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
2005/12/30 2,550 2,570 2,540 2,540 19,500
2005/12/29 2,540 2,575 2,525 2,545 36,100
2005/12/28 2,535 2,540 2,510 2,540 16,400
2005/12/27 2,500 2,565 2,500 2,540 38,100
2005/12/26 2,505 2,520 2,500 2,500 21,400
2005/12/22 2,520 2,530 2,500 2,500 19,200
2005/12/21 2,520 2,545 2,505 2,525 38,600
2005/12/20 2,500 2,530 2,490 2,505 49,200
2005/12/19 2,535 2,535 2,480 2,485 30,100
2005/12/16 2,520 2,525 2,485 2,525 53,600
2005/12/15 2,550 2,565 2,525 2,525 35,100
2005/12/14 2,630 2,635 2,565 2,605 42,900
2005/12/13 2,550 2,650 2,550 2,635 50,300
2005/12/12 2,550 2,590 2,535 2,550 44,700
2005/12/09 2,495 2,540 2,465 2,510 61,500
2005/12/08 2,505 2,555 2,495 2,500 37,200
2005/12/07 2,540 2,575 2,510 2,540 39,700
2005/12/06 2,590 2,625 2,540 2,540 22,000
2005/12/05 2,600 2,630 2,555 2,590 62,100
2005/12/02 2,555 2,725 2,550 2,645 262,700
2005/12/01 2,500 2,520 2,495 2,515 69,800
2005/11/30 2,495 2,500 2,480 2,500 36,000
2005/11/29 2,445 2,500 2,420 2,490 50,900
2005/11/28 2,360 2,420 2,355 2,410 36,000
2005/11/25 2,405 2,410 2,360 2,365 27,000
2005/11/24 2,465 2,465 2,400 2,405 48,900
2005/11/22 2,475 2,490 2,455 2,455 44,100
2005/11/21 2,465 2,480 2,450 2,455 20,400
2005/11/18 2,500 2,500 2,435 2,460 25,200
2005/11/17 2,500 2,515 2,485 2,500 48,600
2005/11/16 2,405 2,505 2,405 2,505 124,300
2005/11/15 2,460 2,465 2,395 2,405 48,700
2005/11/14 2,450 2,530 2,450 2,490 104,700
2005/11/11 2,435 2,445 2,410 2,440 84,600
2005/11/10 2,390 2,435 2,380 2,430 75,700
2005/11/09 2,415 2,420 2,390 2,400 90,700
2005/11/08 2,365 2,435 2,345 2,425 160,300
2005/11/07 2,390 2,390 2,285 2,365 83,000
2005/11/04 2,400 2,425 2,370 2,400 208,000
2005/11/02 2,270 2,435 2,260 2,435 411,400
2005/11/01 2,250 2,265 2,210 2,265 240,400
2005/10/31 2,070 2,070 2,050 2,050 67,600
2005/10/28 2,040 2,060 2,035 2,055 74,100
2005/10/27 2,080 2,085 2,040 2,040 75,100
2005/10/26 2,095 2,095 2,065 2,065 49,000
2005/10/25 2,090 2,095 2,075 2,080 57,100
2005/10/24 2,080 2,090 2,060 2,065 28,600
2005/10/21 2,070 2,100 2,055 2,075 43,100
2005/10/20 2,070 2,095 2,060 2,070 68,000
2005/10/19 2,100 2,110 2,050 2,055 118,100
2005/10/18 2,175 2,180 2,115 2,115 118,200
2005/10/17 2,165 2,185 2,160 2,165 70,500
2005/10/14 2,185 2,190 2,125 2,140 84,800
2005/10/13 2,200 2,215 2,180 2,195 38,300
2005/10/12 2,205 2,240 2,190 2,195 71,700
2005/10/11 2,260 2,265 2,185 2,195 111,800
2005/10/07 2,285 2,290 2,265 2,265 48,100
2005/10/06 2,325 2,340 2,280 2,280 46,500
2005/10/05 2,390 2,390 2,310 2,320 74,200
2005/10/04 2,340 2,415 2,340 2,350 169,500
2005/10/03 2,330 2,355 2,320 2,330 81,600
2005/09/30 2,330 2,330 2,305 2,310 53,000
2005/09/29 2,335 2,335 2,300 2,320 50,300
2005/09/28 2,340 2,340 2,320 2,335 35,200
2005/09/27 2,315 2,335 2,310 2,325 25,000
2005/09/26 2,325 2,345 2,310 2,335 37,500
2005/09/22 2,310 2,320 2,300 2,300 23,600
2005/09/21 2,310 2,335 2,305 2,310 70,400
2005/09/20 2,315 2,315 2,290 2,310 47,300
2005/09/16 2,305 2,310 2,295 2,310 35,600
2005/09/15 2,285 2,305 2,285 2,305 43,400
2005/09/14 2,300 2,315 2,275 2,280 57,300
2005/09/13 2,305 2,320 2,300 2,305 42,300
2005/09/12 2,330 2,330 2,295 2,310 25,900
2005/09/09 2,335 2,335 2,285 2,320 72,400
2005/09/08 2,330 2,335 2,295 2,300 53,800
2005/09/07 2,325 2,330 2,310 2,325 32,700
2005/09/06 2,295 2,315 2,295 2,310 65,300
2005/09/05 2,330 2,340 2,285 2,285 62,000
2005/09/02 2,330 2,350 2,320 2,330 40,100
2005/09/01 2,335 2,370 2,330 2,330 27,400
2005/08/31 2,360 2,360 2,330 2,330 27,100
2005/08/30 2,390 2,390 2,370 2,370 24,100
2005/08/29 2,390 2,390 2,360 2,390 35,100
2005/08/26 2,385 2,385 2,365 2,385 50,700
2005/08/25 2,380 2,380 2,365 2,380 32,900
2005/08/24 2,370 2,395 2,355 2,385 50,200
2005/08/23 2,340 2,365 2,340 2,350 42,100
2005/08/22 2,330 2,340 2,315 2,330 19,900
2005/08/19 2,340 2,340 2,280 2,310 48,800
2005/08/18 2,370 2,390 2,315 2,340 32,400
2005/08/17 2,375 2,385 2,355 2,370 24,800
2005/08/16 2,365 2,385 2,355 2,365 22,700
2005/08/15 2,385 2,390 2,350 2,355 33,100
2005/08/12 2,385 2,400 2,385 2,385 24,200
2005/08/11 2,410 2,410 2,380 2,385 29,200
2005/08/10 2,400 2,415 2,390 2,410 57,800
2005/08/09 2,340 2,380 2,340 2,370 26,200
2005/08/08 2,305 2,340 2,270 2,335 62,000
2005/08/05 2,330 2,350 2,325 2,335 39,100
2005/08/04 2,330 2,355 2,325 2,340 51,000
2005/08/03 2,370 2,370 2,330 2,330 59,400
2005/08/02 2,400 2,400 2,345 2,375 102,100
2005/08/01 2,570 2,570 2,460 2,490 160,800
2005/07/29 2,685 2,760 2,680 2,730 35,600
2005/07/28 2,700 2,710 2,680 2,680 22,700
2005/07/27 2,690 2,695 2,685 2,690 21,100
2005/07/26 2,695 2,695 2,675 2,695 42,000
2005/07/25 2,650 2,690 2,645 2,680 39,700
2005/07/22 2,635 2,645 2,620 2,630 14,600
2005/07/21 2,645 2,660 2,630 2,635 18,800
2005/07/20 2,640 2,670 2,635 2,640 36,500
2005/07/19 2,610 2,640 2,610 2,640 35,400
2005/07/15 2,620 2,625 2,600 2,605 22,000
2005/07/14 2,625 2,625 2,610 2,615 18,700
2005/07/13 2,620 2,625 2,595 2,625 20,600
2005/07/12 2,615 2,625 2,600 2,620 28,200
2005/07/11 2,630 2,630 2,595 2,595 23,500
2005/07/08 2,635 2,635 2,610 2,615 25,300
2005/07/07 2,610 2,625 2,570 2,620 43,600
2005/07/06 2,620 2,700 2,610 2,615 71,900
2005/07/05 2,545 2,610 2,540 2,605 58,600
2005/07/05 1 -> 1.50 分割
2005/07/04 3,790 3,820 3,770 3,820 47,700
2005/07/01 3,780 3,800 3,720 3,790 26,300
2005/06/30 3,770 3,850 3,770 3,810 42,700
2005/06/29 3,820 3,820 3,780 3,790 51,200
2005/06/28 3,820 3,830 3,800 3,810 31,700
2005/06/27 3,850 3,850 3,800 3,820 17,300
2005/06/24 3,800 3,830 3,770 3,820 23,000
2005/06/23 3,820 3,820 3,780 3,800 22,700
2005/06/22 3,830 3,840 3,810 3,830 24,200
2005/06/21 3,870 3,880 3,820 3,840 25,300
2005/06/20 3,850 3,880 3,810 3,860 48,500
2005/06/17 3,720 3,780 3,720 3,770 22,800
2005/06/16 3,720 3,750 3,710 3,720 23,100
2005/06/15 3,720 3,780 3,710 3,750 42,000
2005/06/14 3,680 3,730 3,680 3,710 25,000
2005/06/13 3,650 3,700 3,650 3,670 13,000
2005/06/10 3,680 3,730 3,640 3,670 66,400
2005/06/09 3,650 3,650 3,580 3,580 19,000
2005/06/08 3,550 3,640 3,550 3,610 42,500
2005/06/07 3,580 3,610 3,530 3,540 65,000
2005/06/06 3,660 3,660 3,600 3,630 30,400
2005/06/03 3,660 3,700 3,610 3,670 45,500
2005/06/02 3,700 3,730 3,670 3,670 30,200
2005/06/01 3,690 3,700 3,650 3,660 52,500
2005/05/31 3,640 3,690 3,610 3,690 38,400
2005/05/30 3,600 3,640 3,600 3,620 23,700
2005/05/27 3,510 3,620 3,510 3,580 45,000
2005/05/26 3,480 3,510 3,460 3,490 27,000
2005/05/25 3,470 3,480 3,470 3,470 39,600
2005/05/24 3,490 3,500 3,460 3,470 15,000
2005/05/23 3,470 3,500 3,450 3,450 15,300
2005/05/20 3,470 3,520 3,440 3,450 12,300
2005/05/19 3,420 3,560 3,420 3,440 33,300
2005/05/18 3,410 3,460 3,310 3,360 43,200
2005/05/17 3,510 3,550 3,340 3,360 30,100
2005/05/16 3,520 3,580 3,470 3,480 27,200
2005/05/13 3,560 3,560 3,470 3,480 23,600
2005/05/12 3,610 3,640 3,560 3,560 27,300
2005/05/11 3,670 3,710 3,580 3,600 42,100
2005/05/10 3,730 3,740 3,610 3,670 60,800
2005/05/09 3,650 3,700 3,610 3,680 50,900
2005/05/06 3,640 3,680 3,550 3,600 63,100
2005/05/02 3,520 3,570 3,490 3,560 32,100
2005/04/28 3,440 3,510 3,400 3,500 92,000
2005/04/27 3,350 3,490 3,350 3,420 24,900
2005/04/26 3,460 3,490 3,390 3,420 37,900
2005/04/25 3,430 3,450 3,360 3,410 22,900
2005/04/22 3,420 3,480 3,390 3,440 33,600
2005/04/21 3,260 3,390 3,240 3,330 40,900
2005/04/20 3,390 3,540 3,360 3,410 38,900
2005/04/19 3,240 3,320 3,230 3,300 58,800
2005/04/18 3,270 3,300 3,170 3,190 75,900
2005/04/15 3,480 3,500 3,420 3,420 18,500
2005/04/14 3,460 3,530 3,450 3,530 42,800
2005/04/13 3,580 3,580 3,480 3,510 61,800
2005/04/12 3,590 3,640 3,580 3,580 50,200
2005/04/11 3,590 3,590 3,510 3,590 28,000
2005/04/08 3,590 3,590 3,500 3,590 84,400
2005/04/07 3,580 3,630 3,560 3,590 47,300
2005/04/06 3,600 3,620 3,530 3,540 28,100
2005/04/05 3,650 3,660 3,610 3,640 34,800
2005/04/04 3,700 3,700 3,660 3,670 43,000
2005/04/01 3,660 3,720 3,610 3,720 24,800
2005/03/31 3,590 3,710 3,560 3,710 76,600
2005/03/30 3,530 3,630 3,470 3,630 39,300
2005/03/29 3,740 3,740 3,650 3,680 45,400
2005/03/28 3,750 3,790 3,710 3,740 21,500
2005/03/25 3,800 3,800 3,720 3,760 64,500
2005/03/24 3,780 3,790 3,720 3,730 38,000
2005/03/23 3,660 3,810 3,630 3,780 74,800
2005/03/22 3,670 3,670 3,640 3,660 47,500
2005/03/18 3,560 3,690 3,560 3,630 48,400
2005/03/17 3,590 3,600 3,580 3,590 30,600
2005/03/16 3,600 3,610 3,570 3,590 14,600
2005/03/15 3,670 3,670 3,600 3,600 18,100
2005/03/14 3,580 3,700 3,580 3,660 54,100
2005/03/11 3,670 3,680 3,620 3,620 55,700
2005/03/10 3,510 3,800 3,500 3,720 185,000
2005/03/09 3,420 3,500 3,410 3,490 66,000
2005/03/08 3,450 3,450 3,390 3,420 52,000
2005/03/07 3,450 3,500 3,440 3,470 36,600
2005/03/04 3,420 3,470 3,420 3,450 33,300
2005/03/03 3,430 3,450 3,380 3,410 60,000
2005/03/02 3,460 3,480 3,440 3,450 36,500
2005/03/01 3,500 3,510 3,430 3,470 62,400
2005/02/28 3,560 3,580 3,470 3,500 155,000
2005/02/25 3,430 3,490 3,430 3,460 89,500
2005/02/24 3,410 3,440 3,400 3,420 69,700
2005/02/23 3,280 3,360 3,270 3,340 69,100
2005/02/22 3,380 3,420 3,330 3,380 88,400
2005/02/21 3,200 3,360 3,200 3,340 125,200
2005/02/18 3,210 3,210 3,160 3,180 48,000
2005/02/17 3,220 3,240 3,210 3,210 46,800
2005/02/16 3,180 3,210 3,150 3,190 72,200
2005/02/15 3,110 3,150 3,110 3,140 33,100
2005/02/14 3,110 3,130 3,100 3,100 52,900
2005/02/10 3,110 3,120 3,100 3,100 50,200
2005/02/09 3,150 3,150 3,100 3,110 60,100
2005/02/08 3,140 3,140 3,120 3,120 31,800
2005/02/07 3,120 3,120 3,100 3,100 69,200
2005/02/04 3,130 3,130 3,090 3,090 48,800
2005/02/03 3,160 3,160 3,090 3,110 147,800
2005/02/02 3,160 3,170 3,130 3,150 109,800
2005/02/01 3,120 3,170 3,110 3,130 102,000
2005/01/31 3,150 3,190 3,130 3,130 50,300
2005/01/28 3,120 3,180 3,100 3,150 56,200
2005/01/27 3,060 3,100 3,040 3,090 41,100
2005/01/26 3,060 3,090 3,040 3,040 64,700
2005/01/25 3,100 3,120 3,040 3,060 58,500
2005/01/24 3,090 3,120 3,080 3,080 38,400
2005/01/21 3,140 3,150 3,090 3,090 42,600
2005/01/20 3,100 3,140 3,040 3,140 70,800
2005/01/19 3,170 3,180 3,110 3,110 82,400
2005/01/18 3,250 3,270 3,150 3,180 82,100
2005/01/17 3,270 3,270 3,220 3,260 56,100
2005/01/14 3,300 3,330 3,250 3,280 30,800
2005/01/13 3,320 3,340 3,290 3,300 14,400
2005/01/12 3,320 3,330 3,300 3,320 46,500
2005/01/11 3,370 3,370 3,300 3,320 25,700
2005/01/07 3,390 3,390 3,320 3,320 25,500
2005/01/06 3,380 3,420 3,340 3,370 54,200
2005/01/05 3,270 3,340 3,260 3,310 94,700
2005/01/04 3,250 3,300 3,250 3,260 24,200

このページの先頭へ