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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,115 | 2,120 | 2,075 | 2,075 | 26,200 |
| 2009/12/29 | 2,100 | 2,140 | 2,080 | 2,105 | 37,200 |
| 2009/12/28 | 2,075 | 2,095 | 2,070 | 2,075 | 28,700 |
| 2009/12/25 | 2,135 | 2,135 | 2,085 | 2,110 | 29,600 |
| 2009/12/24 | 2,080 | 2,135 | 2,080 | 2,135 | 44,800 |
| 2009/12/22 | 2,075 | 2,090 | 2,035 | 2,075 | 66,000 |
| 2009/12/21 | 2,130 | 2,165 | 2,085 | 2,090 | 48,200 |
| 2009/12/18 | 2,080 | 2,125 | 2,075 | 2,100 | 37,200 |
| 2009/12/17 | 2,115 | 2,150 | 2,080 | 2,100 | 57,200 |
| 2009/12/16 | 2,175 | 2,225 | 2,115 | 2,115 | 42,800 |
| 2009/12/15 | 2,145 | 2,180 | 2,075 | 2,175 | 78,800 |
| 2009/12/14 | 2,265 | 2,275 | 2,165 | 2,170 | 73,800 |
| 2009/12/11 | 2,260 | 2,285 | 2,200 | 2,250 | 99,100 |
| 2009/12/10 | 2,245 | 2,335 | 2,245 | 2,270 | 169,100 |
| 2009/12/09 | 2,105 | 2,245 | 2,085 | 2,220 | 106,900 |
| 2009/12/08 | 2,080 | 2,115 | 2,075 | 2,105 | 65,000 |
| 2009/12/07 | 2,100 | 2,125 | 2,065 | 2,100 | 75,800 |
| 2009/12/04 | 2,105 | 2,125 | 2,085 | 2,100 | 67,100 |
| 2009/12/03 | 2,095 | 2,140 | 2,060 | 2,130 | 98,000 |
| 2009/12/02 | 1,999 | 2,090 | 1,989 | 2,085 | 139,300 |
| 2009/12/01 | 1,949 | 1,999 | 1,940 | 1,998 | 101,400 |
| 2009/11/30 | 1,916 | 1,949 | 1,905 | 1,949 | 82,500 |
| 2009/11/27 | 1,958 | 1,990 | 1,921 | 1,935 | 137,900 |
| 2009/11/26 | 1,890 | 1,974 | 1,890 | 1,956 | 252,100 |
| 2009/11/25 | 1,880 | 1,900 | 1,865 | 1,889 | 48,400 |
| 2009/11/24 | 1,890 | 1,900 | 1,850 | 1,866 | 62,700 |
| 2009/11/20 | 1,808 | 1,907 | 1,807 | 1,907 | 106,600 |
| 2009/11/19 | 1,791 | 1,850 | 1,766 | 1,815 | 64,900 |
| 2009/11/18 | 1,729 | 1,785 | 1,681 | 1,767 | 55,400 |
| 2009/11/17 | 1,729 | 1,748 | 1,708 | 1,713 | 24,300 |
| 2009/11/16 | 1,789 | 1,789 | 1,742 | 1,742 | 16,100 |
| 2009/11/13 | 1,746 | 1,783 | 1,720 | 1,766 | 50,500 |
| 2009/11/12 | 1,820 | 1,820 | 1,776 | 1,776 | 38,800 |
| 2009/11/11 | 1,830 | 1,839 | 1,813 | 1,823 | 22,900 |
| 2009/11/10 | 1,799 | 1,829 | 1,797 | 1,819 | 27,100 |
| 2009/11/09 | 1,811 | 1,827 | 1,788 | 1,798 | 21,200 |
| 2009/11/06 | 1,839 | 1,846 | 1,809 | 1,812 | 51,300 |
| 2009/11/05 | 1,806 | 1,848 | 1,800 | 1,838 | 111,900 |
| 2009/11/04 | 1,837 | 1,837 | 1,780 | 1,822 | 54,900 |
| 2009/11/02 | 1,709 | 1,930 | 1,703 | 1,855 | 194,500 |
| 2009/10/30 | 1,710 | 1,727 | 1,691 | 1,708 | 85,100 |
| 2009/10/29 | 1,710 | 1,739 | 1,636 | 1,649 | 133,000 |
| 2009/10/28 | 1,784 | 1,785 | 1,707 | 1,756 | 47,400 |
| 2009/10/27 | 1,825 | 1,850 | 1,778 | 1,796 | 30,700 |
| 2009/10/26 | 1,853 | 1,863 | 1,839 | 1,855 | 20,400 |
| 2009/10/23 | 1,866 | 1,866 | 1,815 | 1,853 | 14,300 |
| 2009/10/22 | 1,885 | 1,894 | 1,832 | 1,854 | 39,200 |
| 2009/10/21 | 1,850 | 1,883 | 1,850 | 1,878 | 28,100 |
| 2009/10/20 | 1,808 | 1,843 | 1,793 | 1,830 | 27,400 |
| 2009/10/19 | 1,806 | 1,807 | 1,770 | 1,807 | 20,600 |
| 2009/10/16 | 1,809 | 1,810 | 1,791 | 1,805 | 19,300 |
| 2009/10/15 | 1,805 | 1,832 | 1,785 | 1,791 | 15,100 |
| 2009/10/14 | 1,798 | 1,813 | 1,759 | 1,813 | 34,900 |
| 2009/10/13 | 1,800 | 1,826 | 1,785 | 1,785 | 39,600 |
| 2009/10/09 | 1,755 | 1,783 | 1,730 | 1,770 | 25,400 |
| 2009/10/08 | 1,738 | 1,766 | 1,723 | 1,730 | 55,600 |
| 2009/10/07 | 1,713 | 1,775 | 1,712 | 1,737 | 110,600 |
| 2009/10/06 | 1,797 | 1,803 | 1,694 | 1,712 | 93,900 |
| 2009/10/05 | 1,788 | 1,797 | 1,770 | 1,796 | 35,500 |
| 2009/10/02 | 1,786 | 1,841 | 1,752 | 1,788 | 50,100 |
| 2009/10/01 | 1,850 | 1,875 | 1,842 | 1,875 | 34,600 |
| 2009/09/30 | 1,853 | 1,898 | 1,851 | 1,888 | 35,500 |
| 2009/09/29 | 1,896 | 1,900 | 1,833 | 1,846 | 62,800 |
| 2009/09/28 | 1,843 | 1,930 | 1,830 | 1,919 | 118,400 |
| 2009/09/25 | 1,759 | 1,842 | 1,750 | 1,813 | 56,700 |
| 2009/09/24 | 1,759 | 1,800 | 1,750 | 1,800 | 42,400 |
| 2009/09/18 | 1,730 | 1,750 | 1,711 | 1,750 | 37,200 |
| 2009/09/17 | 1,691 | 1,739 | 1,677 | 1,728 | 42,600 |
| 2009/09/16 | 1,746 | 1,750 | 1,688 | 1,700 | 42,500 |
| 2009/09/15 | 1,715 | 1,746 | 1,702 | 1,739 | 26,400 |
| 2009/09/14 | 1,640 | 1,690 | 1,640 | 1,686 | 36,200 |
| 2009/09/11 | 1,624 | 1,682 | 1,621 | 1,634 | 51,900 |
| 2009/09/10 | 1,610 | 1,627 | 1,600 | 1,616 | 21,600 |
| 2009/09/09 | 1,640 | 1,643 | 1,614 | 1,622 | 13,500 |
| 2009/09/08 | 1,656 | 1,663 | 1,640 | 1,641 | 9,600 |
| 2009/09/07 | 1,652 | 1,670 | 1,652 | 1,653 | 11,400 |
| 2009/09/04 | 1,701 | 1,707 | 1,655 | 1,666 | 19,300 |
| 2009/09/03 | 1,669 | 1,720 | 1,667 | 1,698 | 22,900 |
| 2009/09/02 | 1,707 | 1,737 | 1,683 | 1,691 | 16,800 |
| 2009/09/01 | 1,704 | 1,749 | 1,704 | 1,734 | 9,900 |
| 2009/08/31 | 1,749 | 1,760 | 1,717 | 1,717 | 38,600 |
| 2009/08/28 | 1,725 | 1,759 | 1,725 | 1,733 | 55,600 |
| 2009/08/27 | 1,750 | 1,750 | 1,712 | 1,721 | 49,900 |
| 2009/08/26 | 1,770 | 1,770 | 1,750 | 1,760 | 37,400 |
| 2009/08/25 | 1,764 | 1,766 | 1,737 | 1,760 | 29,300 |
| 2009/08/24 | 1,700 | 1,780 | 1,700 | 1,764 | 53,900 |
| 2009/08/21 | 1,658 | 1,699 | 1,648 | 1,698 | 69,800 |
| 2009/08/20 | 1,619 | 1,674 | 1,602 | 1,657 | 27,500 |
| 2009/08/19 | 1,601 | 1,619 | 1,585 | 1,605 | 18,700 |
| 2009/08/18 | 1,616 | 1,617 | 1,604 | 1,610 | 12,900 |
| 2009/08/17 | 1,609 | 1,628 | 1,600 | 1,628 | 13,800 |
| 2009/08/14 | 1,615 | 1,629 | 1,591 | 1,616 | 21,700 |
| 2009/08/13 | 1,612 | 1,619 | 1,594 | 1,607 | 19,500 |
| 2009/08/12 | 1,629 | 1,629 | 1,592 | 1,609 | 18,600 |
| 2009/08/11 | 1,605 | 1,629 | 1,605 | 1,629 | 22,100 |
| 2009/08/10 | 1,600 | 1,615 | 1,591 | 1,600 | 39,600 |
| 2009/08/07 | 1,549 | 1,598 | 1,548 | 1,580 | 50,100 |
| 2009/08/06 | 1,529 | 1,544 | 1,521 | 1,539 | 20,800 |
| 2009/08/05 | 1,489 | 1,540 | 1,489 | 1,528 | 25,400 |
| 2009/08/04 | 1,499 | 1,501 | 1,486 | 1,493 | 17,400 |
| 2009/08/03 | 1,487 | 1,509 | 1,487 | 1,498 | 20,000 |
| 2009/07/31 | 1,492 | 1,492 | 1,463 | 1,471 | 20,700 |
| 2009/07/30 | 1,500 | 1,500 | 1,481 | 1,492 | 10,400 |
| 2009/07/29 | 1,500 | 1,500 | 1,493 | 1,500 | 5,500 |
| 2009/07/28 | 1,506 | 1,506 | 1,490 | 1,493 | 5,400 |
| 2009/07/27 | 1,505 | 1,518 | 1,495 | 1,498 | 14,400 |
| 2009/07/24 | 1,520 | 1,520 | 1,490 | 1,504 | 16,800 |
| 2009/07/23 | 1,498 | 1,522 | 1,498 | 1,502 | 25,000 |
| 2009/07/22 | 1,479 | 1,505 | 1,479 | 1,499 | 13,600 |
| 2009/07/21 | 1,478 | 1,517 | 1,478 | 1,490 | 23,400 |
| 2009/07/17 | 1,442 | 1,473 | 1,442 | 1,472 | 22,400 |
| 2009/07/16 | 1,461 | 1,461 | 1,431 | 1,431 | 18,300 |
| 2009/07/15 | 1,411 | 1,435 | 1,410 | 1,421 | 21,200 |
| 2009/07/14 | 1,433 | 1,440 | 1,399 | 1,410 | 25,800 |
| 2009/07/13 | 1,477 | 1,478 | 1,427 | 1,428 | 24,200 |
| 2009/07/10 | 1,494 | 1,494 | 1,471 | 1,478 | 21,700 |
| 2009/07/09 | 1,421 | 1,484 | 1,421 | 1,483 | 38,600 |
| 2009/07/08 | 1,476 | 1,478 | 1,450 | 1,454 | 38,300 |
| 2009/07/07 | 1,470 | 1,520 | 1,466 | 1,520 | 44,800 |
| 2009/07/06 | 1,434 | 1,501 | 1,432 | 1,463 | 35,500 |
| 2009/07/03 | 1,404 | 1,440 | 1,382 | 1,433 | 57,000 |
| 2009/07/02 | 1,438 | 1,438 | 1,410 | 1,424 | 26,500 |
| 2009/07/01 | 1,411 | 1,436 | 1,410 | 1,431 | 43,100 |
| 2009/06/30 | 1,384 | 1,421 | 1,382 | 1,406 | 43,000 |
| 2009/06/29 | 1,379 | 1,384 | 1,364 | 1,377 | 34,900 |
| 2009/06/26 | 1,385 | 1,387 | 1,370 | 1,374 | 19,200 |
| 2009/06/25 | 1,355 | 1,384 | 1,355 | 1,377 | 46,700 |
| 2009/06/24 | 1,327 | 1,363 | 1,321 | 1,344 | 49,200 |
| 2009/06/23 | 1,331 | 1,339 | 1,320 | 1,326 | 19,300 |
| 2009/06/22 | 1,329 | 1,353 | 1,328 | 1,335 | 12,200 |
| 2009/06/19 | 1,346 | 1,355 | 1,327 | 1,327 | 33,200 |
| 2009/06/18 | 1,360 | 1,360 | 1,343 | 1,349 | 13,500 |
| 2009/06/17 | 1,342 | 1,362 | 1,320 | 1,354 | 39,100 |
| 2009/06/16 | 1,313 | 1,342 | 1,312 | 1,322 | 35,800 |
| 2009/06/15 | 1,350 | 1,353 | 1,335 | 1,353 | 23,500 |
| 2009/06/12 | 1,331 | 1,345 | 1,329 | 1,341 | 51,100 |
| 2009/06/11 | 1,332 | 1,339 | 1,324 | 1,330 | 25,200 |
| 2009/06/10 | 1,325 | 1,341 | 1,324 | 1,336 | 21,300 |
| 2009/06/09 | 1,325 | 1,330 | 1,324 | 1,328 | 34,300 |
| 2009/06/08 | 1,325 | 1,331 | 1,325 | 1,326 | 36,800 |
| 2009/06/05 | 1,332 | 1,332 | 1,318 | 1,324 | 17,300 |
| 2009/06/04 | 1,321 | 1,331 | 1,308 | 1,322 | 29,500 |
| 2009/06/03 | 1,284 | 1,325 | 1,284 | 1,316 | 41,300 |
| 2009/06/02 | 1,279 | 1,287 | 1,270 | 1,274 | 40,900 |
| 2009/06/01 | 1,277 | 1,287 | 1,271 | 1,273 | 25,100 |
| 2009/05/29 | 1,268 | 1,279 | 1,266 | 1,276 | 41,400 |
| 2009/05/28 | 1,280 | 1,280 | 1,253 | 1,258 | 26,900 |
| 2009/05/27 | 1,280 | 1,290 | 1,257 | 1,270 | 25,700 |
| 2009/05/26 | 1,294 | 1,295 | 1,267 | 1,275 | 26,900 |
| 2009/05/25 | 1,268 | 1,284 | 1,268 | 1,280 | 26,100 |
| 2009/05/22 | 1,251 | 1,265 | 1,240 | 1,262 | 20,000 |
| 2009/05/21 | 1,260 | 1,263 | 1,250 | 1,263 | 13,100 |
| 2009/05/20 | 1,254 | 1,264 | 1,247 | 1,259 | 24,400 |
| 2009/05/19 | 1,222 | 1,240 | 1,222 | 1,240 | 13,400 |
| 2009/05/18 | 1,231 | 1,232 | 1,210 | 1,216 | 24,800 |
| 2009/05/15 | 1,252 | 1,260 | 1,232 | 1,236 | 45,800 |
| 2009/05/14 | 1,258 | 1,268 | 1,249 | 1,268 | 32,300 |
| 2009/05/13 | 1,270 | 1,290 | 1,250 | 1,255 | 33,000 |
| 2009/05/12 | 1,239 | 1,264 | 1,234 | 1,258 | 61,000 |
| 2009/05/11 | 1,230 | 1,248 | 1,230 | 1,245 | 68,900 |
| 2009/05/08 | 1,234 | 1,234 | 1,218 | 1,225 | 21,900 |
| 2009/05/07 | 1,208 | 1,237 | 1,208 | 1,223 | 30,500 |
| 2009/05/01 | 1,191 | 1,214 | 1,185 | 1,198 | 18,900 |
| 2009/04/30 | 1,203 | 1,215 | 1,183 | 1,191 | 30,500 |
| 2009/04/28 | 1,212 | 1,220 | 1,181 | 1,181 | 30,100 |
| 2009/04/27 | 1,223 | 1,230 | 1,210 | 1,215 | 20,300 |
| 2009/04/24 | 1,230 | 1,230 | 1,204 | 1,204 | 25,400 |
| 2009/04/23 | 1,208 | 1,216 | 1,180 | 1,210 | 61,200 |
| 2009/04/22 | 1,206 | 1,207 | 1,194 | 1,198 | 31,600 |
| 2009/04/21 | 1,216 | 1,216 | 1,186 | 1,206 | 47,000 |
| 2009/04/20 | 1,244 | 1,248 | 1,205 | 1,218 | 47,500 |
| 2009/04/17 | 1,250 | 1,275 | 1,248 | 1,248 | 32,800 |
| 2009/04/16 | 1,241 | 1,270 | 1,239 | 1,254 | 41,800 |
| 2009/04/15 | 1,248 | 1,248 | 1,217 | 1,240 | 56,800 |
| 2009/04/14 | 1,220 | 1,245 | 1,209 | 1,239 | 86,700 |
| 2009/04/13 | 1,220 | 1,222 | 1,208 | 1,211 | 75,300 |
| 2009/04/10 | 1,220 | 1,238 | 1,218 | 1,229 | 25,700 |
| 2009/04/09 | 1,229 | 1,250 | 1,207 | 1,209 | 46,600 |
| 2009/04/08 | 1,249 | 1,255 | 1,210 | 1,217 | 48,800 |
| 2009/04/07 | 1,248 | 1,249 | 1,238 | 1,248 | 49,900 |
| 2009/04/06 | 1,244 | 1,270 | 1,242 | 1,249 | 27,000 |
| 2009/04/03 | 1,263 | 1,290 | 1,235 | 1,245 | 56,700 |
| 2009/04/02 | 1,255 | 1,260 | 1,226 | 1,226 | 33,000 |
| 2009/04/01 | 1,223 | 1,257 | 1,218 | 1,235 | 85,200 |
| 2009/03/31 | 1,239 | 1,267 | 1,222 | 1,238 | 46,500 |
| 2009/03/30 | 1,320 | 1,324 | 1,253 | 1,256 | 39,200 |
| 2009/03/27 | 1,276 | 1,367 | 1,276 | 1,325 | 135,700 |
| 2009/03/26 | 1,238 | 1,296 | 1,228 | 1,295 | 53,700 |
| 2009/03/25 | 1,241 | 1,300 | 1,235 | 1,300 | 126,700 |
| 2009/03/24 | 1,229 | 1,251 | 1,213 | 1,245 | 84,800 |
| 2009/03/23 | 1,203 | 1,248 | 1,191 | 1,224 | 71,300 |
| 2009/03/19 | 1,220 | 1,251 | 1,201 | 1,223 | 97,400 |
| 2009/03/18 | 1,251 | 1,265 | 1,220 | 1,228 | 86,400 |
| 2009/03/17 | 1,240 | 1,309 | 1,240 | 1,268 | 74,100 |
| 2009/03/16 | 1,299 | 1,330 | 1,245 | 1,250 | 85,900 |
| 2009/03/13 | 1,209 | 1,296 | 1,209 | 1,288 | 122,000 |
| 2009/03/12 | 1,182 | 1,198 | 1,168 | 1,198 | 84,700 |
| 2009/03/11 | 1,160 | 1,171 | 1,151 | 1,162 | 37,400 |
| 2009/03/10 | 1,147 | 1,168 | 1,140 | 1,144 | 18,800 |
| 2009/03/09 | 1,131 | 1,173 | 1,131 | 1,167 | 45,500 |
| 2009/03/06 | 1,133 | 1,167 | 1,124 | 1,157 | 112,700 |
| 2009/03/05 | 1,135 | 1,144 | 1,128 | 1,135 | 63,200 |
| 2009/03/04 | 1,068 | 1,134 | 1,063 | 1,132 | 74,900 |
| 2009/03/03 | 1,070 | 1,078 | 1,056 | 1,070 | 29,700 |
| 2009/03/02 | 1,082 | 1,096 | 1,062 | 1,090 | 50,800 |
| 2009/02/27 | 1,134 | 1,134 | 1,079 | 1,098 | 74,200 |
| 2009/02/26 | 1,134 | 1,135 | 1,120 | 1,131 | 54,600 |
| 2009/02/25 | 1,132 | 1,137 | 1,118 | 1,132 | 47,100 |
| 2009/02/24 | 1,095 | 1,132 | 1,082 | 1,121 | 61,600 |
| 2009/02/23 | 1,100 | 1,103 | 1,088 | 1,095 | 19,200 |
| 2009/02/20 | 1,126 | 1,129 | 1,102 | 1,108 | 42,600 |
| 2009/02/19 | 1,140 | 1,158 | 1,122 | 1,125 | 36,900 |
| 2009/02/18 | 1,135 | 1,160 | 1,135 | 1,152 | 55,800 |
| 2009/02/17 | 1,139 | 1,159 | 1,122 | 1,158 | 41,500 |
| 2009/02/16 | 1,105 | 1,151 | 1,103 | 1,141 | 73,600 |
| 2009/02/13 | 1,115 | 1,132 | 1,100 | 1,105 | 57,200 |
| 2009/02/12 | 1,120 | 1,145 | 1,108 | 1,123 | 49,200 |
| 2009/02/10 | 1,105 | 1,137 | 1,105 | 1,123 | 83,800 |
| 2009/02/09 | 1,108 | 1,110 | 1,076 | 1,076 | 40,200 |
| 2009/02/06 | 1,110 | 1,124 | 1,098 | 1,106 | 61,700 |
| 2009/02/05 | 1,125 | 1,125 | 1,091 | 1,097 | 39,200 |
| 2009/02/04 | 1,106 | 1,145 | 1,106 | 1,120 | 23,800 |
| 2009/02/03 | 1,140 | 1,144 | 1,105 | 1,109 | 31,700 |
| 2009/02/02 | 1,190 | 1,190 | 1,133 | 1,145 | 55,600 |
| 2009/01/30 | 1,208 | 1,208 | 1,184 | 1,201 | 37,500 |
| 2009/01/29 | 1,220 | 1,225 | 1,200 | 1,217 | 30,000 |
| 2009/01/28 | 1,209 | 1,222 | 1,185 | 1,217 | 52,600 |
| 2009/01/27 | 1,223 | 1,244 | 1,216 | 1,229 | 37,800 |
| 2009/01/26 | 1,229 | 1,237 | 1,215 | 1,226 | 33,600 |
| 2009/01/23 | 1,184 | 1,208 | 1,180 | 1,206 | 75,700 |
| 2009/01/22 | 1,197 | 1,204 | 1,193 | 1,201 | 45,700 |
| 2009/01/21 | 1,199 | 1,212 | 1,183 | 1,192 | 66,000 |
| 2009/01/20 | 1,241 | 1,243 | 1,217 | 1,229 | 44,200 |
| 2009/01/19 | 1,235 | 1,246 | 1,219 | 1,229 | 40,400 |
| 2009/01/16 | 1,200 | 1,231 | 1,199 | 1,215 | 23,700 |
| 2009/01/15 | 1,209 | 1,217 | 1,182 | 1,200 | 80,400 |
| 2009/01/14 | 1,250 | 1,250 | 1,208 | 1,217 | 86,100 |
| 2009/01/13 | 1,247 | 1,260 | 1,202 | 1,250 | 68,000 |
| 2009/01/09 | 1,229 | 1,275 | 1,190 | 1,246 | 105,600 |
| 2009/01/08 | 1,220 | 1,220 | 1,200 | 1,214 | 39,700 |
| 2009/01/07 | 1,212 | 1,240 | 1,208 | 1,240 | 53,900 |
| 2009/01/06 | 1,226 | 1,243 | 1,214 | 1,217 | 48,500 |
| 2009/01/05 | 1,261 | 1,264 | 1,223 | 1,223 | 30,300 |