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
2003/12/30 2,460 2,490 2,450 2,450 2,800
2003/12/29 2,470 2,525 2,450 2,500 5,200
2003/12/26 2,470 2,470 2,390 2,445 4,800
2003/12/25 2,495 2,495 2,420 2,480 4,300
2003/12/24 2,550 2,550 2,395 2,500 11,900
2003/12/22 2,555 2,560 2,520 2,550 11,300
2003/12/19 2,520 2,540 2,505 2,535 9,500
2003/12/18 2,505 2,535 2,505 2,530 10,300
2003/12/17 2,510 2,520 2,500 2,505 4,300
2003/12/16 2,470 2,505 2,470 2,495 2,100
2003/12/15 2,510 2,540 2,510 2,530 13,900
2003/12/12 2,450 2,510 2,450 2,495 23,000
2003/12/11 2,495 2,495 2,450 2,490 3,700
2003/12/10 2,520 2,520 2,460 2,460 3,500
2003/12/09 2,440 2,530 2,440 2,520 4,200
2003/12/08 2,525 2,530 2,490 2,520 9,900
2003/12/05 2,550 2,575 2,500 2,530 15,600
2003/12/04 2,500 2,545 2,490 2,530 7,800
2003/12/03 2,555 2,570 2,500 2,535 16,900
2003/12/02 2,490 2,550 2,475 2,475 21,600
2003/12/01 2,400 2,480 2,400 2,470 8,100
2003/11/28 2,495 2,495 2,415 2,450 8,400
2003/11/27 2,320 2,500 2,320 2,500 4,700
2003/11/26 2,340 2,410 2,340 2,410 10,600
2003/11/25 2,420 2,420 2,335 2,375 12,800
2003/11/21 2,380 2,405 2,360 2,405 8,000
2003/11/20 2,345 2,400 2,320 2,400 11,500
2003/11/19 2,280 2,350 2,250 2,350 24,000
2003/11/18 2,405 2,410 2,330 2,400 14,200
2003/11/17 2,455 2,535 2,415 2,510 19,600
2003/11/14 2,555 2,575 2,545 2,550 10,100
2003/11/13 2,550 2,575 2,530 2,555 10,200
2003/11/12 2,550 2,555 2,510 2,530 6,500
2003/11/11 2,550 2,580 2,520 2,580 21,100
2003/11/10 2,505 2,570 2,505 2,550 10,600
2003/11/07 2,570 2,580 2,500 2,535 20,300
2003/11/06 2,475 2,580 2,470 2,570 43,500
2003/11/05 2,485 2,495 2,455 2,470 19,200
2003/11/04 2,460 2,495 2,440 2,495 25,000
2003/10/31 2,400 2,435 2,370 2,420 38,500
2003/10/30 2,305 2,400 2,305 2,365 72,500
2003/10/29 2,285 2,290 2,255 2,260 20,600
2003/10/28 2,220 2,250 2,210 2,245 13,800
2003/10/27 2,250 2,250 2,200 2,215 17,200
2003/10/24 2,215 2,220 2,190 2,220 36,700
2003/10/23 2,200 2,200 2,165 2,185 45,800
2003/10/22 2,215 2,215 2,195 2,210 41,000
2003/10/21 2,200 2,220 2,200 2,210 29,100
2003/10/20 2,180 2,220 2,180 2,200 20,700
2003/10/17 2,190 2,220 2,100 2,175 11,800
2003/10/16 2,230 2,235 2,220 2,220 25,200
2003/10/15 2,245 2,245 2,210 2,215 11,500
2003/10/14 2,215 2,250 2,210 2,230 42,900
2003/10/10 2,215 2,230 2,200 2,210 30,500
2003/10/09 2,185 2,235 2,185 2,235 24,000
2003/10/08 2,180 2,230 2,170 2,185 58,500
2003/10/07 2,170 2,205 2,170 2,190 49,100
2003/10/06 2,170 2,190 2,165 2,170 21,500
2003/10/03 2,160 2,175 2,140 2,165 21,900
2003/10/02 2,085 2,165 2,065 2,140 17,400
2003/10/01 2,135 2,135 2,070 2,075 9,200
2003/09/30 2,080 2,145 2,070 2,115 19,500
2003/09/29 2,120 2,150 2,070 2,080 12,200
2003/09/26 2,050 2,100 2,030 2,080 26,500
2003/09/25 2,060 2,060 2,000 2,030 30,800
2003/09/24 1,987 2,005 1,981 2,000 40,000
2003/09/22 1,969 1,980 1,960 1,980 8,300
2003/09/19 1,955 1,960 1,930 1,958 12,500
2003/09/18 1,960 1,961 1,910 1,925 14,600
2003/09/17 1,985 1,988 1,960 1,960 17,400
2003/09/16 1,980 1,986 1,965 1,965 10,100
2003/09/12 1,989 1,989 1,951 1,961 25,000
2003/09/11 1,989 1,989 1,962 1,970 5,200
2003/09/10 1,970 1,988 1,966 1,988 9,200
2003/09/09 1,972 1,975 1,966 1,968 5,800
2003/09/08 1,955 1,980 1,951 1,972 10,400
2003/09/05 1,970 1,970 1,950 1,956 9,000
2003/09/04 1,941 1,951 1,940 1,941 4,500
2003/09/03 1,961 1,977 1,940 1,940 9,600
2003/09/02 1,978 1,978 1,946 1,946 9,500
2003/09/01 1,940 1,970 1,935 1,948 11,800
2003/08/29 1,970 1,970 1,910 1,922 22,000
2003/08/28 1,916 1,934 1,900 1,915 13,900
2003/08/27 1,975 1,975 1,913 1,913 6,200
2003/08/26 1,944 1,946 1,936 1,945 13,500
2003/08/25 1,960 1,960 1,943 1,943 3,900
2003/08/22 1,981 1,981 1,955 1,955 8,800
2003/08/21 1,990 1,994 1,960 1,976 4,600
2003/08/20 1,960 1,992 1,960 1,991 6,800
2003/08/19 2,000 2,000 1,956 1,961 7,800
2003/08/18 2,000 2,000 1,966 1,976 5,200
2003/08/15 2,020 2,025 1,952 1,963 5,100
2003/08/14 2,050 2,050 1,985 2,025 5,800
2003/08/13 1,985 2,015 1,980 2,010 5,100
2003/08/12 1,995 2,000 1,979 1,985 11,000
2003/08/11 2,015 2,040 2,010 2,020 20,100
2003/08/08 2,030 2,030 2,015 2,015 8,500
2003/08/07 2,020 2,040 2,005 2,020 11,700
2003/08/06 2,040 2,040 2,030 2,035 19,400
2003/08/05 2,000 2,050 1,999 2,035 47,500
2003/08/04 1,999 2,010 1,998 2,000 33,600
2003/08/01 2,000 2,010 1,994 1,999 28,600
2003/07/31 2,010 2,010 1,972 1,980 19,600
2003/07/30 1,990 2,010 1,990 2,010 37,000
2003/07/29 2,010 2,010 1,960 1,990 15,900
2003/07/28 2,000 2,010 1,986 2,010 48,800
2003/07/25 1,977 1,989 1,970 1,970 25,100
2003/07/24 2,000 2,000 1,930 1,976 12,900
2003/07/23 1,988 2,000 1,983 1,990 16,100
2003/07/22 2,015 2,015 1,970 1,987 28,400
2003/07/18 1,910 2,050 1,910 2,020 82,000
2003/07/17 1,898 1,901 1,886 1,901 30,500
2003/07/16 1,900 1,900 1,883 1,884 19,600
2003/07/15 1,880 1,888 1,869 1,881 22,900
2003/07/14 1,810 1,825 1,805 1,825 39,300
2003/07/11 1,795 1,824 1,790 1,790 13,200
2003/07/10 1,810 1,810 1,790 1,800 28,800
2003/07/09 1,811 1,820 1,805 1,817 13,400
2003/07/08 1,860 1,860 1,821 1,822 14,900
2003/07/07 1,874 1,900 1,850 1,853 7,700
2003/07/04 1,850 1,861 1,835 1,835 10,900
2003/07/03 1,899 1,899 1,851 1,851 29,300
2003/07/02 1,900 1,900 1,821 1,851 22,300
2003/07/01 1,897 1,897 1,860 1,881 14,700
2003/06/30 1,899 1,900 1,880 1,880 7,600
2003/06/27 1,862 1,906 1,862 1,900 14,400
2003/06/26 1,900 1,900 1,855 1,855 13,600
2003/06/25 1,875 1,883 1,864 1,883 13,300
2003/06/24 1,862 1,866 1,851 1,866 18,600
2003/06/23 1,846 1,861 1,846 1,859 12,500
2003/06/20 1,839 1,849 1,836 1,845 21,200
2003/06/19 1,825 1,840 1,825 1,840 10,800
2003/06/18 1,825 1,848 1,825 1,839 8,600
2003/06/17 1,849 1,850 1,824 1,830 8,600
2003/06/16 1,840 1,850 1,821 1,839 8,500
2003/06/13 1,860 1,860 1,811 1,844 22,100
2003/06/12 1,870 1,870 1,817 1,830 4,800
2003/06/11 1,874 1,874 1,841 1,841 12,500
2003/06/10 1,816 1,875 1,815 1,850 21,300
2003/06/09 1,815 1,837 1,815 1,825 13,100
2003/06/06 1,850 1,860 1,849 1,854 6,900
2003/06/05 1,849 1,851 1,820 1,849 12,600
2003/06/04 1,865 1,868 1,850 1,855 9,300
2003/06/03 1,830 1,840 1,820 1,840 24,200
2003/06/02 1,862 1,870 1,814 1,830 20,600
2003/05/30 1,815 1,875 1,815 1,869 28,700
2003/05/29 1,789 1,804 1,789 1,804 12,100
2003/05/28 1,792 1,809 1,790 1,790 13,200
2003/05/27 1,797 1,797 1,780 1,790 39,600
2003/05/26 1,760 1,790 1,749 1,785 37,200
2003/05/23 1,730 1,755 1,730 1,745 22,900
2003/05/22 1,730 1,752 1,730 1,731 74,300
2003/05/21 1,750 1,753 1,730 1,730 39,400
2003/05/20 1,749 1,750 1,730 1,730 23,500
2003/05/19 1,785 1,786 1,702 1,757 11,700
2003/05/16 1,769 1,796 1,768 1,785 10,900
2003/05/15 1,817 1,817 1,731 1,745 36,700
2003/05/14 1,836 1,870 1,836 1,847 11,200
2003/05/13 1,950 1,955 1,839 1,860 31,200
2003/05/12 1,920 1,965 1,920 1,960 14,000
2003/05/09 1,920 1,940 1,915 1,940 10,800
2003/05/08 1,920 1,960 1,920 1,929 19,500
2003/05/07 1,909 1,921 1,909 1,920 11,200
2003/05/06 1,827 1,909 1,827 1,909 11,600
2003/05/02 1,850 1,890 1,850 1,887 13,000
2003/05/01 1,810 1,835 1,810 1,832 20,200
2003/04/30 1,764 1,785 1,760 1,785 9,700
2003/04/28 1,775 1,785 1,760 1,765 9,000
2003/04/25 1,731 1,750 1,730 1,750 10,700
2003/04/24 1,699 1,729 1,698 1,729 3,200
2003/04/23 1,695 1,702 1,690 1,698 4,500
2003/04/22 1,718 1,720 1,684 1,694 11,400
2003/04/21 1,721 1,726 1,717 1,720 8,000
2003/04/18 1,679 1,703 1,675 1,689 8,700
2003/04/17 1,672 1,681 1,672 1,679 4,200
2003/04/16 1,672 1,675 1,670 1,671 6,000
2003/04/15 1,622 1,672 1,619 1,672 11,800
2003/04/14 1,625 1,635 1,609 1,622 9,100
2003/04/11 1,639 1,646 1,629 1,630 10,100
2003/04/10 1,601 1,615 1,599 1,608 6,000
2003/04/09 1,580 1,629 1,580 1,601 5,600
2003/04/08 1,616 1,620 1,571 1,573 6,500
2003/04/07 1,601 1,616 1,600 1,616 8,200
2003/04/04 1,579 1,615 1,571 1,615 11,800
2003/04/03 1,619 1,632 1,582 1,582 7,600
2003/04/02 1,599 1,625 1,580 1,616 8,400
2003/04/01 1,572 1,616 1,570 1,612 11,300
2003/03/31 1,677 1,677 1,631 1,631 5,000
2003/03/28 1,660 1,690 1,656 1,678 10,100
2003/03/27 1,697 1,730 1,697 1,719 9,700
2003/03/26 1,724 1,724 1,688 1,696 9,800
2003/03/25 1,681 1,713 1,681 1,706 16,000
2003/03/24 1,690 1,730 1,689 1,730 12,000
2003/03/20 1,611 1,650 1,610 1,650 7,200
2003/03/19 1,625 1,626 1,610 1,613 6,900
2003/03/18 1,621 1,650 1,621 1,625 5,600
2003/03/17 1,636 1,636 1,620 1,620 6,100
2003/03/14 1,680 1,681 1,634 1,634 26,400
2003/03/13 1,650 1,658 1,649 1,656 6,000
2003/03/12 1,669 1,669 1,606 1,624 5,000
2003/03/11 1,661 1,661 1,597 1,639 19,800
2003/03/10 1,610 1,639 1,601 1,631 8,400
2003/03/07 1,750 1,750 1,700 1,700 3,400
2003/03/06 1,749 1,750 1,733 1,749 7,900
2003/03/05 1,700 1,728 1,700 1,728 3,200
2003/03/04 1,730 1,750 1,710 1,735 13,100
2003/03/03 1,700 1,737 1,684 1,737 6,200
2003/02/28 1,720 1,748 1,690 1,700 11,800
2003/02/27 1,750 1,750 1,660 1,710 8,300
2003/02/26 1,779 1,779 1,739 1,739 8,800
2003/02/25 1,780 1,780 1,750 1,750 6,600
2003/02/24 1,775 1,779 1,769 1,776 6,600
2003/02/21 1,782 1,782 1,763 1,778 2,300
2003/02/20 1,784 1,785 1,760 1,780 6,500
2003/02/19 1,780 1,793 1,770 1,783 5,200
2003/02/18 1,750 1,780 1,727 1,778 14,200
2003/02/17 1,750 1,753 1,737 1,737 18,300
2003/02/14 1,759 1,768 1,710 1,748 18,400
2003/02/13 1,759 1,759 1,744 1,757 9,900
2003/02/12 1,740 1,780 1,740 1,777 8,800
2003/02/10 1,747 1,750 1,740 1,750 4,900
2003/02/07 1,758 1,762 1,743 1,749 7,900
2003/02/06 1,740 1,769 1,727 1,759 43,000
2003/02/05 1,730 1,750 1,730 1,740 13,200
2003/02/04 1,705 1,750 1,705 1,735 14,800
2003/02/03 1,580 1,700 1,580 1,699 18,300
2003/01/31 1,622 1,622 1,570 1,570 15,800
2003/01/30 1,620 1,622 1,612 1,612 5,500
2003/01/29 1,630 1,651 1,614 1,619 5,500
2003/01/28 1,700 1,700 1,627 1,641 16,700
2003/01/27 1,701 1,710 1,698 1,706 18,300
2003/01/24 1,701 1,724 1,700 1,701 25,800
2003/01/23 1,700 1,701 1,690 1,701 20,800
2003/01/22 1,700 1,701 1,675 1,701 18,600
2003/01/21 1,649 1,710 1,649 1,701 24,700
2003/01/20 1,617 1,667 1,616 1,667 18,300
2003/01/17 1,602 1,650 1,602 1,650 11,700
2003/01/16 1,600 1,660 1,600 1,609 5,600
2003/01/15 1,600 1,619 1,585 1,600 6,500
2003/01/14 1,590 1,595 1,583 1,595 1,900
2003/01/10 1,565 1,580 1,565 1,580 3,700
2003/01/09 1,560 1,568 1,560 1,564 5,700
2003/01/08 1,552 1,571 1,552 1,559 9,400
2003/01/07 1,536 1,561 1,536 1,544 9,800
2003/01/06 1,536 1,569 1,533 1,534 4,100

このページの先頭へ