
| 2008/01/31 | 1,595 | 1,633 | 1,575 | 1,604 | 71,200 |
| 2008/01/30 | 1,632 | 1,672 | 1,582 | 1,595 | 42,700 |
| 2008/01/29 | 1,642 | 1,645 | 1,606 | 1,629 | 37,500 |
| 2008/01/28 | 1,650 | 1,665 | 1,612 | 1,612 | 45,000 |
| 2008/01/25 | 1,711 | 1,711 | 1,647 | 1,667 | 49,000 |
| 2008/01/24 | 1,611 | 1,676 | 1,610 | 1,651 | 21,700 |
| 2008/01/23 | 1,600 | 1,691 | 1,600 | 1,609 | 61,900 |
| 2008/01/22 | 1,661 | 1,691 | 1,582 | 1,585 | 68,900 |
| 2008/01/21 | 1,722 | 1,736 | 1,660 | 1,661 | 49,200 |
| 2008/01/18 | 1,726 | 1,784 | 1,699 | 1,752 | 45,800 |
| 2008/01/17 | 1,699 | 1,740 | 1,670 | 1,727 | 61,800 |
| 2008/01/16 | 1,797 | 1,797 | 1,612 | 1,699 | 64,700 |
| 2008/01/15 | 1,864 | 1,865 | 1,813 | 1,813 | 35,700 |
| 2008/01/11 | 1,883 | 1,898 | 1,861 | 1,864 | 53,300 |
| 2008/01/10 | 1,917 | 1,918 | 1,878 | 1,882 | 28,700 |
| 2008/01/09 | 1,888 | 1,923 | 1,875 | 1,917 | 34,500 |
| 2008/01/08 | 1,907 | 1,908 | 1,878 | 1,888 | 38,800 |
| 2008/01/07 | 1,912 | 1,938 | 1,873 | 1,907 | 33,300 |
| 2008/01/04 | 1,950 | 1,953 | 1,902 | 1,912 | 16,500 |