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
2000/12/29 1,700 1,700 1,700 1,700 2,000
2000/12/28 1,660 1,700 1,660 1,700 2,300
2000/12/27 1,650 1,650 1,650 1,650 2,400
2000/12/26 1,810 1,810 1,710 1,710 8,200
2000/12/25 1,659 1,660 1,651 1,651 1,400
2000/12/22 1,700 1,700 1,660 1,660 2,600
2000/12/21 1,710 1,710 1,700 1,700 500
2000/12/20 1,830 1,850 1,761 1,800 2,500
2000/12/19 1,800 1,800 1,790 1,800 4,600
2000/12/18 1,800 1,800 1,800 1,800 1,000
2000/12/15 1,800 1,800 1,800 1,800 1,100
2000/12/14 1,850 1,850 1,800 1,800 1,300
2000/12/13 1,820 1,820 1,820 1,820 1,100
2000/12/12 1,850 1,850 1,820 1,820 700
2000/12/11 1,830 1,830 1,800 1,830 4,000
2000/12/08 1,880 1,880 1,820 1,850 800
2000/12/07 1,820 1,820 1,820 1,820 1,300
2000/12/06 1,820 1,820 1,820 1,820 100
2000/12/05 1,820 1,820 1,820 1,820 100
2000/12/04 1,830 1,830 1,801 1,810 2,600
2000/12/01 1,900 1,900 1,830 1,830 2,500
2000/11/30 1,870 1,900 1,830 1,900 1,500
2000/11/29 1,870 1,900 1,850 1,900 5,200
2000/11/28 1,850 1,879 1,830 1,879 4,500
2000/11/27 1,880 1,880 1,820 1,850 6,700
2000/11/22 1,880 1,881 1,880 1,881 200
2000/11/21 1,880 1,880 1,880 1,880 100
2000/11/20 1,900 1,900 1,880 1,880 5,700
2000/11/17 1,870 1,900 1,870 1,899 2,500
2000/11/16 1,890 1,890 1,860 1,890 1,400
2000/11/15 1,841 1,900 1,841 1,855 7,400
2000/11/14 1,870 1,900 1,845 1,845 2,800
2000/11/13 1,950 1,950 1,880 1,881 7,900
2000/11/10 2,000 2,000 1,880 1,990 7,000
2000/11/09 2,020 2,020 1,900 1,970 9,000
2000/11/08 2,040 2,050 2,000 2,010 2,300
2000/11/07 2,050 2,190 2,000 2,000 6,500
2000/11/06 2,020 2,020 2,000 2,000 1,400
2000/11/02 1,950 1,960 1,950 1,960 500
2000/11/01 1,950 1,950 1,950 1,950 1,100
2000/10/31 1,900 1,900 1,850 1,850 1,100
2000/10/30 1,900 1,960 1,900 1,900 2,000
2000/10/27 1,910 1,970 1,910 1,910 1,300
2000/10/26 2,045 2,045 2,000 2,000 4,500
2000/10/25 2,000 2,030 2,000 2,030 4,200
2000/10/24 2,015 2,100 2,000 2,100 11,700
2000/10/23 2,070 2,090 2,000 2,000 5,000
2000/10/20 2,200 2,220 2,090 2,090 3,800
2000/10/19 2,200 2,200 2,120 2,120 3,100
2000/10/18 2,200 2,200 2,130 2,130 1,300
2000/10/17 2,200 2,200 2,200 2,200 1,000
2000/10/16 2,250 2,250 2,200 2,200 4,500
2000/10/13 2,200 2,200 2,150 2,150 1,600
2000/10/12 2,250 2,250 2,200 2,200 3,800
2000/10/11 2,350 2,350 2,250 2,250 3,100
2000/10/10 2,320 2,350 2,320 2,320 2,700
2000/10/06 2,355 2,355 2,355 2,355 200
2000/10/05 2,350 2,350 2,320 2,320 2,100
2000/10/04 2,320 2,380 2,320 2,350 5,100
2000/10/03 2,200 2,280 2,200 2,280 1,600
2000/10/02 2,210 2,210 2,210 2,210 400
2000/09/29 2,210 2,280 2,210 2,280 1,100
2000/09/28 2,200 2,250 2,200 2,250 600
2000/09/27 2,300 2,300 2,250 2,250 7,000
2000/09/26 2,340 2,340 2,300 2,300 4,300
2000/09/25 2,350 2,350 2,300 2,350 10,200
2000/09/22 2,355 2,355 2,300 2,300 1,300
2000/09/21 2,350 2,350 2,300 2,300 1,700
2000/09/20 2,300 2,330 2,300 2,330 3,800
2000/09/19 2,300 2,305 2,300 2,305 4,200
2000/09/18 2,250 2,330 2,250 2,330 14,500
2000/09/14 2,250 2,250 2,200 2,200 4,500
2000/09/13 2,295 2,300 2,220 2,250 5,200
2000/09/12 2,300 2,300 2,200 2,300 2,800
2000/09/11 2,295 2,300 2,295 2,300 1,100
2000/09/08 2,300 2,300 2,300 2,300 3,600
2000/09/07 2,300 2,300 2,300 2,300 300
2000/09/06 2,300 2,300 2,220 2,300 800
2000/09/04 2,350 2,350 2,300 2,300 2,400
2000/09/01 2,350 2,350 2,300 2,310 1,000
2000/08/31 2,400 2,400 2,360 2,380 1,300
2000/08/30 2,400 2,410 2,320 2,400 4,300
2000/08/29 2,410 2,410 2,400 2,400 2,100
2000/08/25 2,410 2,410 2,410 2,410 1,000
2000/08/24 2,450 2,450 2,410 2,420 1,600
2000/08/23 2,500 2,500 2,410 2,410 2,700
2000/08/22 2,490 2,490 2,400 2,480 4,400
2000/08/21 2,440 2,490 2,440 2,490 500
2000/08/18 2,400 2,400 2,400 2,400 700

このページの先頭へ