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
2001/12/28 1,370 1,370 1,310 1,341 7,600
2001/12/27 1,301 1,324 1,300 1,320 19,400
2001/12/26 1,370 1,380 1,313 1,313 22,700
2001/12/25 1,318 1,349 1,310 1,343 19,200
2001/12/21 1,298 1,319 1,280 1,318 22,000
2001/12/20 1,256 1,320 1,250 1,318 26,100
2001/12/19 1,309 1,330 1,250 1,276 37,200
2001/12/18 1,311 1,331 1,300 1,310 34,000
2001/12/17 1,373 1,417 1,350 1,351 23,300
2001/12/14 1,385 1,420 1,365 1,393 46,000
2001/12/13 1,440 1,452 1,400 1,425 47,100
2001/12/12 1,461 1,470 1,430 1,458 31,700
2001/12/11 1,520 1,520 1,472 1,475 18,100
2001/12/10 1,550 1,550 1,474 1,499 38,600
2001/12/07 1,570 1,610 1,520 1,550 74,400
2001/12/06 1,639 1,690 1,620 1,622 73,000
2001/12/05 1,742 1,748 1,671 1,699 195,900
2001/12/04 1,797 1,850 1,662 1,751 552,000
2001/12/03 1,557 1,557 1,557 1,557 40,700
2001/11/30 1,360 1,385 1,357 1,357 11,200
2001/11/29 1,400 1,401 1,340 1,355 20,800
2001/11/28 1,439 1,439 1,410 1,424 4,400
2001/11/27 1,495 1,495 1,430 1,440 12,900
2001/11/26 1,439 1,470 1,439 1,460 14,000
2001/11/22 1,400 1,420 1,366 1,399 18,700
2001/11/21 1,426 1,428 1,399 1,400 20,300
2001/11/20 1,474 1,474 1,420 1,425 14,200
2001/11/19 1,431 1,450 1,425 1,434 9,000
2001/11/16 1,464 1,464 1,410 1,429 18,100
2001/11/15 1,465 1,495 1,434 1,450 9,900
2001/11/14 1,450 1,480 1,450 1,465 10,300
2001/11/13 1,440 1,440 1,412 1,423 5,900
2001/11/12 1,480 1,480 1,410 1,420 28,900
2001/11/09 1,550 1,570 1,480 1,480 23,200
2001/11/08 1,640 1,640 1,570 1,580 15,200
2001/11/07 1,632 1,650 1,610 1,640 26,900
2001/11/06 1,610 1,690 1,610 1,627 20,400
2001/11/05 1,689 1,689 1,612 1,639 10,000
2001/11/02 1,700 1,730 1,630 1,670 10,500
2001/11/01 1,738 1,750 1,690 1,690 20,100
2001/10/31 1,640 1,737 1,613 1,730 18,400
2001/10/30 1,645 1,680 1,600 1,675 13,000
2001/10/29 1,770 1,770 1,710 1,765 18,900
2001/10/26 1,850 1,870 1,800 1,800 13,900
2001/10/25 1,870 1,870 1,800 1,834 21,200
2001/10/24 1,850 1,879 1,805 1,870 17,100
2001/10/23 1,910 1,935 1,852 1,884 31,400
2001/10/22 1,730 1,864 1,730 1,850 108,800
2001/10/19 1,650 1,750 1,610 1,738 18,200
2001/10/18 1,700 1,700 1,630 1,670 9,800
2001/10/17 1,700 1,748 1,700 1,706 27,800
2001/10/16 1,650 1,700 1,650 1,700 10,500
2001/10/15 1,670 1,685 1,600 1,680 7,200
2001/10/12 1,713 1,730 1,670 1,674 17,800
2001/10/11 1,633 1,735 1,633 1,653 24,300
2001/10/10 1,551 1,605 1,551 1,603 24,100
2001/10/09 1,540 1,572 1,515 1,551 65,400
2001/10/05 1,511 1,550 1,510 1,522 18,300
2001/10/04 1,470 1,519 1,460 1,513 35,100
2001/10/03 1,440 1,470 1,438 1,438 18,700
2001/10/02 1,426 1,445 1,420 1,434 10,700
2001/10/01 1,450 1,450 1,401 1,421 9,200
2001/09/28 1,410 1,450 1,397 1,401 12,600
2001/09/27 1,399 1,420 1,396 1,415 9,400
2001/09/26 1,450 1,450 1,340 1,420 14,000
2001/09/25 1,450 1,451 1,390 1,425 13,500
2001/09/21 1,415 1,415 1,300 1,380 35,600
2001/09/20 1,420 1,485 1,410 1,475 69,500
2001/09/19 1,320 1,400 1,320 1,400 70,600
2001/09/18 1,055 1,240 1,055 1,200 99,900
2001/09/17 1,215 1,215 1,095 1,095 48,400
2001/09/14 1,300 1,301 1,240 1,275 59,200
2001/09/13 1,290 1,310 1,270 1,290 42,600
2001/09/12 1,370 1,370 1,370 1,370 6,900
2001/09/11 1,450 1,500 1,380 1,470 86,300
2001/09/10 1,650 1,650 1,500 1,500 78,300
2001/09/07 1,779 1,800 1,700 1,800 19,500
2001/09/06 1,850 1,863 1,810 1,810 4,700
2001/09/05 1,980 1,980 1,830 1,880 6,500
2001/09/04 1,750 2,000 1,750 2,000 24,700
2001/09/03 1,863 1,930 1,745 1,800 19,400
2001/08/31 2,000 2,030 1,850 1,850 26,800
2001/08/30 2,090 2,090 2,020 2,045 12,000
2001/08/29 2,085 2,150 2,060 2,060 10,600
2001/08/28 2,125 2,145 2,115 2,135 4,400
2001/08/27 2,180 2,180 2,120 2,120 8,500
2001/08/24 2,150 2,150 2,100 2,140 9,100
2001/08/23 2,210 2,215 2,150 2,150 17,900
2001/08/22 2,240 2,250 2,200 2,200 11,300
2001/08/21 2,200 2,240 2,200 2,240 5,300
2001/08/20 2,185 2,230 2,180 2,215 4,600
2001/08/17 2,240 2,270 2,210 2,230 3,500
2001/08/16 2,250 2,250 2,180 2,240 5,700
2001/08/15 2,190 2,290 2,180 2,250 25,000
2001/08/14 2,110 2,150 2,055 2,145 14,600
2001/08/13 2,160 2,160 2,100 2,105 13,100
2001/08/10 2,150 2,200 2,150 2,160 8,800
2001/08/09 2,160 2,175 2,150 2,175 6,300
2001/08/08 2,200 2,220 2,190 2,215 10,300
2001/08/07 2,240 2,245 2,200 2,245 5,400
2001/08/06 2,200 2,250 2,200 2,220 10,200
2001/08/03 2,220 2,240 2,220 2,225 5,300
2001/08/02 2,225 2,235 2,200 2,225 12,300
2001/08/01 2,200 2,200 2,165 2,200 18,600
2001/07/31 2,200 2,210 2,165 2,165 10,500
2001/07/30 2,210 2,290 2,200 2,200 16,600
2001/07/27 2,375 2,375 2,295 2,330 7,400
2001/07/26 2,400 2,400 2,300 2,390 10,700
2001/07/25 2,385 2,385 2,310 2,370 3,100
2001/07/24 2,320 2,390 2,240 2,390 20,300
2001/07/23 2,400 2,410 2,380 2,400 16,000
2001/07/19 2,355 2,440 2,350 2,400 14,000
2001/07/18 2,355 2,400 2,350 2,350 5,100
2001/07/17 2,400 2,400 2,330 2,350 10,900
2001/07/16 2,400 2,450 2,360 2,400 15,200
2001/07/13 2,350 2,355 2,315 2,350 8,700
2001/07/12 2,320 2,350 2,315 2,345 6,600
2001/07/11 2,345 2,345 2,320 2,340 7,500
2001/07/10 2,345 2,350 2,320 2,345 15,800
2001/07/09 2,400 2,440 2,305 2,330 7,100
2001/07/06 2,500 2,500 2,425 2,500 15,800
2001/07/05 2,500 2,560 2,490 2,550 25,700
2001/07/04 2,550 2,550 2,515 2,515 11,200
2001/07/03 2,560 2,590 2,540 2,580 19,500
2001/07/02 2,620 2,620 2,540 2,600 20,000
2001/06/29 2,560 2,640 2,540 2,550 23,900
2001/06/28 2,540 2,550 2,530 2,545 16,700
2001/06/27 2,570 2,570 2,510 2,540 12,000
2001/06/26 2,640 2,700 2,550 2,570 33,700
2001/06/25 2,680 2,685 2,600 2,600 18,300
2001/06/22 2,525 2,685 2,500 2,685 46,100
2001/06/21 2,500 2,515 2,450 2,510 19,500
2001/06/20 2,560 2,560 2,475 2,500 10,800
2001/06/19 2,565 2,580 2,500 2,580 20,500
2001/06/18 2,575 2,650 2,540 2,590 11,600
2001/06/15 2,610 2,690 2,560 2,580 30,300
2001/06/14 2,700 2,800 2,665 2,665 19,800
2001/06/13 2,675 2,750 2,660 2,700 35,600
2001/06/12 2,800 2,800 2,700 2,715 28,100
2001/06/11 2,900 2,900 2,810 2,850 20,200
2001/06/08 2,900 2,900 2,850 2,860 55,900
2001/06/07 2,900 2,900 2,800 2,880 18,200
2001/06/06 2,800 2,910 2,750 2,850 63,800
2001/06/05 2,800 2,800 2,750 2,790 24,900
2001/06/04 2,880 2,900 2,780 2,830 40,200
2001/06/01 2,765 2,900 2,760 2,800 46,600
2001/05/31 2,800 2,810 2,725 2,800 36,800
2001/05/30 2,955 2,995 2,850 2,880 58,400
2001/05/29 3,100 3,100 2,950 3,000 46,200
2001/05/28 3,090 3,100 3,050 3,080 28,700
2001/05/25 3,250 3,250 3,090 3,140 166,900
2001/05/24 3,030 3,240 3,000 3,230 349,000
2001/05/23 3,000 3,080 2,960 2,985 86,200
2001/05/22 3,030 3,050 2,955 2,980 86,500
2001/05/21 3,100 3,170 2,970 2,990 129,700
2001/05/18 2,850 3,090 2,825 3,090 212,200
2001/05/17 3,000 3,000 2,830 2,890 86,400
2001/05/16 2,910 3,040 2,880 2,960 327,900
2001/05/15 2,680 2,975 2,675 2,940 325,900
2001/05/14 2,700 2,790 2,650 2,675 101,300
2001/05/11 2,720 2,880 2,640 2,695 345,000
2001/05/10 2,350 2,690 2,300 2,685 265,300
2001/05/09 2,210 2,380 2,180 2,290 41,400
2001/05/08 2,125 2,150 2,100 2,130 28,000
2001/05/07 2,060 2,090 2,050 2,085 4,200
2001/05/02 2,060 2,060 2,050 2,050 4,900
2001/05/01 2,000 2,055 2,000 2,055 3,000
2001/04/27 2,000 2,040 2,000 2,020 3,200
2001/04/26 2,050 2,050 2,020 2,040 2,400
2001/04/25 2,045 2,045 2,020 2,020 500
2001/04/24 2,050 2,050 2,000 2,030 500
2001/04/23 2,020 2,050 2,020 2,050 2,500
2001/04/20 2,030 2,030 2,005 2,030 1,000
2001/04/19 2,000 2,040 2,000 2,040 1,900
2001/04/18 1,980 2,040 1,980 2,040 3,200
2001/04/17 1,980 1,980 1,900 1,920 3,500
2001/04/12 2,045 2,045 2,000 2,000 800
2001/04/11 2,005 2,050 2,000 2,010 2,800
2001/04/10 2,020 2,030 1,995 1,995 1,500
2001/04/09 1,905 2,020 1,905 2,020 2,400
2001/04/06 2,050 2,060 2,005 2,005 3,300
2001/04/05 1,991 2,060 1,991 2,035 2,600
2001/04/04 1,916 1,990 1,910 1,990 12,700
2001/04/03 1,950 1,950 1,910 1,915 8,400
2001/04/02 1,924 1,950 1,923 1,950 2,500
2001/03/30 1,933 1,958 1,921 1,928 6,700
2001/03/29 1,910 1,935 1,910 1,933 700
2001/03/28 2,040 2,040 1,980 1,980 1,700
2001/03/27 2,060 2,060 1,970 1,970 1,400
2001/03/26 1,951 2,090 1,951 2,000 10,500
2001/03/23 1,970 1,990 1,900 1,900 3,600
2001/03/22 1,939 1,950 1,939 1,950 2,900
2001/03/21 1,800 1,930 1,800 1,930 4,000
2001/03/19 1,800 1,810 1,800 1,800 3,100
2001/03/16 1,770 1,829 1,770 1,800 2,800
2001/03/15 1,745 1,800 1,560 1,800 7,000
2001/03/14 1,900 1,900 1,745 1,745 2,000
2001/03/13 1,860 1,871 1,780 1,871 1,900
2001/03/12 1,978 1,978 1,931 1,950 1,700
2001/03/09 2,000 2,000 1,950 1,950 15,800
2001/03/08 1,988 1,988 1,958 1,958 1,600
2001/03/07 2,000 2,000 1,950 1,990 5,000
2001/03/06 1,919 1,989 1,900 1,963 4,200
2001/03/05 1,900 1,900 1,888 1,889 5,400
2001/03/02 2,025 2,025 1,900 1,933 6,700
2001/03/01 2,085 2,100 2,025 2,025 5,100
2001/02/28 1,990 2,200 1,980 2,130 31,500
2001/02/27 2,095 2,095 2,030 2,030 6,000
2001/02/26 2,100 2,100 2,000 2,095 9,600
2001/02/23 2,090 2,100 2,050 2,095 8,000
2001/02/22 2,000 2,100 1,990 2,100 22,100
2001/02/21 2,000 2,100 1,981 2,000 40,100
2001/02/20 1,850 1,850 1,835 1,840 900
2001/02/19 1,781 1,839 1,780 1,839 2,100
2001/02/16 1,700 1,760 1,700 1,760 2,000
2001/02/15 1,661 1,680 1,660 1,680 2,500
2001/02/14 1,680 1,680 1,660 1,660 500
2001/02/13 1,680 1,700 1,680 1,680 3,900
2001/02/09 1,700 1,700 1,680 1,680 500
2001/02/07 1,680 1,680 1,680 1,680 100
2001/02/06 1,675 1,680 1,650 1,680 500
2001/02/05 1,700 1,700 1,700 1,700 2,400
2001/02/02 1,740 1,740 1,700 1,700 4,000
2001/02/01 1,747 1,750 1,747 1,748 1,800
2001/01/31 1,700 1,750 1,700 1,750 2,000
2001/01/30 1,700 1,740 1,650 1,740 4,500
2001/01/29 1,700 1,730 1,700 1,700 1,400
2001/01/26 1,790 1,790 1,700 1,700 3,700
2001/01/25 1,760 1,780 1,760 1,780 1,600
2001/01/24 1,770 1,770 1,759 1,759 300
2001/01/22 1,800 1,800 1,770 1,770 700
2001/01/19 1,752 1,820 1,752 1,775 5,300
2001/01/18 1,600 1,777 1,600 1,775 3,800
2001/01/17 1,500 1,555 1,500 1,526 1,500
2001/01/16 1,529 1,529 1,440 1,455 1,300
2001/01/15 1,420 1,430 1,420 1,430 3,200
2001/01/12 1,420 1,430 1,420 1,430 9,300
2001/01/11 1,490 1,490 1,400 1,400 3,000
2001/01/10 1,520 1,520 1,470 1,470 600
2001/01/09 1,599 1,599 1,520 1,520 1,600
2001/01/05 1,620 1,620 1,600 1,600 1,100

このページの先頭へ