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
2006/12/29 2,275 2,280 2,265 2,265 5,700
2006/12/28 2,240 2,285 2,240 2,275 35,400
2006/12/27 2,260 2,270 2,235 2,240 32,600
2006/12/26 2,240 2,255 2,235 2,255 24,000
2006/12/25 2,230 2,245 2,225 2,230 16,700
2006/12/22 2,245 2,250 2,210 2,230 41,200
2006/12/21 2,260 2,270 2,240 2,245 52,400
2006/12/20 2,230 2,265 2,210 2,250 34,500
2006/12/19 2,210 2,230 2,205 2,205 49,500
2006/12/18 2,270 2,280 2,215 2,240 25,300
2006/12/15 2,250 2,270 2,240 2,270 39,400
2006/12/14 2,270 2,285 2,235 2,250 59,200
2006/12/13 2,260 2,310 2,260 2,270 96,400
2006/12/12 2,220 2,255 2,200 2,250 70,700
2006/12/11 2,175 2,230 2,175 2,220 60,200
2006/12/08 2,170 2,175 2,135 2,175 90,700
2006/12/07 2,150 2,180 2,130 2,170 94,800
2006/12/06 2,070 2,120 2,065 2,105 49,800
2006/12/05 2,055 2,060 2,035 2,050 36,100
2006/12/04 2,055 2,060 2,025 2,050 43,200
2006/12/01 2,020 2,060 2,020 2,055 35,900
2006/11/30 2,040 2,050 2,005 2,020 65,000
2006/11/29 1,999 2,030 1,999 2,030 44,200
2006/11/28 2,000 2,005 1,985 1,997 43,900
2006/11/27 1,995 2,010 1,982 2,000 38,900
2006/11/24 2,000 2,000 1,980 1,993 20,800
2006/11/22 2,010 2,015 1,975 2,000 57,400
2006/11/21 2,035 2,065 2,010 2,010 47,200
2006/11/20 2,070 2,090 2,030 2,035 29,800
2006/11/17 2,070 2,085 2,060 2,065 22,500
2006/11/16 2,090 2,105 2,065 2,070 57,000
2006/11/15 2,075 2,095 2,060 2,070 58,700
2006/11/14 2,040 2,075 2,030 2,050 51,000
2006/11/13 2,015 2,035 2,005 2,010 29,900
2006/11/10 2,000 2,030 1,990 2,005 28,200
2006/11/09 2,010 2,035 1,993 1,999 27,900
2006/11/08 2,020 2,025 2,000 2,010 16,000
2006/11/07 2,050 2,055 2,025 2,030 26,100
2006/11/06 2,010 2,065 2,010 2,035 27,300
2006/11/02 2,010 2,020 2,005 2,020 13,300
2006/11/01 2,000 2,030 1,993 2,015 37,800
2006/10/31 1,986 2,030 1,986 2,005 36,200
2006/10/30 2,000 2,000 1,985 1,985 32,200
2006/10/27 2,020 2,020 1,992 2,000 39,900
2006/10/26 2,040 2,040 2,005 2,030 10,000
2006/10/25 2,025 2,045 2,025 2,025 6,700
2006/10/24 2,020 2,040 2,015 2,020 15,700
2006/10/23 2,005 2,020 2,000 2,015 14,500
2006/10/20 2,000 2,005 1,999 1,999 13,500
2006/10/19 2,000 2,015 2,000 2,010 16,600
2006/10/18 2,020 2,030 1,995 2,005 20,900
2006/10/17 2,035 2,070 2,030 2,035 8,100
2006/10/16 2,015 2,045 2,005 2,015 8,200
2006/10/13 1,986 2,000 1,986 1,994 10,700
2006/10/12 2,000 2,010 1,980 1,986 18,700
2006/10/11 2,015 2,070 2,000 2,000 29,100
2006/10/10 2,005 2,030 2,005 2,010 13,000
2006/10/06 2,070 2,070 2,030 2,040 23,900
2006/10/05 2,065 2,075 2,060 2,070 7,500
2006/10/04 2,100 2,110 2,060 2,065 14,900
2006/10/03 2,115 2,115 2,090 2,090 12,300
2006/10/02 2,100 2,120 2,100 2,115 9,000
2006/09/29 2,110 2,115 2,100 2,105 9,500
2006/09/28 2,125 2,125 2,080 2,115 20,200
2006/09/27 2,100 2,130 2,090 2,120 28,700
2006/09/26 2,065 2,165 2,050 2,085 37,200
2006/09/25 2,055 2,075 2,000 2,065 38,200
2006/09/22 2,035 2,040 2,030 2,040 11,800
2006/09/21 2,030 2,050 2,020 2,025 15,500
2006/09/20 2,045 2,045 2,000 2,015 24,500
2006/09/19 2,075 2,095 2,040 2,050 25,700
2006/09/15 2,090 2,100 2,070 2,070 9,800
2006/09/14 2,050 2,090 2,050 2,080 11,800
2006/09/13 2,110 2,125 2,060 2,060 17,500
2006/09/12 2,135 2,140 2,100 2,100 16,700
2006/09/11 2,130 2,140 2,120 2,120 12,500
2006/09/08 2,125 2,145 2,125 2,130 21,800
2006/09/07 2,125 2,140 2,110 2,125 28,200
2006/09/06 2,140 2,140 2,120 2,125 21,000
2006/09/05 2,120 2,140 2,120 2,120 13,400
2006/09/04 2,120 2,125 2,115 2,115 21,700
2006/09/01 2,120 2,120 2,100 2,110 13,700
2006/08/31 2,100 2,125 2,100 2,110 19,500
2006/08/30 2,130 2,130 2,090 2,090 16,700
2006/08/29 2,145 2,145 2,095 2,120 22,500
2006/08/28 2,190 2,200 2,120 2,125 45,100
2006/08/25 2,180 2,185 2,170 2,185 28,600
2006/08/24 2,210 2,220 2,180 2,195 17,600
2006/08/23 2,235 2,235 2,190 2,210 17,600
2006/08/22 2,255 2,260 2,170 2,220 45,400
2006/08/21 2,265 2,270 2,250 2,260 16,300
2006/08/18 2,265 2,270 2,235 2,270 22,300
2006/08/17 2,220 2,270 2,220 2,240 17,300
2006/08/16 2,230 2,245 2,200 2,230 23,700
2006/08/15 2,250 2,250 2,210 2,230 18,800
2006/08/14 2,150 2,240 2,145 2,240 68,700
2006/08/11 2,085 2,110 2,080 2,110 16,100
2006/08/10 2,090 2,095 2,070 2,085 11,200
2006/08/09 2,075 2,100 2,055 2,095 25,200
2006/08/08 2,065 2,080 2,050 2,070 21,000
2006/08/07 2,075 2,080 2,050 2,060 39,800
2006/08/04 2,090 2,100 2,065 2,075 19,400
2006/08/03 2,075 2,085 2,065 2,075 17,900
2006/08/02 2,105 2,115 2,065 2,090 29,200
2006/08/01 2,075 2,115 2,060 2,115 37,200
2006/07/31 2,005 2,035 2,000 2,015 28,200
2006/07/28 1,999 2,010 1,990 1,996 19,200
2006/07/27 2,000 2,015 1,970 1,998 59,200
2006/07/26 2,075 2,075 2,000 2,020 22,600
2006/07/25 2,055 2,055 2,040 2,045 9,400
2006/07/24 2,045 2,050 2,015 2,035 15,100
2006/07/21 2,005 2,050 2,000 2,035 32,500
2006/07/20 2,000 2,030 1,991 2,025 91,800
2006/07/19 2,005 2,015 1,990 1,999 29,600
2006/07/18 2,080 2,080 1,980 2,000 28,400
2006/07/14 2,150 2,150 2,080 2,095 25,400
2006/07/13 2,115 2,125 2,090 2,120 29,500
2006/07/12 2,165 2,170 2,110 2,130 26,300
2006/07/11 2,210 2,210 2,165 2,175 21,900
2006/07/10 2,185 2,220 2,175 2,205 25,100
2006/07/07 2,220 2,220 2,180 2,185 14,000
2006/07/06 2,180 2,225 2,160 2,215 42,300
2006/07/05 2,190 2,205 2,175 2,190 21,300
2006/07/04 2,205 2,225 2,195 2,210 18,000
2006/07/03 2,210 2,215 2,170 2,200 23,800
2006/06/30 2,145 2,190 2,145 2,170 22,500
2006/06/29 2,140 2,155 2,130 2,140 59,900
2006/06/28 2,140 2,160 2,140 2,150 17,300
2006/06/27 2,135 2,165 2,135 2,160 57,400
2006/06/26 2,150 2,150 2,135 2,135 47,300
2006/06/23 2,150 2,160 2,135 2,160 30,900
2006/06/22 2,130 2,190 2,130 2,190 35,400
2006/06/21 2,155 2,160 2,105 2,120 53,100
2006/06/20 2,150 2,185 2,150 2,155 46,900
2006/06/19 2,215 2,230 2,170 2,190 32,800
2006/06/16 2,185 2,260 2,185 2,215 49,900
2006/06/15 2,140 2,175 2,135 2,160 26,800
2006/06/14 2,105 2,160 2,105 2,130 26,600
2006/06/13 2,165 2,165 2,100 2,105 29,300
2006/06/12 2,150 2,210 2,130 2,175 43,000
2006/06/09 2,200 2,230 2,150 2,185 103,200
2006/06/08 2,210 2,210 2,060 2,085 60,200
2006/06/07 2,265 2,290 2,240 2,275 37,300
2006/06/06 2,290 2,310 2,270 2,275 41,700
2006/06/05 2,345 2,345 2,300 2,310 28,400
2006/06/02 2,370 2,370 2,255 2,340 85,600
2006/06/01 2,400 2,410 2,360 2,365 30,300
2006/05/31 2,370 2,385 2,355 2,360 47,300
2006/05/30 2,415 2,420 2,395 2,400 35,000
2006/05/29 2,445 2,445 2,415 2,420 23,100
2006/05/26 2,440 2,440 2,400 2,420 16,000
2006/05/25 2,410 2,430 2,400 2,410 19,700
2006/05/24 2,400 2,420 2,360 2,405 55,600
2006/05/23 2,485 2,485 2,405 2,420 32,900
2006/05/22 2,460 2,470 2,455 2,460 37,100
2006/05/19 2,435 2,510 2,425 2,490 43,800
2006/05/18 2,390 2,425 2,390 2,410 24,300
2006/05/17 2,435 2,440 2,200 2,430 51,900
2006/05/16 2,470 2,475 2,410 2,435 94,500
2006/05/15 2,485 2,490 2,465 2,470 24,100
2006/05/12 2,475 2,490 2,470 2,470 35,300
2006/05/11 2,460 2,505 2,460 2,505 100,600
2006/05/10 2,445 2,525 2,435 2,460 127,500
2006/05/09 2,610 2,635 2,600 2,605 15,900
2006/05/08 2,600 2,640 2,600 2,635 31,300
2006/05/02 2,605 2,620 2,555 2,570 57,500
2006/05/01 2,655 2,655 2,595 2,600 31,400
2006/04/28 2,620 2,670 2,600 2,665 51,700
2006/04/27 2,670 2,675 2,655 2,655 44,800
2006/04/26 2,635 2,675 2,625 2,650 51,800
2006/04/25 2,585 2,620 2,570 2,620 34,400
2006/04/24 2,580 2,585 2,560 2,575 47,300
2006/04/21 2,570 2,585 2,560 2,580 32,800
2006/04/20 2,545 2,545 2,530 2,540 22,400
2006/04/19 2,575 2,580 2,550 2,550 29,400
2006/04/18 2,525 2,550 2,500 2,545 35,200
2006/04/17 2,525 2,530 2,500 2,500 43,900
2006/04/14 2,500 2,525 2,480 2,520 26,000
2006/04/13 2,460 2,495 2,460 2,480 22,700
2006/04/12 2,485 2,500 2,455 2,455 28,300
2006/04/11 2,480 2,515 2,470 2,485 20,200
2006/04/10 2,470 2,485 2,465 2,470 14,600
2006/04/07 2,465 2,470 2,450 2,470 15,200
2006/04/06 2,450 2,475 2,440 2,470 24,300
2006/04/05 2,465 2,500 2,450 2,450 34,800
2006/04/04 2,520 2,520 2,480 2,505 31,200
2006/04/03 2,540 2,540 2,500 2,515 23,500
2006/03/31 2,550 2,560 2,530 2,535 37,500
2006/03/30 2,530 2,540 2,520 2,530 28,800
2006/03/29 2,480 2,540 2,465 2,520 60,600
2006/03/28 2,430 2,485 2,385 2,475 47,300
2006/03/27 2,470 2,480 2,440 2,465 71,500
2006/03/24 2,450 2,460 2,415 2,430 36,700
2006/03/23 2,450 2,470 2,450 2,450 26,800
2006/03/22 2,460 2,470 2,430 2,450 30,900
2006/03/20 2,400 2,455 2,395 2,450 71,400
2006/03/17 2,370 2,400 2,355 2,400 41,100
2006/03/16 2,390 2,390 2,340 2,350 29,300
2006/03/15 2,370 2,390 2,365 2,380 26,000
2006/03/14 2,370 2,375 2,345 2,360 29,300
2006/03/13 2,385 2,390 2,320 2,345 36,500
2006/03/10 2,290 2,320 2,280 2,305 60,500
2006/03/09 2,255 2,320 2,255 2,320 39,700
2006/03/08 2,290 2,290 2,250 2,250 34,600
2006/03/07 2,280 2,305 2,280 2,305 44,200
2006/03/06 2,335 2,335 2,280 2,280 55,900
2006/03/03 2,370 2,385 2,335 2,335 39,900
2006/03/02 2,375 2,420 2,375 2,385 29,900
2006/03/01 2,385 2,420 2,375 2,375 34,000
2006/02/28 2,400 2,435 2,380 2,385 40,900
2006/02/27 2,440 2,475 2,380 2,380 51,100
2006/02/24 2,430 2,430 2,360 2,400 77,300
2006/02/23 2,380 2,455 2,380 2,440 104,700
2006/02/22 2,400 2,460 2,360 2,360 33,000
2006/02/21 2,360 2,385 2,310 2,375 44,500
2006/02/20 2,400 2,425 2,370 2,370 66,100
2006/02/17 2,530 2,530 2,350 2,360 57,300
2006/02/16 2,525 2,525 2,460 2,495 33,800
2006/02/15 2,600 2,620 2,480 2,540 53,100
2006/02/14 2,600 2,615 2,505 2,520 61,800
2006/02/13 2,585 2,605 2,570 2,590 39,200
2006/02/10 2,610 2,625 2,565 2,585 45,000
2006/02/09 2,670 2,670 2,600 2,605 50,600
2006/02/08 2,685 2,715 2,650 2,670 69,200
2006/02/07 2,625 2,675 2,605 2,670 65,300
2006/02/06 2,680 2,680 2,565 2,600 87,600
2006/02/03 2,715 2,715 2,655 2,670 46,300
2006/02/02 2,780 2,780 2,700 2,710 95,100
2006/02/01 2,800 2,825 2,760 2,790 77,800
2006/01/31 2,815 2,890 2,780 2,880 50,500
2006/01/30 2,860 2,885 2,805 2,815 32,600
2006/01/27 2,780 2,840 2,755 2,840 36,500
2006/01/26 2,745 2,770 2,740 2,750 29,400
2006/01/25 2,740 2,755 2,735 2,735 24,400
2006/01/24 2,745 2,760 2,710 2,735 58,700
2006/01/23 2,800 2,805 2,755 2,790 46,500
2006/01/20 2,815 2,840 2,800 2,830 56,200
2006/01/19 2,820 2,845 2,780 2,820 71,500
2006/01/18 2,815 2,860 2,720 2,860 142,500
2006/01/17 2,805 2,860 2,790 2,815 73,900
2006/01/16 2,820 2,835 2,800 2,805 39,700
2006/01/13 2,820 2,850 2,810 2,820 66,900
2006/01/12 2,805 2,850 2,800 2,815 96,200
2006/01/11 2,860 2,860 2,800 2,825 131,300
2006/01/10 2,850 2,930 2,840 2,915 108,900
2006/01/06 2,700 2,850 2,670 2,835 97,700
2006/01/05 2,695 2,695 2,645 2,685 46,500
2006/01/04 2,600 2,700 2,595 2,675 72,100

このページの先頭へ