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 |
---|---|---|---|---|---|
2007/12/28 | 1,981 | 2,005 | 1,981 | 1,993 | 5,400 |
2007/12/27 | 2,030 | 2,035 | 1,998 | 2,020 | 8,500 |
2007/12/26 | 2,030 | 2,035 | 2,005 | 2,030 | 14,800 |
2007/12/25 | 2,030 | 2,030 | 1,995 | 2,010 | 9,500 |
2007/12/21 | 1,984 | 2,005 | 1,954 | 1,985 | 27,200 |
2007/12/20 | 1,964 | 1,996 | 1,955 | 1,984 | 28,900 |
2007/12/19 | 1,985 | 2,005 | 1,980 | 1,994 | 39,400 |
2007/12/18 | 2,020 | 2,020 | 1,976 | 2,010 | 26,400 |
2007/12/17 | 2,020 | 2,055 | 1,975 | 2,015 | 31,300 |
2007/12/14 | 2,085 | 2,095 | 2,025 | 2,050 | 69,200 |
2007/12/13 | 2,115 | 2,120 | 2,080 | 2,085 | 45,600 |
2007/12/12 | 2,060 | 2,120 | 2,050 | 2,120 | 30,400 |
2007/12/11 | 2,065 | 2,100 | 2,065 | 2,090 | 58,900 |
2007/12/10 | 2,075 | 2,080 | 2,040 | 2,075 | 42,500 |
2007/12/07 | 2,000 | 2,060 | 2,000 | 2,040 | 52,700 |
2007/12/06 | 1,950 | 2,005 | 1,945 | 1,996 | 87,000 |
2007/12/05 | 1,929 | 1,945 | 1,921 | 1,945 | 24,600 |
2007/12/04 | 1,936 | 1,940 | 1,911 | 1,926 | 51,500 |
2007/12/03 | 1,950 | 1,954 | 1,923 | 1,936 | 45,800 |
2007/11/30 | 1,930 | 1,954 | 1,930 | 1,941 | 51,600 |
2007/11/29 | 1,938 | 1,956 | 1,935 | 1,946 | 51,800 |
2007/11/28 | 1,936 | 1,938 | 1,915 | 1,938 | 27,000 |
2007/11/27 | 1,919 | 1,935 | 1,903 | 1,935 | 26,700 |
2007/11/26 | 1,939 | 1,939 | 1,903 | 1,919 | 35,600 |
2007/11/22 | 1,889 | 1,903 | 1,856 | 1,882 | 57,400 |
2007/11/21 | 1,901 | 1,917 | 1,886 | 1,888 | 45,800 |
2007/11/20 | 1,899 | 1,914 | 1,876 | 1,901 | 105,800 |
2007/11/19 | 1,928 | 1,933 | 1,912 | 1,925 | 32,200 |
2007/11/16 | 1,930 | 1,939 | 1,913 | 1,927 | 30,000 |
2007/11/15 | 1,931 | 1,948 | 1,931 | 1,939 | 45,100 |
2007/11/14 | 1,902 | 1,926 | 1,901 | 1,916 | 36,500 |
2007/11/13 | 1,893 | 1,903 | 1,890 | 1,895 | 42,300 |
2007/11/12 | 1,889 | 1,901 | 1,878 | 1,893 | 72,400 |
2007/11/09 | 1,890 | 1,928 | 1,890 | 1,906 | 42,700 |
2007/11/08 | 1,890 | 1,909 | 1,875 | 1,902 | 86,600 |
2007/11/07 | 1,905 | 1,914 | 1,898 | 1,904 | 29,900 |
2007/11/06 | 1,914 | 1,918 | 1,908 | 1,916 | 23,700 |
2007/11/05 | 1,912 | 1,915 | 1,900 | 1,905 | 40,800 |
2007/11/02 | 1,904 | 1,922 | 1,903 | 1,915 | 31,400 |
2007/11/01 | 1,914 | 1,940 | 1,911 | 1,934 | 42,900 |
2007/10/31 | 1,911 | 1,949 | 1,911 | 1,949 | 35,900 |
2007/10/30 | 1,900 | 1,940 | 1,900 | 1,923 | 35,600 |
2007/10/29 | 1,905 | 1,925 | 1,905 | 1,919 | 39,500 |
2007/10/26 | 1,900 | 1,910 | 1,900 | 1,905 | 33,200 |
2007/10/25 | 1,898 | 1,908 | 1,895 | 1,902 | 58,300 |
2007/10/24 | 1,901 | 1,910 | 1,890 | 1,900 | 62,400 |
2007/10/23 | 1,898 | 1,923 | 1,898 | 1,902 | 23,900 |
2007/10/22 | 1,869 | 1,910 | 1,866 | 1,895 | 44,300 |
2007/10/19 | 1,894 | 1,901 | 1,830 | 1,888 | 71,100 |
2007/10/18 | 1,901 | 1,910 | 1,897 | 1,900 | 33,200 |
2007/10/17 | 1,890 | 1,909 | 1,890 | 1,895 | 55,800 |
2007/10/16 | 1,900 | 1,911 | 1,884 | 1,889 | 54,500 |
2007/10/15 | 1,901 | 1,910 | 1,896 | 1,903 | 18,300 |
2007/10/12 | 1,909 | 1,927 | 1,892 | 1,892 | 89,500 |
2007/10/11 | 1,900 | 1,929 | 1,900 | 1,915 | 17,100 |
2007/10/10 | 1,904 | 1,915 | 1,894 | 1,894 | 32,100 |
2007/10/09 | 1,901 | 1,924 | 1,896 | 1,903 | 41,300 |
2007/10/05 | 1,913 | 1,914 | 1,887 | 1,901 | 68,000 |
2007/10/04 | 1,920 | 1,932 | 1,905 | 1,906 | 13,200 |
2007/10/03 | 1,929 | 1,940 | 1,919 | 1,933 | 20,400 |
2007/10/02 | 1,907 | 1,932 | 1,907 | 1,928 | 17,400 |
2007/10/01 | 1,927 | 1,927 | 1,901 | 1,908 | 33,800 |
2007/09/28 | 1,923 | 1,935 | 1,905 | 1,905 | 22,700 |
2007/09/27 | 1,928 | 1,950 | 1,922 | 1,942 | 17,600 |
2007/09/26 | 1,935 | 1,935 | 1,904 | 1,911 | 24,900 |
2007/09/25 | 1,901 | 1,920 | 1,861 | 1,913 | 37,300 |
2007/09/21 | 1,915 | 1,920 | 1,885 | 1,895 | 47,800 |
2007/09/20 | 1,966 | 1,971 | 1,900 | 1,911 | 100,400 |
2007/09/19 | 1,935 | 1,966 | 1,935 | 1,966 | 28,600 |
2007/09/18 | 1,935 | 1,960 | 1,928 | 1,932 | 34,100 |
2007/09/14 | 1,912 | 1,956 | 1,912 | 1,935 | 33,600 |
2007/09/13 | 1,963 | 1,985 | 1,952 | 1,956 | 25,800 |
2007/09/12 | 1,956 | 1,979 | 1,946 | 1,961 | 24,800 |
2007/09/11 | 1,950 | 1,971 | 1,926 | 1,956 | 25,500 |
2007/09/10 | 1,953 | 1,990 | 1,943 | 1,967 | 63,900 |
2007/09/07 | 1,945 | 1,998 | 1,945 | 1,983 | 47,000 |
2007/09/06 | 1,929 | 1,973 | 1,915 | 1,965 | 44,100 |
2007/09/05 | 1,970 | 1,979 | 1,934 | 1,941 | 35,600 |
2007/09/04 | 1,960 | 1,993 | 1,947 | 1,970 | 56,000 |
2007/09/03 | 1,994 | 2,010 | 1,988 | 2,005 | 52,100 |
2007/08/31 | 1,954 | 1,994 | 1,954 | 1,994 | 88,100 |
2007/08/30 | 1,941 | 1,971 | 1,941 | 1,954 | 140,700 |
2007/08/29 | 1,900 | 1,948 | 1,900 | 1,941 | 108,900 |
2007/08/28 | 1,922 | 1,924 | 1,911 | 1,919 | 65,800 |
2007/08/27 | 1,915 | 1,934 | 1,915 | 1,922 | 85,600 |
2007/08/24 | 1,901 | 1,915 | 1,894 | 1,904 | 141,500 |
2007/08/23 | 1,825 | 1,901 | 1,825 | 1,901 | 127,500 |
2007/08/22 | 1,787 | 1,825 | 1,787 | 1,814 | 53,500 |
2007/08/21 | 1,713 | 1,790 | 1,713 | 1,787 | 62,900 |
2007/08/20 | 1,720 | 1,735 | 1,709 | 1,713 | 36,600 |
2007/08/17 | 1,758 | 1,768 | 1,716 | 1,717 | 95,600 |
2007/08/16 | 1,745 | 1,763 | 1,719 | 1,761 | 93,000 |
2007/08/15 | 1,764 | 1,767 | 1,742 | 1,758 | 89,400 |
2007/08/14 | 1,723 | 1,769 | 1,690 | 1,764 | 82,500 |
2007/08/13 | 1,611 | 1,696 | 1,611 | 1,693 | 110,000 |
2007/08/10 | 1,614 | 1,626 | 1,590 | 1,611 | 158,000 |
2007/08/09 | 1,707 | 1,710 | 1,643 | 1,644 | 200,400 |
2007/08/08 | 1,772 | 1,784 | 1,694 | 1,707 | 103,200 |
2007/08/07 | 1,775 | 1,789 | 1,761 | 1,771 | 45,200 |
2007/08/06 | 1,742 | 1,788 | 1,737 | 1,769 | 67,500 |
2007/08/03 | 1,755 | 1,760 | 1,739 | 1,742 | 63,900 |
2007/08/02 | 1,798 | 1,798 | 1,729 | 1,749 | 115,000 |
2007/08/01 | 1,725 | 1,752 | 1,725 | 1,729 | 121,600 |
2007/07/31 | 1,706 | 1,724 | 1,702 | 1,708 | 115,400 |
2007/07/30 | 1,700 | 1,710 | 1,693 | 1,700 | 180,600 |
2007/07/27 | 1,800 | 1,800 | 1,754 | 1,754 | 89,300 |
2007/07/26 | 1,896 | 1,904 | 1,824 | 1,827 | 76,900 |
2007/07/25 | 1,915 | 1,917 | 1,899 | 1,900 | 37,600 |
2007/07/24 | 1,915 | 1,918 | 1,908 | 1,914 | 35,100 |
2007/07/23 | 1,919 | 1,921 | 1,902 | 1,906 | 41,900 |
2007/07/20 | 1,912 | 1,929 | 1,910 | 1,922 | 74,100 |
2007/07/19 | 1,910 | 1,920 | 1,906 | 1,917 | 88,200 |
2007/07/18 | 1,925 | 1,931 | 1,914 | 1,919 | 119,700 |
2007/07/17 | 1,933 | 1,933 | 1,923 | 1,928 | 38,300 |
2007/07/13 | 1,937 | 1,937 | 1,923 | 1,926 | 24,600 |
2007/07/12 | 1,924 | 1,937 | 1,917 | 1,923 | 31,700 |
2007/07/11 | 1,938 | 1,938 | 1,920 | 1,926 | 45,800 |
2007/07/10 | 1,939 | 1,940 | 1,932 | 1,935 | 21,800 |
2007/07/09 | 1,931 | 1,936 | 1,925 | 1,935 | 36,200 |
2007/07/06 | 1,933 | 1,938 | 1,920 | 1,932 | 43,300 |
2007/07/05 | 1,928 | 1,939 | 1,926 | 1,932 | 53,700 |
2007/07/04 | 1,942 | 1,949 | 1,928 | 1,930 | 44,400 |
2007/07/03 | 1,960 | 1,960 | 1,940 | 1,942 | 32,500 |
2007/07/02 | 1,966 | 1,966 | 1,948 | 1,948 | 41,800 |
2007/06/29 | 1,938 | 1,955 | 1,938 | 1,950 | 23,700 |
2007/06/28 | 1,933 | 1,948 | 1,928 | 1,934 | 32,600 |
2007/06/27 | 1,950 | 1,951 | 1,930 | 1,933 | 42,600 |
2007/06/26 | 1,958 | 1,960 | 1,940 | 1,947 | 31,200 |
2007/06/25 | 1,995 | 2,000 | 1,956 | 1,959 | 47,600 |
2007/06/22 | 1,995 | 2,000 | 1,991 | 1,994 | 31,800 |
2007/06/21 | 1,998 | 2,000 | 1,986 | 1,999 | 55,100 |
2007/06/20 | 1,980 | 1,986 | 1,970 | 1,983 | 32,500 |
2007/06/19 | 1,983 | 1,988 | 1,968 | 1,979 | 48,300 |
2007/06/18 | 1,978 | 1,978 | 1,956 | 1,965 | 24,000 |
2007/06/15 | 1,940 | 1,949 | 1,930 | 1,948 | 28,200 |
2007/06/14 | 1,925 | 1,941 | 1,922 | 1,939 | 23,700 |
2007/06/13 | 1,934 | 1,934 | 1,915 | 1,922 | 42,700 |
2007/06/12 | 1,976 | 1,979 | 1,925 | 1,937 | 93,900 |
2007/06/11 | 1,975 | 1,981 | 1,970 | 1,975 | 20,800 |
2007/06/08 | 1,974 | 1,975 | 1,961 | 1,969 | 57,100 |
2007/06/07 | 1,988 | 1,991 | 1,964 | 1,972 | 57,900 |
2007/06/06 | 1,991 | 1,995 | 1,974 | 1,979 | 50,000 |
2007/06/05 | 2,005 | 2,005 | 1,981 | 1,990 | 63,100 |
2007/06/04 | 2,030 | 2,050 | 2,010 | 2,015 | 32,000 |
2007/06/01 | 2,015 | 2,040 | 2,010 | 2,030 | 33,800 |
2007/05/31 | 2,025 | 2,025 | 2,010 | 2,010 | 11,400 |
2007/05/30 | 2,015 | 2,015 | 2,000 | 2,005 | 28,900 |
2007/05/29 | 2,005 | 2,005 | 1,990 | 1,999 | 24,300 |
2007/05/28 | 2,000 | 2,010 | 1,994 | 2,000 | 40,800 |
2007/05/25 | 2,015 | 2,015 | 1,977 | 1,980 | 40,100 |
2007/05/24 | 2,025 | 2,025 | 2,000 | 2,020 | 27,900 |
2007/05/23 | 2,030 | 2,030 | 1,998 | 2,015 | 19,700 |
2007/05/22 | 1,986 | 2,005 | 1,974 | 1,996 | 65,300 |
2007/05/21 | 1,979 | 1,981 | 1,961 | 1,967 | 51,000 |
2007/05/18 | 2,000 | 2,000 | 1,976 | 1,976 | 34,200 |
2007/05/17 | 1,990 | 2,010 | 1,985 | 1,988 | 61,900 |
2007/05/16 | 1,998 | 2,005 | 1,986 | 1,988 | 55,000 |
2007/05/15 | 1,996 | 1,996 | 1,970 | 1,983 | 84,100 |
2007/05/14 | 1,975 | 2,000 | 1,975 | 1,981 | 59,700 |
2007/05/11 | 1,976 | 1,983 | 1,966 | 1,968 | 82,800 |
2007/05/10 | 1,974 | 1,997 | 1,973 | 1,983 | 105,800 |
2007/05/09 | 2,000 | 2,000 | 1,963 | 1,967 | 218,500 |
2007/05/08 | 2,170 | 2,170 | 2,045 | 2,070 | 103,500 |
2007/05/07 | 2,175 | 2,185 | 2,165 | 2,170 | 20,100 |
2007/05/02 | 2,160 | 2,180 | 2,155 | 2,180 | 22,000 |
2007/05/01 | 2,195 | 2,195 | 2,160 | 2,165 | 26,300 |
2007/04/27 | 2,185 | 2,195 | 2,185 | 2,195 | 15,100 |
2007/04/26 | 2,185 | 2,190 | 2,175 | 2,190 | 20,200 |
2007/04/25 | 2,185 | 2,190 | 2,155 | 2,165 | 38,500 |
2007/04/24 | 2,175 | 2,190 | 2,170 | 2,185 | 14,800 |
2007/04/23 | 2,175 | 2,190 | 2,170 | 2,175 | 30,600 |
2007/04/20 | 2,190 | 2,190 | 2,165 | 2,170 | 13,600 |
2007/04/19 | 2,190 | 2,190 | 2,165 | 2,170 | 25,400 |
2007/04/18 | 2,180 | 2,205 | 2,180 | 2,195 | 30,600 |
2007/04/17 | 2,210 | 2,215 | 2,180 | 2,190 | 29,900 |
2007/04/16 | 2,215 | 2,220 | 2,200 | 2,200 | 33,300 |
2007/04/13 | 2,200 | 2,210 | 2,185 | 2,185 | 41,100 |
2007/04/12 | 2,225 | 2,235 | 2,200 | 2,215 | 40,400 |
2007/04/11 | 2,250 | 2,260 | 2,235 | 2,240 | 22,600 |
2007/04/10 | 2,245 | 2,265 | 2,240 | 2,250 | 44,200 |
2007/04/09 | 2,255 | 2,280 | 2,255 | 2,270 | 31,600 |
2007/04/06 | 2,285 | 2,285 | 2,250 | 2,255 | 42,100 |
2007/04/05 | 2,265 | 2,290 | 2,265 | 2,275 | 50,700 |
2007/04/04 | 2,290 | 2,310 | 2,290 | 2,300 | 53,400 |
2007/04/03 | 2,300 | 2,305 | 2,280 | 2,290 | 34,100 |
2007/04/02 | 2,360 | 2,380 | 2,275 | 2,300 | 88,000 |
2007/03/30 | 2,310 | 2,405 | 2,305 | 2,385 | 111,900 |
2007/03/29 | 2,265 | 2,320 | 2,265 | 2,315 | 44,500 |
2007/03/28 | 2,305 | 2,335 | 2,280 | 2,305 | 39,200 |
2007/03/27 | 2,305 | 2,340 | 2,295 | 2,305 | 44,300 |
2007/03/26 | 2,365 | 2,380 | 2,345 | 2,360 | 34,900 |
2007/03/23 | 2,320 | 2,395 | 2,320 | 2,395 | 68,000 |
2007/03/22 | 2,300 | 2,325 | 2,300 | 2,310 | 53,600 |
2007/03/20 | 2,300 | 2,310 | 2,295 | 2,300 | 42,200 |
2007/03/19 | 2,285 | 2,305 | 2,280 | 2,285 | 33,100 |
2007/03/16 | 2,310 | 2,325 | 2,265 | 2,270 | 60,400 |
2007/03/15 | 2,305 | 2,320 | 2,300 | 2,310 | 23,500 |
2007/03/14 | 2,280 | 2,295 | 2,270 | 2,275 | 91,600 |
2007/03/13 | 2,395 | 2,395 | 2,360 | 2,360 | 33,000 |
2007/03/12 | 2,380 | 2,390 | 2,375 | 2,390 | 18,100 |
2007/03/09 | 2,380 | 2,400 | 2,345 | 2,350 | 72,400 |
2007/03/08 | 2,345 | 2,435 | 2,345 | 2,410 | 101,100 |
2007/03/07 | 2,330 | 2,360 | 2,315 | 2,345 | 69,800 |
2007/03/06 | 2,235 | 2,295 | 2,225 | 2,290 | 81,000 |
2007/03/05 | 2,270 | 2,270 | 2,200 | 2,215 | 55,200 |
2007/03/02 | 2,265 | 2,285 | 2,255 | 2,270 | 43,000 |
2007/03/01 | 2,290 | 2,300 | 2,265 | 2,285 | 55,600 |
2007/02/28 | 2,220 | 2,295 | 2,205 | 2,280 | 46,000 |
2007/02/27 | 2,395 | 2,405 | 2,330 | 2,340 | 43,100 |
2007/02/26 | 2,430 | 2,430 | 2,380 | 2,385 | 39,700 |
2007/02/23 | 2,370 | 2,420 | 2,370 | 2,415 | 57,300 |
2007/02/22 | 2,365 | 2,390 | 2,350 | 2,390 | 48,200 |
2007/02/21 | 2,385 | 2,390 | 2,335 | 2,365 | 36,900 |
2007/02/20 | 2,375 | 2,395 | 2,320 | 2,385 | 44,000 |
2007/02/19 | 2,395 | 2,395 | 2,360 | 2,385 | 37,300 |
2007/02/16 | 2,365 | 2,395 | 2,355 | 2,395 | 50,500 |
2007/02/15 | 2,405 | 2,425 | 2,375 | 2,390 | 76,900 |
2007/02/14 | 2,420 | 2,430 | 2,395 | 2,405 | 34,700 |
2007/02/13 | 2,385 | 2,445 | 2,385 | 2,430 | 50,900 |
2007/02/09 | 2,390 | 2,435 | 2,390 | 2,425 | 31,300 |
2007/02/08 | 2,360 | 2,400 | 2,360 | 2,385 | 37,800 |
2007/02/07 | 2,380 | 2,400 | 2,355 | 2,355 | 68,800 |
2007/02/06 | 2,385 | 2,430 | 2,345 | 2,405 | 32,200 |
2007/02/05 | 2,395 | 2,400 | 2,360 | 2,385 | 53,300 |
2007/02/02 | 2,340 | 2,365 | 2,325 | 2,365 | 25,400 |
2007/02/01 | 2,285 | 2,330 | 2,285 | 2,330 | 30,200 |
2007/01/31 | 2,320 | 2,340 | 2,285 | 2,290 | 32,500 |
2007/01/30 | 2,250 | 2,325 | 2,245 | 2,310 | 84,000 |
2007/01/29 | 2,230 | 2,245 | 2,225 | 2,245 | 32,000 |
2007/01/26 | 2,230 | 2,235 | 2,200 | 2,225 | 36,400 |
2007/01/25 | 2,240 | 2,240 | 2,205 | 2,210 | 64,100 |
2007/01/24 | 2,205 | 2,220 | 2,195 | 2,220 | 54,600 |
2007/01/23 | 2,240 | 2,240 | 2,190 | 2,205 | 82,100 |
2007/01/22 | 2,260 | 2,260 | 2,230 | 2,240 | 54,300 |
2007/01/19 | 2,240 | 2,250 | 2,220 | 2,220 | 80,400 |
2007/01/18 | 2,240 | 2,265 | 2,230 | 2,245 | 37,700 |
2007/01/17 | 2,235 | 2,250 | 2,215 | 2,240 | 33,000 |
2007/01/16 | 2,260 | 2,260 | 2,210 | 2,235 | 52,500 |
2007/01/15 | 2,250 | 2,260 | 2,235 | 2,245 | 39,400 |
2007/01/12 | 2,195 | 2,255 | 2,180 | 2,245 | 49,200 |
2007/01/11 | 2,200 | 2,215 | 2,170 | 2,195 | 43,900 |
2007/01/10 | 2,215 | 2,225 | 2,180 | 2,215 | 39,500 |
2007/01/09 | 2,255 | 2,265 | 2,230 | 2,245 | 36,800 |
2007/01/05 | 2,280 | 2,285 | 2,240 | 2,255 | 45,000 |
2007/01/04 | 2,280 | 2,280 | 2,275 | 2,280 | 4,500 |