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
2010/12/30 1,904 1,904 1,892 1,897 30,800
2010/12/29 1,893 1,914 1,889 1,903 51,000
2010/12/28 1,871 1,898 1,869 1,892 78,800
2010/12/27 1,849 1,866 1,845 1,862 78,800
2010/12/24 1,828 1,844 1,827 1,830 60,300
2010/12/22 1,824 1,835 1,810 1,819 129,200
2010/12/21 1,842 1,846 1,814 1,822 191,200
2010/12/20 1,890 1,894 1,832 1,844 171,400
2010/12/17 1,937 1,937 1,883 1,890 168,900
2010/12/16 1,945 1,961 1,945 1,947 53,300
2010/12/15 1,940 1,952 1,935 1,950 66,900
2010/12/14 1,931 1,938 1,922 1,935 41,100
2010/12/13 1,936 1,937 1,926 1,934 33,600
2010/12/10 1,943 1,943 1,926 1,937 45,600
2010/12/09 1,928 1,943 1,922 1,940 52,300
2010/12/08 1,909 1,924 1,901 1,920 68,100
2010/12/07 1,921 1,921 1,896 1,902 52,300
2010/12/06 1,910 1,919 1,897 1,914 53,300
2010/12/03 1,880 1,897 1,869 1,885 74,600
2010/12/02 1,870 1,882 1,862 1,879 38,600
2010/12/01 1,816 1,863 1,811 1,861 57,600
2010/11/30 1,855 1,857 1,802 1,802 177,100
2010/11/29 1,851 1,870 1,849 1,855 119,100
2010/11/26 1,868 1,873 1,839 1,841 89,700
2010/11/25 1,867 1,878 1,865 1,875 55,400
2010/11/24 1,866 1,879 1,863 1,865 59,900
2010/11/22 1,883 1,905 1,883 1,889 56,400
2010/11/19 1,955 1,955 1,877 1,883 107,900
2010/11/18 1,940 1,955 1,938 1,948 39,500
2010/11/17 1,908 1,962 1,908 1,962 27,100
2010/11/16 1,950 1,957 1,920 1,933 35,000
2010/11/15 1,965 1,965 1,942 1,954 17,800
2010/11/12 1,943 1,955 1,936 1,936 17,000
2010/11/11 1,941 1,945 1,925 1,943 26,700
2010/11/10 1,900 1,965 1,892 1,955 56,500
2010/11/09 1,897 1,922 1,880 1,900 56,800
2010/11/08 1,885 1,909 1,875 1,901 49,300
2010/11/05 1,902 1,927 1,878 1,885 68,200
2010/11/04 1,891 1,911 1,890 1,899 40,200
2010/11/02 1,918 1,918 1,890 1,899 42,900
2010/11/01 1,937 1,949 1,913 1,918 39,800
2010/10/29 1,905 1,964 1,905 1,964 18,900
2010/10/28 1,952 1,963 1,925 1,925 40,600
2010/10/27 1,954 1,977 1,954 1,963 13,800
2010/10/26 1,983 1,987 1,957 1,965 19,600
2010/10/25 1,964 2,010 1,962 1,983 23,900
2010/10/22 2,006 2,006 1,981 1,984 21,000
2010/10/21 1,999 1,999 1,972 1,993 42,300
2010/10/20 2,016 2,016 1,961 1,979 14,800
2010/10/19 1,980 2,037 1,964 2,027 43,600
2010/10/18 1,922 1,975 1,912 1,965 35,000
2010/10/15 1,993 1,993 1,937 1,941 53,600
2010/10/14 2,049 2,053 2,012 2,020 36,200
2010/10/13 2,034 2,070 2,029 2,032 26,600
2010/10/12 2,104 2,104 2,030 2,034 34,400
2010/10/08 2,085 2,102 2,072 2,089 35,900
2010/10/07 2,068 2,094 2,030 2,061 45,400
2010/10/06 2,086 2,094 2,051 2,090 38,900
2010/10/05 2,021 2,050 2,021 2,036 27,600
2010/10/04 2,061 2,079 2,021 2,021 19,500
2010/10/01 2,069 2,071 2,017 2,044 41,300
2010/09/30 2,148 2,148 2,066 2,068 33,600
2010/09/29 2,127 2,164 2,111 2,135 54,000
2010/09/28 2,103 2,205 2,103 2,127 160,100
2010/09/27 2,077 2,087 2,064 2,087 58,300
2010/09/24 2,100 2,100 2,064 2,068 28,500
2010/09/22 2,097 2,110 2,096 2,099 12,100
2010/09/21 2,100 2,109 2,088 2,097 28,800
2010/09/17 2,074 2,097 2,072 2,073 34,000
2010/09/16 2,050 2,062 2,026 2,048 40,600
2010/09/15 2,109 2,127 2,083 2,085 41,800
2010/09/14 2,119 2,140 2,095 2,099 16,900
2010/09/13 2,099 2,132 2,099 2,113 19,000
2010/09/10 2,096 2,111 2,074 2,094 56,700
2010/09/09 2,069 2,095 2,062 2,068 40,900
2010/09/08 2,096 2,096 2,048 2,062 24,000
2010/09/07 2,089 2,115 2,071 2,096 34,900
2010/09/06 2,090 2,091 2,075 2,086 25,700
2010/09/03 2,025 2,093 2,025 2,092 63,400
2010/09/02 2,038 2,038 1,983 1,994 29,400
2010/09/01 2,000 2,037 1,982 2,037 51,300
2010/08/31 1,950 1,999 1,950 1,990 51,500
2010/08/30 1,993 1,999 1,969 1,977 17,300
2010/08/27 1,920 1,976 1,885 1,975 42,400
2010/08/26 1,915 1,929 1,911 1,919 55,200
2010/08/25 1,927 1,947 1,880 1,884 69,300
2010/08/24 1,985 1,985 1,953 1,967 28,700
2010/08/23 1,960 1,997 1,948 1,989 37,300
2010/08/20 1,960 1,977 1,947 1,948 30,200
2010/08/19 1,934 1,965 1,928 1,963 86,000
2010/08/18 1,907 1,932 1,904 1,920 16,700
2010/08/17 1,906 1,914 1,899 1,907 27,600
2010/08/16 1,900 1,932 1,890 1,925 39,000
2010/08/13 1,858 1,916 1,850 1,909 56,200
2010/08/12 1,821 1,852 1,815 1,849 43,500
2010/08/11 1,847 1,854 1,830 1,842 26,800
2010/08/10 1,870 1,871 1,845 1,849 18,100
2010/08/09 1,852 1,864 1,847 1,864 24,100
2010/08/06 1,880 1,887 1,855 1,873 32,800
2010/08/05 1,835 1,882 1,835 1,879 49,900
2010/08/04 1,830 1,838 1,799 1,812 62,700
2010/08/03 1,873 1,880 1,834 1,840 77,400
2010/08/02 1,945 1,949 1,860 1,866 84,500
2010/07/30 1,946 1,955 1,934 1,941 30,500
2010/07/29 1,971 1,978 1,928 1,942 54,200
2010/07/28 1,982 1,999 1,970 1,971 44,600
2010/07/27 1,996 1,999 1,973 1,976 24,500
2010/07/26 2,009 2,022 1,982 1,988 21,500
2010/07/23 1,974 1,998 1,970 1,982 32,500
2010/07/22 1,951 1,978 1,950 1,959 18,000
2010/07/21 2,000 2,020 1,962 1,972 64,400
2010/07/20 1,931 1,969 1,931 1,951 23,700
2010/07/16 1,971 1,973 1,931 1,943 26,200
2010/07/15 2,002 2,002 1,976 1,978 21,200
2010/07/14 1,997 2,012 1,983 1,995 29,500
2010/07/13 1,996 2,003 1,957 1,957 31,600
2010/07/12 1,978 1,995 1,978 1,979 27,500
2010/07/09 2,034 2,034 1,992 1,996 43,600
2010/07/08 2,014 2,027 1,998 2,003 26,300
2010/07/07 1,979 2,009 1,972 2,000 35,800
2010/07/06 1,980 2,002 1,967 1,995 30,800
2010/07/05 1,990 2,010 1,982 1,985 29,100
2010/07/02 2,023 2,023 1,982 1,995 49,200
2010/07/01 2,020 2,034 2,001 2,018 39,500
2010/06/30 2,023 2,068 2,020 2,064 47,000
2010/06/29 2,072 2,079 2,038 2,039 32,200
2010/06/28 2,086 2,112 2,074 2,078 27,800
2010/06/25 2,089 2,136 2,088 2,091 56,700
2010/06/24 2,068 2,094 2,067 2,080 42,300
2010/06/23 2,100 2,130 2,082 2,088 40,000
2010/06/22 2,145 2,150 2,089 2,100 49,900
2010/06/21 2,096 2,147 2,096 2,141 54,900
2010/06/18 2,045 2,119 2,022 2,094 60,200
2010/06/17 2,040 2,055 2,027 2,030 48,000
2010/06/16 2,039 2,055 2,037 2,046 42,200
2010/06/15 2,051 2,051 2,033 2,035 29,900
2010/06/14 2,057 2,074 2,045 2,055 32,700
2010/06/11 2,080 2,088 2,037 2,052 64,400
2010/06/10 2,025 2,087 2,011 2,084 56,700
2010/06/09 2,030 2,030 2,001 2,025 62,100
2010/06/08 1,990 2,030 1,988 2,009 26,900
2010/06/07 2,020 2,035 1,987 1,987 38,300
2010/06/04 2,067 2,079 2,051 2,067 52,100
2010/06/03 2,018 2,053 2,001 2,047 67,900
2010/06/02 1,998 2,029 1,985 2,000 90,000
2010/06/01 2,030 2,042 2,009 2,018 57,700
2010/05/31 2,002 2,040 1,991 2,035 71,700
2010/05/28 2,003 2,015 1,982 2,001 50,700
2010/05/27 1,921 2,005 1,921 1,963 116,300
2010/05/26 2,004 2,019 1,961 1,961 140,800
2010/05/25 2,118 2,130 2,047 2,054 61,400
2010/05/24 2,130 2,148 2,107 2,121 25,100
2010/05/21 2,152 2,161 2,105 2,122 62,100
2010/05/20 2,229 2,229 2,191 2,213 32,100
2010/05/19 2,245 2,251 2,212 2,228 43,200
2010/05/18 2,260 2,296 2,235 2,253 48,300
2010/05/17 2,335 2,335 2,226 2,257 63,500
2010/05/14 2,275 2,340 2,238 2,335 55,200
2010/05/13 2,290 2,295 2,258 2,276 59,800
2010/05/12 2,215 2,270 2,211 2,253 88,700
2010/05/11 2,280 2,318 2,160 2,198 120,400
2010/05/10 2,300 2,315 2,214 2,259 174,600
2010/05/07 2,345 2,365 2,316 2,359 57,500
2010/05/06 2,389 2,405 2,351 2,395 61,800
2010/04/30 2,431 2,437 2,381 2,410 55,000
2010/04/28 2,385 2,431 2,359 2,429 74,100
2010/04/27 2,428 2,443 2,361 2,441 54,200
2010/04/26 2,397 2,428 2,391 2,422 41,700
2010/04/23 2,319 2,388 2,319 2,376 54,900
2010/04/22 2,365 2,365 2,304 2,332 66,800
2010/04/21 2,360 2,387 2,360 2,375 31,300
2010/04/20 2,344 2,391 2,344 2,357 31,400
2010/04/19 2,364 2,374 2,341 2,341 38,300
2010/04/16 2,430 2,430 2,394 2,414 27,400
2010/04/15 2,421 2,450 2,414 2,438 50,200
2010/04/14 2,360 2,420 2,360 2,420 50,500
2010/04/13 2,344 2,360 2,321 2,359 54,000
2010/04/12 2,400 2,409 2,334 2,336 58,800
2010/04/09 2,380 2,388 2,370 2,381 25,200
2010/04/08 2,392 2,410 2,384 2,391 38,700
2010/04/07 2,435 2,435 2,390 2,403 57,700
2010/04/06 2,445 2,456 2,429 2,445 44,100
2010/04/05 2,450 2,450 2,425 2,448 40,700
2010/04/02 2,433 2,453 2,418 2,446 40,200
2010/04/01 2,407 2,457 2,407 2,448 56,400
2010/03/31 2,452 2,463 2,421 2,426 84,500
2010/03/30 2,453 2,480 2,450 2,477 68,000
2010/03/29 2,431 2,480 2,414 2,478 54,200
2010/03/26 2,449 2,480 2,432 2,480 76,600
2010/03/25 2,414 2,437 2,392 2,420 43,800
2010/03/24 2,404 2,429 2,379 2,424 47,200
2010/03/23 2,486 2,486 2,338 2,418 128,200
2010/03/19 2,317 2,392 2,317 2,386 148,400
2010/03/18 2,282 2,327 2,279 2,318 78,900
2010/03/17 2,225 2,283 2,210 2,279 96,400
2010/03/16 2,200 2,228 2,189 2,192 53,700
2010/03/15 2,197 2,198 2,180 2,195 38,100
2010/03/12 2,171 2,181 2,146 2,168 30,500
2010/03/11 2,130 2,171 2,130 2,171 78,500
2010/03/10 2,100 2,119 2,093 2,105 47,400
2010/03/09 2,117 2,120 2,078 2,080 69,700
2010/03/08 2,175 2,175 2,117 2,125 38,300
2010/03/05 2,099 2,136 2,091 2,129 46,800
2010/03/04 2,111 2,111 2,081 2,084 58,900
2010/03/03 2,127 2,139 2,105 2,130 38,700
2010/03/02 2,108 2,126 2,098 2,111 55,300
2010/03/01 2,168 2,168 2,107 2,122 47,300
2010/02/26 2,161 2,175 2,112 2,130 38,200
2010/02/25 2,126 2,158 2,110 2,120 27,300
2010/02/24 2,122 2,158 2,113 2,128 34,100
2010/02/23 2,200 2,206 2,155 2,172 30,100
2010/02/22 2,192 2,239 2,189 2,200 51,200
2010/02/19 2,205 2,214 2,181 2,192 30,700
2010/02/18 2,210 2,239 2,199 2,224 22,500
2010/02/17 2,234 2,234 2,199 2,210 25,200
2010/02/16 2,209 2,234 2,179 2,213 32,500
2010/02/15 2,220 2,234 2,190 2,204 31,000
2010/02/12 2,174 2,249 2,174 2,247 70,200
2010/02/10 2,155 2,179 2,123 2,159 38,000
2010/02/09 2,155 2,189 2,115 2,115 60,200
2010/02/08 2,101 2,175 2,101 2,170 39,400
2010/02/05 2,074 2,150 2,071 2,121 67,200
2010/02/04 2,173 2,185 2,135 2,173 63,400
2010/02/03 2,250 2,250 2,170 2,223 127,600
2010/02/02 2,066 2,220 2,060 2,200 163,200
2010/02/01 1,986 2,050 1,968 2,045 254,500
2010/01/29 1,982 1,982 1,946 1,946 45,800
2010/01/28 1,990 2,000 1,941 1,943 65,900
2010/01/27 1,983 2,000 1,978 1,986 34,500
2010/01/26 1,969 2,002 1,964 1,981 43,700
2010/01/25 1,962 1,972 1,950 1,955 72,700
2010/01/22 1,965 1,982 1,958 1,980 59,400
2010/01/21 1,988 2,000 1,977 1,980 74,700
2010/01/20 2,013 2,015 1,987 2,005 41,700
2010/01/19 2,026 2,050 2,002 2,013 37,000
2010/01/18 2,078 2,078 2,041 2,044 34,000
2010/01/15 2,091 2,095 2,065 2,080 31,500
2010/01/14 2,019 2,069 2,018 2,069 30,000
2010/01/13 1,980 2,024 1,970 2,019 57,600
2010/01/12 1,970 1,980 1,955 1,979 68,300
2010/01/08 2,004 2,014 1,981 1,983 47,100
2010/01/07 2,046 2,049 2,006 2,014 24,900
2010/01/06 2,060 2,068 2,005 2,045 26,900
2010/01/05 2,080 2,080 2,045 2,058 31,300
2010/01/04 2,060 2,078 2,035 2,077 22,600

このページの先頭へ