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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,240 | 3,280 | 3,230 | 3,240 | 34,400 |
| 2004/12/29 | 3,220 | 3,270 | 3,200 | 3,250 | 124,800 |
| 2004/12/28 | 3,280 | 3,280 | 3,210 | 3,240 | 61,700 |
| 2004/12/27 | 3,370 | 3,370 | 3,300 | 3,330 | 18,000 |
| 2004/12/24 | 3,330 | 3,390 | 3,320 | 3,360 | 70,100 |
| 2004/12/22 | 3,420 | 3,430 | 3,350 | 3,380 | 62,200 |
| 2004/12/21 | 3,430 | 3,440 | 3,410 | 3,430 | 76,900 |
| 2004/12/20 | 3,420 | 3,430 | 3,360 | 3,420 | 57,700 |
| 2004/12/17 | 3,290 | 3,440 | 3,250 | 3,420 | 97,200 |
| 2004/12/16 | 3,270 | 3,290 | 3,250 | 3,290 | 34,800 |
| 2004/12/15 | 3,270 | 3,300 | 3,230 | 3,270 | 64,900 |
| 2004/12/14 | 3,310 | 3,390 | 3,260 | 3,320 | 109,300 |
| 2004/12/13 | 3,180 | 3,330 | 3,140 | 3,320 | 210,900 |
| 2004/12/10 | 3,130 | 3,170 | 3,080 | 3,130 | 200,300 |
| 2004/12/09 | 3,070 | 3,110 | 3,060 | 3,090 | 242,400 |
| 2004/12/08 | 2,970 | 3,050 | 2,970 | 3,050 | 62,300 |
| 2004/12/07 | 3,030 | 3,030 | 2,975 | 3,000 | 43,400 |
| 2004/12/06 | 3,050 | 3,080 | 2,990 | 3,010 | 46,600 |
| 2004/12/03 | 3,020 | 3,020 | 2,975 | 3,010 | 53,500 |
| 2004/12/02 | 3,020 | 3,020 | 2,970 | 2,990 | 57,600 |
| 2004/12/01 | 3,020 | 3,020 | 2,945 | 2,970 | 119,000 |
| 2004/11/30 | 2,970 | 3,050 | 2,945 | 3,010 | 127,300 |
| 2004/11/29 | 3,060 | 3,060 | 2,995 | 3,020 | 88,700 |
| 2004/11/26 | 3,050 | 3,070 | 3,000 | 3,030 | 57,000 |
| 2004/11/25 | 3,010 | 3,030 | 2,960 | 3,030 | 77,300 |
| 2004/11/24 | 3,020 | 3,060 | 2,990 | 2,990 | 70,800 |
| 2004/11/22 | 3,110 | 3,110 | 2,990 | 3,010 | 118,200 |
| 2004/11/19 | 3,080 | 3,160 | 3,080 | 3,140 | 109,900 |
| 2004/11/18 | 3,270 | 3,270 | 3,070 | 3,070 | 217,900 |
| 2004/11/17 | 3,310 | 3,380 | 3,240 | 3,260 | 100,800 |
| 2004/11/16 | 3,350 | 3,420 | 3,290 | 3,330 | 200,900 |
| 2004/11/15 | 3,250 | 3,340 | 3,250 | 3,300 | 81,200 |
| 2004/11/12 | 3,270 | 3,300 | 3,200 | 3,240 | 151,000 |
| 2004/11/11 | 3,420 | 3,450 | 3,150 | 3,260 | 409,400 |
| 2004/11/10 | 3,250 | 3,370 | 3,250 | 3,340 | 202,200 |
| 2004/11/09 | 3,180 | 3,320 | 3,180 | 3,290 | 126,900 |
| 2004/11/08 | 3,510 | 3,510 | 3,090 | 3,090 | 193,400 |
| 2004/11/05 | 3,540 | 3,550 | 3,500 | 3,540 | 85,100 |
| 2004/11/04 | 3,600 | 3,600 | 3,500 | 3,570 | 107,700 |
| 2004/11/02 | 3,550 | 3,600 | 3,450 | 3,570 | 98,000 |
| 2004/11/01 | 3,530 | 3,580 | 3,480 | 3,520 | 78,600 |
| 2004/10/29 | 3,410 | 3,540 | 3,380 | 3,520 | 76,900 |
| 2004/10/28 | 3,420 | 3,460 | 3,370 | 3,390 | 43,600 |
| 2004/10/27 | 3,410 | 3,430 | 3,250 | 3,360 | 49,500 |
| 2004/10/26 | 3,380 | 3,430 | 3,360 | 3,380 | 23,600 |
| 2004/10/25 | 3,460 | 3,460 | 3,330 | 3,370 | 43,100 |
| 2004/10/22 | 3,600 | 3,660 | 3,410 | 3,410 | 66,800 |
| 2004/10/21 | 3,620 | 3,710 | 3,620 | 3,630 | 22,900 |
| 2004/10/20 | 3,700 | 3,750 | 3,620 | 3,650 | 39,900 |
| 2004/10/19 | 3,720 | 3,820 | 3,630 | 3,710 | 38,100 |
| 2004/10/18 | 3,860 | 3,860 | 3,750 | 3,770 | 53,000 |
| 2004/10/15 | 3,820 | 3,930 | 3,750 | 3,860 | 43,000 |
| 2004/10/14 | 3,990 | 4,010 | 3,890 | 3,920 | 50,100 |
| 2004/10/13 | 4,010 | 4,080 | 4,010 | 4,010 | 36,300 |
| 2004/10/12 | 3,990 | 4,060 | 3,990 | 4,030 | 33,100 |
| 2004/10/08 | 4,000 | 4,030 | 3,990 | 4,000 | 17,900 |
| 2004/10/07 | 4,030 | 4,090 | 4,000 | 4,000 | 17,300 |
| 2004/10/06 | 4,020 | 4,050 | 3,940 | 4,040 | 22,300 |
| 2004/10/05 | 4,010 | 4,070 | 4,000 | 4,020 | 22,100 |
| 2004/10/04 | 4,000 | 4,040 | 4,000 | 4,010 | 44,000 |
| 2004/10/01 | 3,930 | 4,010 | 3,890 | 3,970 | 62,600 |
| 2004/09/30 | 3,740 | 3,940 | 3,740 | 3,830 | 34,600 |
| 2004/09/29 | 3,690 | 3,830 | 3,660 | 3,740 | 23,800 |
| 2004/09/28 | 3,750 | 3,850 | 3,650 | 3,690 | 24,300 |
| 2004/09/27 | 3,910 | 3,910 | 3,790 | 3,800 | 18,600 |
| 2004/09/24 | 3,900 | 3,910 | 3,860 | 3,910 | 17,400 |
| 2004/09/22 | 3,950 | 3,950 | 3,900 | 3,910 | 16,300 |
| 2004/09/21 | 3,940 | 3,950 | 3,890 | 3,930 | 39,500 |
| 2004/09/17 | 3,880 | 3,930 | 3,880 | 3,920 | 37,400 |
| 2004/09/16 | 3,820 | 3,900 | 3,810 | 3,840 | 16,400 |
| 2004/09/15 | 3,900 | 3,930 | 3,870 | 3,920 | 21,100 |
| 2004/09/14 | 3,960 | 3,960 | 3,880 | 3,950 | 46,100 |
| 2004/09/13 | 4,050 | 4,070 | 4,010 | 4,010 | 29,400 |
| 2004/09/10 | 4,110 | 4,120 | 4,020 | 4,040 | 35,500 |
| 2004/09/09 | 4,150 | 4,160 | 4,110 | 4,110 | 8,500 |
| 2004/09/08 | 4,160 | 4,200 | 4,140 | 4,170 | 27,000 |
| 2004/09/07 | 4,290 | 4,290 | 4,200 | 4,230 | 25,300 |
| 2004/09/06 | 4,220 | 4,310 | 4,220 | 4,290 | 9,200 |
| 2004/09/03 | 4,350 | 4,350 | 4,250 | 4,250 | 12,200 |
| 2004/09/02 | 4,350 | 4,380 | 4,290 | 4,340 | 13,400 |
| 2004/09/01 | 4,330 | 4,420 | 4,330 | 4,380 | 47,700 |
| 2004/08/31 | 4,270 | 4,370 | 4,270 | 4,310 | 17,000 |
| 2004/08/30 | 4,440 | 4,440 | 4,310 | 4,350 | 21,100 |
| 2004/08/27 | 4,400 | 4,440 | 4,330 | 4,430 | 31,000 |
| 2004/08/26 | 4,200 | 4,390 | 4,200 | 4,310 | 43,600 |
| 2004/08/25 | 4,050 | 4,190 | 4,050 | 4,160 | 17,300 |
| 2004/08/24 | 4,090 | 4,090 | 4,050 | 4,050 | 10,800 |
| 2004/08/23 | 4,100 | 4,160 | 4,080 | 4,080 | 13,600 |
| 2004/08/20 | 4,140 | 4,180 | 4,090 | 4,100 | 12,000 |
| 2004/08/19 | 4,080 | 4,170 | 4,020 | 4,130 | 32,000 |
| 2004/08/18 | 4,030 | 4,080 | 4,000 | 4,040 | 30,300 |
| 2004/08/17 | 4,100 | 4,140 | 4,100 | 4,110 | 23,200 |
| 2004/08/16 | 4,230 | 4,230 | 4,110 | 4,130 | 22,300 |
| 2004/08/13 | 4,220 | 4,300 | 4,190 | 4,190 | 27,100 |
| 2004/08/12 | 4,200 | 4,270 | 4,150 | 4,220 | 27,100 |
| 2004/08/11 | 4,220 | 4,240 | 4,150 | 4,160 | 21,600 |
| 2004/08/10 | 4,050 | 4,200 | 4,030 | 4,120 | 33,900 |
| 2004/08/09 | 4,090 | 4,100 | 4,030 | 4,100 | 18,100 |
| 2004/08/06 | 4,000 | 4,140 | 3,950 | 4,100 | 39,200 |
| 2004/08/05 | 4,110 | 4,130 | 4,020 | 4,060 | 38,300 |
| 2004/08/04 | 4,150 | 4,250 | 3,900 | 4,060 | 145,400 |
| 2004/08/03 | 4,500 | 4,500 | 4,360 | 4,400 | 51,900 |
| 2004/08/02 | 4,690 | 4,690 | 4,540 | 4,560 | 15,300 |
| 2004/07/30 | 4,690 | 4,800 | 4,650 | 4,720 | 21,000 |
| 2004/07/29 | 4,760 | 4,800 | 4,660 | 4,690 | 22,400 |
| 2004/07/28 | 4,820 | 4,850 | 4,750 | 4,770 | 14,000 |
| 2004/07/27 | 4,660 | 4,790 | 4,510 | 4,700 | 34,100 |
| 2004/07/26 | 4,610 | 4,720 | 4,610 | 4,650 | 16,300 |
| 2004/07/23 | 4,890 | 4,890 | 4,750 | 4,810 | 20,300 |
| 2004/07/22 | 4,620 | 4,880 | 4,600 | 4,880 | 54,300 |
| 2004/07/21 | 4,680 | 4,750 | 4,650 | 4,720 | 25,100 |
| 2004/07/20 | 4,830 | 4,830 | 4,650 | 4,690 | 31,700 |
| 2004/07/16 | 4,680 | 4,790 | 4,610 | 4,780 | 56,500 |
| 2004/07/15 | 4,710 | 4,760 | 4,670 | 4,700 | 56,800 |
| 2004/07/14 | 4,830 | 4,880 | 4,550 | 4,610 | 53,800 |
| 2004/07/13 | 4,760 | 4,890 | 4,760 | 4,780 | 37,700 |
| 2004/07/12 | 4,610 | 4,960 | 4,610 | 4,740 | 77,600 |
| 2004/07/09 | 4,410 | 4,580 | 4,310 | 4,560 | 74,700 |
| 2004/07/08 | 4,660 | 4,660 | 4,500 | 4,510 | 47,300 |
| 2004/07/07 | 4,560 | 4,780 | 4,520 | 4,650 | 98,300 |
| 2004/07/06 | 4,890 | 4,960 | 4,660 | 4,680 | 59,500 |
| 2004/07/05 | 5,060 | 5,060 | 4,850 | 4,920 | 45,300 |
| 2004/07/02 | 4,950 | 5,250 | 4,920 | 5,100 | 75,300 |
| 2004/07/01 | 4,840 | 5,250 | 4,840 | 5,150 | 134,000 |
| 2004/06/30 | 4,640 | 4,840 | 4,590 | 4,810 | 82,900 |
| 2004/06/29 | 4,610 | 4,710 | 4,570 | 4,660 | 58,300 |
| 2004/06/28 | 4,330 | 4,800 | 4,330 | 4,760 | 145,200 |
| 2004/06/25 | 4,230 | 4,350 | 4,230 | 4,330 | 71,200 |
| 2004/06/24 | 4,100 | 4,260 | 4,100 | 4,230 | 64,800 |
| 2004/06/23 | 4,060 | 4,170 | 4,050 | 4,090 | 83,800 |
| 2004/06/22 | 3,980 | 4,040 | 3,960 | 4,040 | 48,700 |
| 2004/06/21 | 3,990 | 4,020 | 3,970 | 3,970 | 24,000 |
| 2004/06/18 | 3,990 | 4,010 | 3,920 | 3,960 | 16,600 |
| 2004/06/17 | 4,000 | 4,030 | 3,990 | 4,020 | 36,600 |
| 2004/06/16 | 3,830 | 3,990 | 3,830 | 3,990 | 34,900 |
| 2004/06/15 | 4,000 | 4,000 | 3,920 | 3,930 | 15,200 |
| 2004/06/14 | 3,990 | 4,010 | 3,980 | 4,000 | 22,900 |
| 2004/06/11 | 4,030 | 4,030 | 4,000 | 4,000 | 35,300 |
| 2004/06/10 | 3,990 | 4,040 | 3,990 | 4,030 | 17,900 |
| 2004/06/09 | 4,060 | 4,060 | 4,010 | 4,010 | 11,100 |
| 2004/06/08 | 4,090 | 4,100 | 4,030 | 4,050 | 13,900 |
| 2004/06/07 | 4,000 | 4,090 | 4,000 | 4,060 | 18,100 |
| 2004/06/04 | 4,000 | 4,030 | 3,990 | 4,030 | 24,700 |
| 2004/06/03 | 4,000 | 4,100 | 3,950 | 4,010 | 26,600 |
| 2004/06/02 | 4,100 | 4,140 | 4,010 | 4,040 | 32,000 |
| 2004/06/01 | 4,130 | 4,230 | 4,120 | 4,200 | 73,200 |
| 2004/05/31 | 3,900 | 4,150 | 3,860 | 4,130 | 106,000 |
| 2004/05/28 | 3,800 | 3,890 | 3,790 | 3,860 | 57,400 |
| 2004/05/27 | 3,740 | 3,800 | 3,740 | 3,750 | 25,500 |
| 2004/05/26 | 3,780 | 3,780 | 3,720 | 3,740 | 13,900 |
| 2004/05/25 | 3,780 | 3,780 | 3,700 | 3,740 | 16,900 |
| 2004/05/24 | 3,750 | 3,800 | 3,720 | 3,760 | 30,400 |
| 2004/05/21 | 3,750 | 3,780 | 3,720 | 3,780 | 32,000 |
| 2004/05/20 | 3,540 | 3,720 | 3,480 | 3,720 | 103,300 |
| 2004/05/19 | 3,190 | 3,600 | 3,190 | 3,440 | 66,500 |
| 2004/05/18 | 3,160 | 3,300 | 3,110 | 3,180 | 49,500 |
| 2004/05/17 | 3,320 | 3,320 | 3,100 | 3,260 | 77,700 |
| 2004/05/14 | 3,600 | 3,650 | 3,350 | 3,420 | 45,600 |
| 2004/05/13 | 3,750 | 3,750 | 3,590 | 3,650 | 39,600 |
| 2004/05/12 | 3,900 | 3,900 | 3,740 | 3,780 | 44,200 |
| 2004/05/11 | 3,790 | 3,880 | 3,600 | 3,840 | 39,600 |
| 2004/05/10 | 4,060 | 4,060 | 3,890 | 3,940 | 57,300 |
| 2004/05/07 | 4,200 | 4,350 | 4,090 | 4,230 | 43,800 |
| 2004/05/06 | 4,490 | 4,490 | 4,250 | 4,280 | 54,100 |
| 2004/04/30 | 4,150 | 4,550 | 4,080 | 4,470 | 92,600 |
| 2004/04/28 | 3,940 | 4,270 | 3,920 | 4,150 | 84,900 |
| 2004/04/27 | 3,860 | 3,930 | 3,700 | 3,890 | 20,000 |
| 2004/04/26 | 4,000 | 4,000 | 3,930 | 3,940 | 23,200 |
| 2004/04/23 | 3,860 | 3,980 | 3,820 | 3,910 | 33,500 |
| 2004/04/22 | 3,740 | 3,850 | 3,710 | 3,810 | 16,500 |
| 2004/04/21 | 3,700 | 3,700 | 3,630 | 3,700 | 19,500 |
| 2004/04/20 | 3,720 | 3,720 | 3,660 | 3,700 | 19,900 |
| 2004/04/19 | 3,850 | 3,850 | 3,690 | 3,770 | 33,300 |
| 2004/04/16 | 3,870 | 3,870 | 3,610 | 3,830 | 25,600 |
| 2004/04/15 | 3,950 | 3,950 | 3,790 | 3,880 | 26,300 |
| 2004/04/14 | 3,900 | 3,950 | 3,870 | 3,950 | 17,700 |
| 2004/04/13 | 4,000 | 4,020 | 3,930 | 3,990 | 31,600 |
| 2004/04/12 | 3,870 | 4,030 | 3,870 | 4,010 | 22,800 |
| 2004/04/09 | 3,840 | 3,880 | 3,800 | 3,870 | 23,100 |
| 2004/04/08 | 3,700 | 3,850 | 3,690 | 3,850 | 35,800 |
| 2004/04/07 | 3,650 | 3,680 | 3,610 | 3,680 | 19,200 |
| 2004/04/06 | 3,580 | 3,650 | 3,560 | 3,600 | 33,200 |
| 2004/04/05 | 3,530 | 3,580 | 3,510 | 3,510 | 19,500 |
| 2004/04/02 | 3,450 | 3,540 | 3,450 | 3,510 | 23,400 |
| 2004/04/01 | 3,500 | 3,530 | 3,430 | 3,460 | 39,000 |
| 2004/03/31 | 3,480 | 3,500 | 3,400 | 3,500 | 31,000 |
| 2004/03/30 | 3,500 | 3,520 | 3,440 | 3,480 | 22,500 |
| 2004/03/29 | 3,490 | 3,530 | 3,250 | 3,530 | 42,600 |
| 2004/03/26 | 3,560 | 3,560 | 3,500 | 3,520 | 21,300 |
| 2004/03/25 | 3,550 | 3,570 | 3,530 | 3,550 | 24,600 |
| 2004/03/24 | 3,470 | 3,520 | 3,410 | 3,520 | 36,200 |
| 2004/03/23 | 3,450 | 3,500 | 3,300 | 3,450 | 37,300 |
| 2004/03/22 | 3,460 | 3,480 | 3,430 | 3,450 | 23,500 |
| 2004/03/19 | 3,350 | 3,530 | 3,340 | 3,450 | 68,900 |
| 2004/03/18 | 3,250 | 3,380 | 3,250 | 3,360 | 43,200 |
| 2004/03/17 | 3,230 | 3,240 | 3,200 | 3,240 | 41,000 |
| 2004/03/16 | 3,260 | 3,260 | 3,210 | 3,230 | 22,700 |
| 2004/03/15 | 3,130 | 3,320 | 3,130 | 3,280 | 33,600 |
| 2004/03/12 | 3,080 | 3,120 | 3,080 | 3,100 | 33,700 |
| 2004/03/11 | 2,950 | 3,120 | 2,950 | 3,100 | 26,400 |
| 2004/03/10 | 3,100 | 3,150 | 3,100 | 3,100 | 14,200 |
| 2004/03/09 | 3,120 | 3,120 | 3,090 | 3,100 | 12,400 |
| 2004/03/08 | 3,100 | 3,120 | 3,090 | 3,100 | 22,100 |
| 2004/03/05 | 3,000 | 3,150 | 2,995 | 3,120 | 22,000 |
| 2004/03/04 | 2,990 | 3,010 | 2,980 | 2,995 | 35,600 |
| 2004/03/03 | 2,950 | 2,990 | 2,950 | 2,960 | 15,600 |
| 2004/03/02 | 2,990 | 2,990 | 2,900 | 2,980 | 16,100 |
| 2004/03/01 | 3,000 | 3,000 | 2,985 | 2,995 | 14,400 |
| 2004/02/27 | 3,000 | 3,010 | 2,985 | 3,000 | 18,600 |
| 2004/02/26 | 3,020 | 3,030 | 2,995 | 3,000 | 72,400 |
| 2004/02/25 | 2,910 | 3,050 | 2,905 | 2,990 | 40,700 |
| 2004/02/24 | 2,890 | 2,925 | 2,885 | 2,895 | 19,700 |
| 2004/02/23 | 2,855 | 2,885 | 2,845 | 2,885 | 8,500 |
| 2004/02/20 | 2,850 | 2,850 | 2,835 | 2,845 | 4,800 |
| 2004/02/19 | 2,850 | 2,860 | 2,820 | 2,835 | 11,600 |
| 2004/02/18 | 2,860 | 2,860 | 2,820 | 2,850 | 2,400 |
| 2004/02/17 | 2,850 | 2,870 | 2,840 | 2,850 | 6,500 |
| 2004/02/16 | 2,845 | 2,850 | 2,815 | 2,850 | 7,500 |
| 2004/02/13 | 2,820 | 2,850 | 2,820 | 2,840 | 6,700 |
| 2004/02/12 | 2,800 | 2,830 | 2,800 | 2,830 | 5,000 |
| 2004/02/10 | 2,800 | 2,830 | 2,800 | 2,830 | 6,100 |
| 2004/02/09 | 2,830 | 2,840 | 2,800 | 2,800 | 2,900 |
| 2004/02/06 | 2,850 | 2,850 | 2,800 | 2,830 | 8,800 |
| 2004/02/05 | 2,850 | 2,860 | 2,805 | 2,840 | 11,200 |
| 2004/02/04 | 2,955 | 2,955 | 2,800 | 2,825 | 19,500 |
| 2004/02/03 | 2,780 | 2,980 | 2,725 | 2,970 | 47,600 |
| 2004/02/02 | 2,685 | 2,750 | 2,685 | 2,750 | 11,200 |
| 2004/01/30 | 2,640 | 2,690 | 2,640 | 2,680 | 4,200 |
| 2004/01/29 | 2,650 | 2,650 | 2,610 | 2,650 | 7,700 |
| 2004/01/28 | 2,695 | 2,695 | 2,650 | 2,685 | 13,100 |
| 2004/01/27 | 2,700 | 2,725 | 2,680 | 2,700 | 12,000 |
| 2004/01/26 | 2,715 | 2,720 | 2,695 | 2,720 | 6,400 |
| 2004/01/23 | 2,710 | 2,730 | 2,700 | 2,700 | 8,500 |
| 2004/01/22 | 2,740 | 2,740 | 2,700 | 2,720 | 7,400 |
| 2004/01/21 | 2,650 | 2,730 | 2,650 | 2,725 | 16,700 |
| 2004/01/20 | 2,630 | 2,690 | 2,630 | 2,690 | 6,400 |
| 2004/01/19 | 2,645 | 2,670 | 2,630 | 2,670 | 3,500 |
| 2004/01/16 | 2,665 | 2,690 | 2,660 | 2,675 | 5,200 |
| 2004/01/15 | 2,655 | 2,675 | 2,655 | 2,665 | 4,800 |
| 2004/01/14 | 2,690 | 2,690 | 2,665 | 2,680 | 7,800 |
| 2004/01/13 | 2,695 | 2,695 | 2,660 | 2,690 | 7,400 |
| 2004/01/09 | 2,690 | 2,690 | 2,650 | 2,670 | 16,900 |
| 2004/01/08 | 2,650 | 2,675 | 2,610 | 2,655 | 17,500 |
| 2004/01/07 | 2,525 | 2,570 | 2,520 | 2,570 | 21,900 |
| 2004/01/06 | 2,540 | 2,540 | 2,510 | 2,525 | 5,700 |
| 2004/01/05 | 2,520 | 2,545 | 2,520 | 2,540 | 4,200 |