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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,521 | 1,540 | 1,521 | 1,531 | 1,400 |
| 2002/12/27 | 1,530 | 1,530 | 1,507 | 1,519 | 5,000 |
| 2002/12/26 | 1,530 | 1,559 | 1,530 | 1,543 | 19,000 |
| 2002/12/25 | 1,490 | 1,509 | 1,490 | 1,500 | 12,000 |
| 2002/12/24 | 1,488 | 1,499 | 1,451 | 1,470 | 10,900 |
| 2002/12/20 | 1,500 | 1,500 | 1,482 | 1,487 | 6,400 |
| 2002/12/19 | 1,502 | 1,502 | 1,480 | 1,491 | 9,300 |
| 2002/12/18 | 1,569 | 1,569 | 1,503 | 1,503 | 7,000 |
| 2002/12/17 | 1,580 | 1,588 | 1,550 | 1,568 | 10,300 |
| 2002/12/16 | 1,600 | 1,609 | 1,580 | 1,581 | 13,900 |
| 2002/12/13 | 1,593 | 1,622 | 1,591 | 1,594 | 16,600 |
| 2002/12/12 | 1,623 | 1,623 | 1,592 | 1,593 | 2,300 |
| 2002/12/11 | 1,660 | 1,660 | 1,601 | 1,630 | 4,200 |
| 2002/12/10 | 1,601 | 1,629 | 1,601 | 1,629 | 8,900 |
| 2002/12/09 | 1,600 | 1,610 | 1,600 | 1,601 | 6,100 |
| 2002/12/06 | 1,618 | 1,618 | 1,599 | 1,609 | 9,300 |
| 2002/12/05 | 1,630 | 1,630 | 1,612 | 1,618 | 5,300 |
| 2002/12/04 | 1,650 | 1,650 | 1,615 | 1,615 | 5,200 |
| 2002/12/03 | 1,660 | 1,660 | 1,615 | 1,645 | 11,400 |
| 2002/12/02 | 1,700 | 1,700 | 1,650 | 1,652 | 6,500 |
| 2002/11/29 | 1,681 | 1,720 | 1,663 | 1,677 | 11,800 |
| 2002/11/28 | 1,661 | 1,729 | 1,661 | 1,673 | 5,400 |
| 2002/11/27 | 1,670 | 1,721 | 1,655 | 1,655 | 5,100 |
| 2002/11/26 | 1,760 | 1,774 | 1,700 | 1,701 | 9,500 |
| 2002/11/25 | 1,609 | 1,730 | 1,609 | 1,730 | 10,700 |
| 2002/11/22 | 1,632 | 1,649 | 1,593 | 1,648 | 9,000 |
| 2002/11/21 | 1,590 | 1,620 | 1,583 | 1,600 | 15,200 |
| 2002/11/20 | 1,540 | 1,628 | 1,540 | 1,620 | 7,300 |
| 2002/11/19 | 1,553 | 1,600 | 1,539 | 1,600 | 6,100 |
| 2002/11/18 | 1,580 | 1,588 | 1,580 | 1,588 | 9,700 |
| 2002/11/15 | 1,563 | 1,633 | 1,563 | 1,580 | 7,900 |
| 2002/11/14 | 1,600 | 1,650 | 1,585 | 1,593 | 12,400 |
| 2002/11/13 | 1,680 | 1,680 | 1,659 | 1,659 | 7,300 |
| 2002/11/12 | 1,660 | 1,710 | 1,660 | 1,710 | 15,900 |
| 2002/11/11 | 1,681 | 1,740 | 1,681 | 1,710 | 7,300 |
| 2002/11/08 | 1,749 | 1,751 | 1,730 | 1,741 | 7,000 |
| 2002/11/07 | 1,764 | 1,765 | 1,751 | 1,765 | 12,900 |
| 2002/11/06 | 1,750 | 1,780 | 1,750 | 1,755 | 29,300 |
| 2002/11/05 | 1,695 | 1,745 | 1,690 | 1,745 | 17,600 |
| 2002/11/01 | 1,710 | 1,710 | 1,680 | 1,698 | 35,300 |
| 2002/10/31 | 1,640 | 1,762 | 1,640 | 1,700 | 52,400 |
| 2002/10/30 | 1,497 | 1,598 | 1,497 | 1,590 | 25,400 |
| 2002/10/29 | 1,441 | 1,470 | 1,441 | 1,467 | 12,700 |
| 2002/10/28 | 1,470 | 1,470 | 1,433 | 1,440 | 24,600 |
| 2002/10/25 | 1,450 | 1,450 | 1,430 | 1,439 | 29,300 |
| 2002/10/24 | 1,530 | 1,530 | 1,408 | 1,450 | 44,900 |
| 2002/10/23 | 1,530 | 1,530 | 1,485 | 1,500 | 25,400 |
| 2002/10/22 | 1,601 | 1,601 | 1,531 | 1,531 | 10,300 |
| 2002/10/21 | 1,618 | 1,620 | 1,600 | 1,600 | 10,300 |
| 2002/10/18 | 1,602 | 1,635 | 1,602 | 1,618 | 4,400 |
| 2002/10/17 | 1,609 | 1,636 | 1,609 | 1,625 | 7,100 |
| 2002/10/16 | 1,650 | 1,650 | 1,600 | 1,618 | 13,000 |
| 2002/10/15 | 1,563 | 1,602 | 1,515 | 1,570 | 4,600 |
| 2002/10/11 | 1,498 | 1,504 | 1,473 | 1,482 | 15,700 |
| 2002/10/10 | 1,450 | 1,513 | 1,441 | 1,450 | 33,900 |
| 2002/10/09 | 1,580 | 1,608 | 1,520 | 1,520 | 20,300 |
| 2002/10/08 | 1,600 | 1,616 | 1,558 | 1,562 | 29,500 |
| 2002/10/07 | 1,638 | 1,650 | 1,605 | 1,615 | 2,700 |
| 2002/10/04 | 1,680 | 1,698 | 1,680 | 1,698 | 2,900 |
| 2002/10/03 | 1,700 | 1,700 | 1,670 | 1,700 | 7,100 |
| 2002/10/02 | 1,730 | 1,730 | 1,680 | 1,700 | 7,700 |
| 2002/10/01 | 1,728 | 1,749 | 1,725 | 1,730 | 3,200 |
| 2002/09/30 | 1,794 | 1,796 | 1,746 | 1,746 | 3,300 |
| 2002/09/27 | 1,800 | 1,804 | 1,776 | 1,795 | 10,300 |
| 2002/09/26 | 1,772 | 1,799 | 1,754 | 1,788 | 9,800 |
| 2002/09/25 | 1,751 | 1,793 | 1,730 | 1,742 | 29,800 |
| 2002/09/24 | 1,739 | 1,800 | 1,739 | 1,800 | 14,400 |
| 2002/09/20 | 1,739 | 1,769 | 1,739 | 1,769 | 17,500 |
| 2002/09/19 | 1,670 | 1,750 | 1,670 | 1,713 | 14,700 |
| 2002/09/18 | 1,692 | 1,692 | 1,668 | 1,670 | 14,000 |
| 2002/09/17 | 1,690 | 1,710 | 1,681 | 1,693 | 22,300 |
| 2002/09/13 | 1,740 | 1,740 | 1,699 | 1,704 | 17,200 |
| 2002/09/12 | 1,760 | 1,760 | 1,739 | 1,753 | 6,100 |
| 2002/09/11 | 1,760 | 1,760 | 1,742 | 1,747 | 6,300 |
| 2002/09/10 | 1,760 | 1,760 | 1,727 | 1,755 | 7,700 |
| 2002/09/09 | 1,665 | 1,719 | 1,665 | 1,710 | 3,400 |
| 2002/09/06 | 1,669 | 1,732 | 1,665 | 1,684 | 4,100 |
| 2002/09/05 | 1,681 | 1,699 | 1,663 | 1,696 | 8,100 |
| 2002/09/04 | 1,685 | 1,685 | 1,649 | 1,661 | 14,300 |
| 2002/09/03 | 1,789 | 1,789 | 1,711 | 1,711 | 15,200 |
| 2002/09/02 | 1,750 | 1,750 | 1,693 | 1,750 | 6,800 |
| 2002/08/30 | 1,699 | 1,700 | 1,680 | 1,700 | 20,000 |
| 2002/08/29 | 1,720 | 1,721 | 1,700 | 1,705 | 14,300 |
| 2002/08/28 | 1,750 | 1,760 | 1,720 | 1,730 | 30,600 |
| 2002/08/27 | 1,829 | 1,829 | 1,750 | 1,754 | 10,300 |
| 2002/08/26 | 1,822 | 1,833 | 1,792 | 1,830 | 7,700 |
| 2002/08/23 | 1,785 | 1,821 | 1,785 | 1,792 | 6,100 |
| 2002/08/22 | 1,750 | 1,839 | 1,712 | 1,815 | 21,000 |
| 2002/08/21 | 1,730 | 1,740 | 1,700 | 1,706 | 18,600 |
| 2002/08/20 | 1,750 | 1,764 | 1,740 | 1,749 | 12,000 |
| 2002/08/19 | 1,769 | 1,769 | 1,740 | 1,740 | 16,800 |
| 2002/08/16 | 1,779 | 1,779 | 1,760 | 1,770 | 13,200 |
| 2002/08/15 | 1,780 | 1,781 | 1,730 | 1,730 | 39,000 |
| 2002/08/14 | 1,805 | 1,809 | 1,760 | 1,780 | 27,500 |
| 2002/08/13 | 1,850 | 1,852 | 1,819 | 1,820 | 18,400 |
| 2002/08/12 | 1,880 | 1,900 | 1,871 | 1,871 | 7,500 |
| 2002/08/09 | 1,900 | 1,900 | 1,885 | 1,899 | 42,000 |
| 2002/08/08 | 1,920 | 1,935 | 1,870 | 1,871 | 21,800 |
| 2002/08/07 | 1,870 | 1,909 | 1,869 | 1,901 | 10,000 |
| 2002/08/06 | 1,870 | 1,875 | 1,812 | 1,812 | 14,000 |
| 2002/08/05 | 1,909 | 1,933 | 1,900 | 1,900 | 5,300 |
| 2002/08/02 | 1,960 | 1,960 | 1,930 | 1,936 | 16,100 |
| 2002/08/01 | 1,988 | 1,991 | 1,930 | 1,930 | 13,700 |
| 2002/07/31 | 1,980 | 2,020 | 1,980 | 2,020 | 29,700 |
| 2002/07/30 | 1,949 | 1,975 | 1,908 | 1,975 | 7,700 |
| 2002/07/29 | 1,839 | 1,980 | 1,836 | 1,980 | 23,600 |
| 2002/07/26 | 1,891 | 1,891 | 1,811 | 1,813 | 15,600 |
| 2002/07/25 | 1,860 | 1,864 | 1,844 | 1,861 | 15,500 |
| 2002/07/24 | 1,850 | 1,853 | 1,800 | 1,800 | 3,500 |
| 2002/07/23 | 1,790 | 1,869 | 1,790 | 1,869 | 12,200 |
| 2002/07/22 | 1,775 | 1,852 | 1,770 | 1,802 | 9,500 |
| 2002/07/19 | 1,860 | 1,860 | 1,820 | 1,835 | 9,400 |
| 2002/07/18 | 1,860 | 1,887 | 1,851 | 1,860 | 4,900 |
| 2002/07/17 | 1,888 | 1,888 | 1,818 | 1,860 | 9,400 |
| 2002/07/16 | 1,981 | 1,981 | 1,920 | 1,920 | 10,000 |
| 2002/07/15 | 2,020 | 2,020 | 1,930 | 1,980 | 4,400 |
| 2002/07/12 | 2,000 | 2,020 | 1,990 | 2,020 | 5,900 |
| 2002/07/11 | 1,982 | 2,000 | 1,982 | 2,000 | 4,800 |
| 2002/07/10 | 2,010 | 2,040 | 1,985 | 2,030 | 7,500 |
| 2002/07/09 | 1,970 | 2,040 | 1,952 | 2,040 | 25,000 |
| 2002/07/08 | 1,950 | 2,000 | 1,948 | 1,960 | 32,700 |
| 2002/07/05 | 1,910 | 1,950 | 1,904 | 1,948 | 20,400 |
| 2002/07/04 | 1,893 | 1,910 | 1,852 | 1,909 | 5,800 |
| 2002/07/03 | 1,870 | 1,911 | 1,870 | 1,893 | 12,700 |
| 2002/07/02 | 1,860 | 1,870 | 1,823 | 1,870 | 61,600 |
| 2002/07/01 | 1,880 | 1,939 | 1,870 | 1,903 | 37,500 |
| 2002/06/28 | 1,835 | 1,880 | 1,835 | 1,875 | 10,200 |
| 2002/06/27 | 1,835 | 1,845 | 1,821 | 1,835 | 12,900 |
| 2002/06/26 | 1,840 | 1,840 | 1,800 | 1,835 | 22,600 |
| 2002/06/25 | 1,810 | 1,850 | 1,780 | 1,780 | 18,800 |
| 2002/06/24 | 1,799 | 1,830 | 1,744 | 1,830 | 14,100 |
| 2002/06/21 | 1,831 | 1,832 | 1,779 | 1,810 | 26,300 |
| 2002/06/20 | 1,831 | 1,869 | 1,810 | 1,869 | 20,200 |
| 2002/06/19 | 1,960 | 1,971 | 1,888 | 1,891 | 18,300 |
| 2002/06/18 | 1,980 | 1,980 | 1,961 | 1,965 | 18,100 |
| 2002/06/17 | 2,015 | 2,045 | 1,950 | 1,950 | 25,100 |
| 2002/06/14 | 2,140 | 2,140 | 2,030 | 2,075 | 33,300 |
| 2002/06/13 | 2,195 | 2,200 | 2,120 | 2,145 | 14,600 |
| 2002/06/12 | 2,205 | 2,230 | 2,170 | 2,195 | 19,500 |
| 2002/06/11 | 2,145 | 2,200 | 2,135 | 2,200 | 11,600 |
| 2002/06/10 | 2,190 | 2,195 | 2,140 | 2,185 | 19,200 |
| 2002/06/07 | 2,140 | 2,220 | 2,130 | 2,210 | 29,900 |
| 2002/06/06 | 2,110 | 2,170 | 2,100 | 2,135 | 30,000 |
| 2002/06/05 | 2,090 | 2,130 | 2,085 | 2,110 | 19,200 |
| 2002/06/04 | 2,145 | 2,145 | 2,070 | 2,095 | 19,300 |
| 2002/06/03 | 2,185 | 2,195 | 2,140 | 2,150 | 12,800 |
| 2002/05/31 | 2,265 | 2,265 | 2,150 | 2,155 | 13,500 |
| 2002/05/30 | 2,225 | 2,225 | 2,185 | 2,185 | 12,000 |
| 2002/05/29 | 2,195 | 2,250 | 2,160 | 2,245 | 13,400 |
| 2002/05/28 | 2,280 | 2,300 | 2,255 | 2,260 | 35,400 |
| 2002/05/27 | 2,220 | 2,300 | 2,220 | 2,295 | 74,200 |
| 2002/05/24 | 2,080 | 2,200 | 2,070 | 2,195 | 117,300 |
| 2002/05/23 | 2,020 | 2,045 | 2,020 | 2,045 | 47,400 |
| 2002/05/22 | 2,080 | 2,085 | 2,000 | 2,015 | 41,100 |
| 2002/05/21 | 2,045 | 2,100 | 1,981 | 2,085 | 42,900 |
| 2002/05/20 | 2,100 | 2,105 | 2,020 | 2,070 | 43,900 |
| 2002/05/17 | 2,135 | 2,135 | 2,090 | 2,105 | 64,500 |
| 2002/05/16 | 2,155 | 2,155 | 2,100 | 2,140 | 63,800 |
| 2002/05/15 | 2,050 | 2,175 | 2,035 | 2,155 | 232,700 |
| 2002/05/14 | 1,980 | 2,020 | 1,945 | 2,010 | 179,300 |
| 2002/05/13 | 1,798 | 1,890 | 1,798 | 1,890 | 65,600 |
| 2002/05/10 | 1,772 | 1,797 | 1,770 | 1,791 | 27,900 |
| 2002/05/09 | 1,791 | 1,795 | 1,755 | 1,755 | 17,600 |
| 2002/05/08 | 1,790 | 1,798 | 1,755 | 1,755 | 11,700 |
| 2002/05/07 | 1,800 | 1,800 | 1,780 | 1,795 | 18,300 |
| 2002/05/02 | 1,804 | 1,804 | 1,766 | 1,780 | 7,100 |
| 2002/05/01 | 1,780 | 1,810 | 1,745 | 1,810 | 12,900 |
| 2002/04/30 | 1,745 | 1,747 | 1,712 | 1,739 | 8,600 |
| 2002/04/26 | 1,748 | 1,751 | 1,740 | 1,750 | 16,900 |
| 2002/04/25 | 1,760 | 1,760 | 1,700 | 1,743 | 15,700 |
| 2002/04/24 | 1,815 | 1,815 | 1,755 | 1,755 | 29,800 |
| 2002/04/23 | 1,800 | 1,815 | 1,800 | 1,808 | 32,900 |
| 2002/04/22 | 1,790 | 1,798 | 1,785 | 1,798 | 24,200 |
| 2002/04/19 | 1,785 | 1,785 | 1,763 | 1,785 | 30,800 |
| 2002/04/18 | 1,746 | 1,785 | 1,739 | 1,761 | 59,800 |
| 2002/04/17 | 1,748 | 1,748 | 1,720 | 1,747 | 22,200 |
| 2002/04/16 | 1,710 | 1,748 | 1,710 | 1,748 | 22,800 |
| 2002/04/15 | 1,722 | 1,760 | 1,720 | 1,734 | 46,800 |
| 2002/04/12 | 1,705 | 1,722 | 1,700 | 1,722 | 41,900 |
| 2002/04/11 | 1,680 | 1,730 | 1,659 | 1,705 | 57,400 |
| 2002/04/10 | 1,601 | 1,660 | 1,601 | 1,660 | 20,600 |
| 2002/04/09 | 1,616 | 1,630 | 1,602 | 1,610 | 12,100 |
| 2002/04/08 | 1,600 | 1,600 | 1,560 | 1,590 | 6,500 |
| 2002/04/05 | 1,630 | 1,630 | 1,590 | 1,598 | 10,700 |
| 2002/04/04 | 1,603 | 1,614 | 1,590 | 1,595 | 5,500 |
| 2002/04/03 | 1,590 | 1,630 | 1,579 | 1,624 | 8,200 |
| 2002/04/02 | 1,556 | 1,590 | 1,556 | 1,590 | 3,000 |
| 2002/04/01 | 1,585 | 1,610 | 1,555 | 1,555 | 20,700 |
| 2002/03/29 | 1,605 | 1,633 | 1,600 | 1,600 | 15,200 |
| 2002/03/28 | 1,595 | 1,620 | 1,595 | 1,605 | 7,900 |
| 2002/03/27 | 1,590 | 1,625 | 1,560 | 1,625 | 16,200 |
| 2002/03/26 | 1,678 | 1,678 | 1,550 | 1,550 | 8,400 |
| 2002/03/25 | 1,719 | 1,721 | 1,630 | 1,630 | 16,500 |
| 2002/03/22 | 1,716 | 1,720 | 1,700 | 1,718 | 8,700 |
| 2002/03/20 | 1,755 | 1,755 | 1,700 | 1,715 | 10,400 |
| 2002/03/19 | 1,698 | 1,778 | 1,698 | 1,755 | 28,200 |
| 2002/03/18 | 1,738 | 1,739 | 1,650 | 1,699 | 8,000 |
| 2002/03/15 | 1,728 | 1,741 | 1,700 | 1,739 | 70,900 |
| 2002/03/14 | 1,602 | 1,698 | 1,600 | 1,698 | 23,100 |
| 2002/03/13 | 1,685 | 1,750 | 1,602 | 1,602 | 19,400 |
| 2002/03/12 | 1,704 | 1,705 | 1,690 | 1,690 | 39,800 |
| 2002/03/11 | 1,755 | 1,760 | 1,691 | 1,704 | 28,400 |
| 2002/03/08 | 1,776 | 1,778 | 1,725 | 1,725 | 51,800 |
| 2002/03/07 | 1,802 | 1,840 | 1,755 | 1,778 | 77,300 |
| 2002/03/06 | 1,710 | 1,819 | 1,680 | 1,799 | 212,100 |
| 2002/03/05 | 1,587 | 1,593 | 1,530 | 1,530 | 22,600 |
| 2002/03/04 | 1,535 | 1,561 | 1,470 | 1,527 | 25,600 |
| 2002/03/01 | 1,600 | 1,660 | 1,572 | 1,590 | 19,600 |
| 2002/02/28 | 1,565 | 1,690 | 1,565 | 1,641 | 34,900 |
| 2002/02/27 | 1,499 | 1,566 | 1,499 | 1,565 | 26,200 |
| 2002/02/26 | 1,530 | 1,530 | 1,480 | 1,492 | 36,100 |
| 2002/02/25 | 1,500 | 1,510 | 1,455 | 1,475 | 24,000 |
| 2002/02/22 | 1,430 | 1,500 | 1,430 | 1,451 | 36,300 |
| 2002/02/21 | 1,312 | 1,430 | 1,312 | 1,430 | 38,300 |
| 2002/02/20 | 1,280 | 1,330 | 1,280 | 1,311 | 23,300 |
| 2002/02/19 | 1,307 | 1,308 | 1,250 | 1,280 | 13,600 |
| 2002/02/18 | 1,300 | 1,310 | 1,300 | 1,308 | 4,900 |
| 2002/02/15 | 1,301 | 1,340 | 1,301 | 1,317 | 4,300 |
| 2002/02/14 | 1,400 | 1,400 | 1,350 | 1,350 | 12,800 |
| 2002/02/13 | 1,385 | 1,390 | 1,370 | 1,385 | 20,700 |
| 2002/02/12 | 1,274 | 1,348 | 1,272 | 1,348 | 14,500 |
| 2002/02/08 | 1,152 | 1,251 | 1,150 | 1,247 | 23,900 |
| 2002/02/07 | 1,190 | 1,278 | 1,190 | 1,250 | 10,200 |
| 2002/02/06 | 1,110 | 1,189 | 1,110 | 1,189 | 15,100 |
| 2002/02/05 | 1,140 | 1,141 | 1,100 | 1,110 | 14,000 |
| 2002/02/04 | 1,170 | 1,177 | 1,130 | 1,140 | 23,100 |
| 2002/02/01 | 1,192 | 1,192 | 1,170 | 1,174 | 19,500 |
| 2002/01/31 | 1,180 | 1,240 | 1,180 | 1,185 | 13,700 |
| 2002/01/30 | 1,200 | 1,201 | 1,182 | 1,193 | 15,900 |
| 2002/01/29 | 1,256 | 1,259 | 1,226 | 1,226 | 10,100 |
| 2002/01/28 | 1,270 | 1,270 | 1,240 | 1,255 | 36,900 |
| 2002/01/25 | 1,271 | 1,291 | 1,260 | 1,260 | 8,300 |
| 2002/01/24 | 1,300 | 1,300 | 1,270 | 1,270 | 18,800 |
| 2002/01/23 | 1,338 | 1,338 | 1,290 | 1,290 | 8,900 |
| 2002/01/22 | 1,343 | 1,370 | 1,340 | 1,345 | 18,400 |
| 2002/01/21 | 1,322 | 1,342 | 1,321 | 1,339 | 12,900 |
| 2002/01/18 | 1,280 | 1,320 | 1,277 | 1,320 | 18,400 |
| 2002/01/17 | 1,295 | 1,299 | 1,283 | 1,299 | 14,600 |
| 2002/01/16 | 1,300 | 1,319 | 1,296 | 1,310 | 10,400 |
| 2002/01/15 | 1,325 | 1,329 | 1,318 | 1,318 | 12,100 |
| 2002/01/11 | 1,365 | 1,365 | 1,330 | 1,330 | 16,100 |
| 2002/01/10 | 1,330 | 1,361 | 1,330 | 1,345 | 22,100 |
| 2002/01/09 | 1,320 | 1,360 | 1,320 | 1,337 | 10,000 |
| 2002/01/08 | 1,360 | 1,360 | 1,320 | 1,320 | 18,400 |
| 2002/01/07 | 1,371 | 1,371 | 1,355 | 1,360 | 13,600 |
| 2002/01/04 | 1,400 | 1,400 | 1,370 | 1,388 | 900 |