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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,489 | 1,489 | 1,474 | 1,482 | 37,600 |
| 2013/12/27 | 1,461 | 1,477 | 1,452 | 1,473 | 38,300 |
| 2013/12/26 | 1,431 | 1,468 | 1,411 | 1,461 | 74,300 |
| 2013/12/25 | 1,425 | 1,431 | 1,415 | 1,424 | 111,700 |
| 2013/12/24 | 1,428 | 1,446 | 1,420 | 1,425 | 170,900 |
| 2013/12/20 | 1,424 | 1,425 | 1,416 | 1,423 | 54,000 |
| 2013/12/19 | 1,445 | 1,452 | 1,425 | 1,428 | 69,500 |
| 2013/12/18 | 1,443 | 1,444 | 1,430 | 1,438 | 58,900 |
| 2013/12/17 | 1,448 | 1,456 | 1,442 | 1,451 | 124,500 |
| 2013/12/16 | 1,443 | 1,447 | 1,428 | 1,437 | 80,600 |
| 2013/12/13 | 1,448 | 1,448 | 1,425 | 1,441 | 159,800 |
| 2013/12/12 | 1,449 | 1,449 | 1,442 | 1,448 | 40,400 |
| 2013/12/11 | 1,447 | 1,453 | 1,439 | 1,445 | 56,700 |
| 2013/12/10 | 1,447 | 1,452 | 1,441 | 1,448 | 121,200 |
| 2013/12/09 | 1,431 | 1,449 | 1,426 | 1,447 | 55,600 |
| 2013/12/06 | 1,430 | 1,446 | 1,412 | 1,424 | 73,400 |
| 2013/12/05 | 1,455 | 1,458 | 1,432 | 1,433 | 74,800 |
| 2013/12/04 | 1,449 | 1,464 | 1,448 | 1,453 | 111,000 |
| 2013/12/03 | 1,460 | 1,465 | 1,453 | 1,456 | 82,100 |
| 2013/12/02 | 1,441 | 1,455 | 1,431 | 1,451 | 97,800 |
| 2013/11/29 | 1,449 | 1,450 | 1,434 | 1,442 | 26,400 |
| 2013/11/28 | 1,424 | 1,449 | 1,420 | 1,449 | 48,300 |
| 2013/11/27 | 1,431 | 1,434 | 1,414 | 1,426 | 52,000 |
| 2013/11/26 | 1,445 | 1,448 | 1,420 | 1,436 | 73,400 |
| 2013/11/25 | 1,436 | 1,444 | 1,431 | 1,444 | 24,200 |
| 2013/11/22 | 1,447 | 1,447 | 1,430 | 1,436 | 45,900 |
| 2013/11/21 | 1,435 | 1,450 | 1,426 | 1,448 | 77,900 |
| 2013/11/20 | 1,419 | 1,430 | 1,415 | 1,426 | 62,000 |
| 2013/11/19 | 1,414 | 1,428 | 1,405 | 1,420 | 82,400 |
| 2013/11/18 | 1,426 | 1,434 | 1,408 | 1,433 | 63,400 |
| 2013/11/15 | 1,430 | 1,435 | 1,419 | 1,426 | 51,800 |
| 2013/11/14 | 1,438 | 1,440 | 1,414 | 1,429 | 44,100 |
| 2013/11/13 | 1,440 | 1,447 | 1,424 | 1,427 | 53,700 |
| 2013/11/12 | 1,422 | 1,447 | 1,419 | 1,439 | 69,400 |
| 2013/11/11 | 1,430 | 1,444 | 1,422 | 1,438 | 84,700 |
| 2013/11/08 | 1,423 | 1,435 | 1,418 | 1,430 | 103,800 |
| 2013/11/07 | 1,466 | 1,469 | 1,439 | 1,442 | 122,900 |
| 2013/11/06 | 1,485 | 1,490 | 1,471 | 1,479 | 94,400 |
| 2013/11/05 | 1,440 | 1,487 | 1,436 | 1,484 | 159,500 |
| 2013/11/01 | 1,422 | 1,442 | 1,379 | 1,434 | 158,300 |
| 2013/10/31 | 1,431 | 1,435 | 1,418 | 1,423 | 45,600 |
| 2013/10/30 | 1,440 | 1,442 | 1,416 | 1,437 | 56,500 |
| 2013/10/29 | 1,414 | 1,440 | 1,402 | 1,434 | 89,100 |
| 2013/10/28 | 1,409 | 1,420 | 1,405 | 1,419 | 61,500 |
| 2013/10/25 | 1,390 | 1,412 | 1,388 | 1,401 | 93,700 |
| 2013/10/24 | 1,404 | 1,407 | 1,372 | 1,379 | 108,400 |
| 2013/10/23 | 1,407 | 1,414 | 1,399 | 1,400 | 98,500 |
| 2013/10/22 | 1,397 | 1,399 | 1,376 | 1,399 | 25,100 |
| 2013/10/21 | 1,375 | 1,397 | 1,374 | 1,390 | 30,000 |
| 2013/10/18 | 1,397 | 1,397 | 1,375 | 1,384 | 28,600 |
| 2013/10/17 | 1,413 | 1,418 | 1,375 | 1,391 | 62,200 |
| 2013/10/16 | 1,391 | 1,405 | 1,381 | 1,402 | 56,600 |
| 2013/10/15 | 1,379 | 1,395 | 1,360 | 1,390 | 67,200 |
| 2013/10/11 | 1,373 | 1,381 | 1,358 | 1,365 | 73,300 |
| 2013/10/10 | 1,330 | 1,373 | 1,330 | 1,358 | 47,700 |
| 2013/10/09 | 1,309 | 1,339 | 1,309 | 1,330 | 39,800 |
| 2013/10/08 | 1,304 | 1,317 | 1,303 | 1,308 | 40,900 |
| 2013/10/07 | 1,332 | 1,340 | 1,315 | 1,328 | 36,300 |
| 2013/10/04 | 1,335 | 1,358 | 1,327 | 1,341 | 39,800 |
| 2013/10/03 | 1,361 | 1,374 | 1,350 | 1,350 | 40,900 |
| 2013/10/02 | 1,390 | 1,390 | 1,351 | 1,361 | 73,100 |
| 2013/10/01 | 1,396 | 1,396 | 1,376 | 1,382 | 35,300 |
| 2013/09/30 | 1,390 | 1,411 | 1,380 | 1,404 | 39,300 |
| 2013/09/27 | 1,408 | 1,416 | 1,384 | 1,391 | 50,900 |
| 2013/09/26 | 1,400 | 1,415 | 1,388 | 1,414 | 45,500 |
| 2013/09/25 | 1,418 | 1,424 | 1,398 | 1,416 | 51,600 |
| 2013/09/24 | 1,399 | 1,410 | 1,391 | 1,403 | 51,100 |
| 2013/09/20 | 1,401 | 1,403 | 1,394 | 1,398 | 53,400 |
| 2013/09/19 | 1,393 | 1,407 | 1,385 | 1,400 | 51,700 |
| 2013/09/18 | 1,386 | 1,392 | 1,373 | 1,375 | 34,300 |
| 2013/09/17 | 1,375 | 1,397 | 1,357 | 1,387 | 25,100 |
| 2013/09/13 | 1,372 | 1,393 | 1,370 | 1,375 | 100,900 |
| 2013/09/12 | 1,393 | 1,399 | 1,387 | 1,391 | 10,500 |
| 2013/09/11 | 1,410 | 1,410 | 1,389 | 1,392 | 23,200 |
| 2013/09/10 | 1,395 | 1,409 | 1,371 | 1,406 | 32,600 |
| 2013/09/09 | 1,394 | 1,405 | 1,380 | 1,387 | 32,900 |
| 2013/09/06 | 1,368 | 1,370 | 1,355 | 1,369 | 12,100 |
| 2013/09/05 | 1,378 | 1,385 | 1,348 | 1,353 | 28,000 |
| 2013/09/04 | 1,357 | 1,375 | 1,357 | 1,367 | 14,900 |
| 2013/09/03 | 1,378 | 1,380 | 1,356 | 1,368 | 24,100 |
| 2013/09/02 | 1,353 | 1,364 | 1,345 | 1,352 | 26,700 |
| 2013/08/30 | 1,349 | 1,360 | 1,332 | 1,345 | 27,600 |
| 2013/08/29 | 1,371 | 1,371 | 1,349 | 1,353 | 30,000 |
| 2013/08/28 | 1,356 | 1,400 | 1,347 | 1,386 | 111,100 |
| 2013/08/27 | 1,365 | 1,389 | 1,362 | 1,362 | 14,900 |
| 2013/08/26 | 1,393 | 1,394 | 1,372 | 1,379 | 25,000 |
| 2013/08/23 | 1,361 | 1,385 | 1,351 | 1,373 | 43,000 |
| 2013/08/22 | 1,327 | 1,358 | 1,325 | 1,356 | 45,400 |
| 2013/08/21 | 1,345 | 1,364 | 1,327 | 1,336 | 50,700 |
| 2013/08/20 | 1,388 | 1,392 | 1,338 | 1,339 | 64,700 |
| 2013/08/19 | 1,371 | 1,389 | 1,370 | 1,389 | 15,700 |
| 2013/08/16 | 1,406 | 1,406 | 1,368 | 1,371 | 77,500 |
| 2013/08/15 | 1,397 | 1,423 | 1,387 | 1,415 | 61,600 |
| 2013/08/14 | 1,403 | 1,410 | 1,382 | 1,407 | 39,900 |
| 2013/08/13 | 1,359 | 1,412 | 1,348 | 1,403 | 148,400 |
| 2013/08/12 | 1,320 | 1,359 | 1,310 | 1,335 | 47,700 |
| 2013/08/09 | 1,351 | 1,362 | 1,320 | 1,328 | 60,100 |
| 2013/08/08 | 1,366 | 1,404 | 1,340 | 1,345 | 98,800 |
| 2013/08/07 | 1,400 | 1,419 | 1,366 | 1,369 | 96,200 |
| 2013/08/06 | 1,437 | 1,449 | 1,401 | 1,407 | 134,200 |
| 2013/08/05 | 1,445 | 1,464 | 1,425 | 1,437 | 92,400 |
| 2013/08/02 | 1,414 | 1,468 | 1,408 | 1,450 | 86,000 |
| 2013/08/01 | 1,380 | 1,419 | 1,380 | 1,400 | 154,200 |
| 2013/07/31 | 1,390 | 1,426 | 1,372 | 1,379 | 62,600 |
| 2013/07/30 | 1,386 | 1,410 | 1,360 | 1,404 | 86,800 |
| 2013/07/29 | 1,387 | 1,387 | 1,357 | 1,360 | 73,500 |
| 2013/07/26 | 1,399 | 1,418 | 1,381 | 1,400 | 74,300 |
| 2013/07/25 | 1,398 | 1,413 | 1,393 | 1,398 | 38,800 |
| 2013/07/24 | 1,414 | 1,426 | 1,408 | 1,417 | 30,400 |
| 2013/07/23 | 1,391 | 1,417 | 1,391 | 1,405 | 94,700 |
| 2013/07/22 | 1,398 | 1,411 | 1,371 | 1,380 | 75,200 |
| 2013/07/19 | 1,435 | 1,442 | 1,393 | 1,398 | 91,600 |
| 2013/07/18 | 1,410 | 1,441 | 1,402 | 1,437 | 134,500 |
| 2013/07/17 | 1,433 | 1,434 | 1,375 | 1,380 | 167,900 |
| 2013/07/16 | 1,480 | 1,485 | 1,449 | 1,455 | 86,900 |
| 2013/07/12 | 1,426 | 1,471 | 1,426 | 1,460 | 60,100 |
| 2013/07/11 | 1,447 | 1,451 | 1,414 | 1,424 | 36,000 |
| 2013/07/10 | 1,466 | 1,471 | 1,443 | 1,447 | 23,100 |
| 2013/07/09 | 1,470 | 1,489 | 1,455 | 1,466 | 104,900 |
| 2013/07/08 | 1,441 | 1,459 | 1,433 | 1,438 | 41,400 |
| 2013/07/05 | 1,436 | 1,459 | 1,432 | 1,440 | 20,400 |
| 2013/07/04 | 1,423 | 1,445 | 1,419 | 1,435 | 12,600 |
| 2013/07/03 | 1,463 | 1,463 | 1,436 | 1,448 | 25,600 |
| 2013/07/02 | 1,416 | 1,460 | 1,416 | 1,460 | 42,700 |
| 2013/07/01 | 1,400 | 1,427 | 1,382 | 1,413 | 51,800 |
| 2013/06/28 | 1,380 | 1,429 | 1,378 | 1,414 | 43,400 |
| 2013/06/27 | 1,339 | 1,368 | 1,322 | 1,363 | 78,500 |
| 2013/06/26 | 1,419 | 1,419 | 1,327 | 1,334 | 121,300 |
| 2013/06/25 | 1,394 | 1,415 | 1,359 | 1,389 | 118,400 |
| 2013/06/24 | 1,432 | 1,434 | 1,408 | 1,411 | 27,400 |
| 2013/06/21 | 1,404 | 1,439 | 1,380 | 1,431 | 90,200 |
| 2013/06/20 | 1,419 | 1,436 | 1,404 | 1,427 | 26,600 |
| 2013/06/19 | 1,417 | 1,438 | 1,396 | 1,433 | 89,000 |
| 2013/06/18 | 1,417 | 1,417 | 1,376 | 1,403 | 104,300 |
| 2013/06/17 | 1,330 | 1,450 | 1,330 | 1,392 | 74,900 |
| 2013/06/14 | 1,344 | 1,374 | 1,328 | 1,332 | 105,400 |
| 2013/06/13 | 1,334 | 1,347 | 1,304 | 1,323 | 110,400 |
| 2013/06/12 | 1,349 | 1,370 | 1,336 | 1,351 | 101,600 |
| 2013/06/11 | 1,371 | 1,379 | 1,340 | 1,365 | 128,900 |
| 2013/06/10 | 1,314 | 1,378 | 1,314 | 1,374 | 83,800 |
| 2013/06/07 | 1,270 | 1,327 | 1,264 | 1,307 | 89,900 |
| 2013/06/06 | 1,310 | 1,321 | 1,277 | 1,286 | 65,100 |
| 2013/06/05 | 1,342 | 1,396 | 1,331 | 1,332 | 54,800 |
| 2013/06/04 | 1,321 | 1,351 | 1,311 | 1,342 | 76,300 |
| 2013/06/03 | 1,393 | 1,394 | 1,351 | 1,351 | 46,200 |
| 2013/05/31 | 1,378 | 1,413 | 1,378 | 1,392 | 50,400 |
| 2013/05/30 | 1,406 | 1,420 | 1,356 | 1,363 | 96,600 |
| 2013/05/29 | 1,407 | 1,466 | 1,401 | 1,453 | 83,100 |
| 2013/05/28 | 1,365 | 1,402 | 1,362 | 1,375 | 82,800 |
| 2013/05/27 | 1,399 | 1,407 | 1,360 | 1,388 | 104,900 |
| 2013/05/24 | 1,430 | 1,461 | 1,391 | 1,426 | 172,400 |
| 2013/05/23 | 1,528 | 1,539 | 1,411 | 1,413 | 161,700 |
| 2013/05/22 | 1,584 | 1,603 | 1,526 | 1,528 | 117,900 |
| 2013/05/21 | 1,645 | 1,665 | 1,573 | 1,580 | 141,300 |
| 2013/05/20 | 1,599 | 1,657 | 1,586 | 1,644 | 149,000 |
| 2013/05/17 | 1,547 | 1,593 | 1,523 | 1,581 | 139,100 |
| 2013/05/16 | 1,537 | 1,557 | 1,511 | 1,546 | 95,100 |
| 2013/05/15 | 1,555 | 1,583 | 1,544 | 1,548 | 86,800 |
| 2013/05/14 | 1,524 | 1,560 | 1,523 | 1,559 | 78,200 |
| 2013/05/13 | 1,552 | 1,565 | 1,524 | 1,526 | 76,400 |
| 2013/05/10 | 1,565 | 1,583 | 1,528 | 1,552 | 114,400 |
| 2013/05/09 | 1,591 | 1,591 | 1,527 | 1,557 | 189,800 |
| 2013/05/08 | 1,632 | 1,689 | 1,606 | 1,660 | 97,200 |
| 2013/05/07 | 1,582 | 1,650 | 1,581 | 1,647 | 125,600 |
| 2013/05/02 | 1,549 | 1,569 | 1,509 | 1,564 | 97,400 |
| 2013/05/01 | 1,536 | 1,559 | 1,521 | 1,551 | 48,300 |
| 2013/04/30 | 1,521 | 1,560 | 1,518 | 1,536 | 66,000 |
| 2013/04/26 | 1,549 | 1,550 | 1,487 | 1,491 | 84,000 |
| 2013/04/25 | 1,549 | 1,556 | 1,541 | 1,549 | 40,100 |
| 2013/04/24 | 1,545 | 1,563 | 1,534 | 1,549 | 36,100 |
| 2013/04/23 | 1,560 | 1,570 | 1,516 | 1,539 | 53,100 |
| 2013/04/22 | 1,506 | 1,575 | 1,506 | 1,569 | 102,900 |
| 2013/04/19 | 1,494 | 1,510 | 1,475 | 1,500 | 51,100 |
| 2013/04/18 | 1,510 | 1,519 | 1,485 | 1,494 | 94,000 |
| 2013/04/17 | 1,499 | 1,536 | 1,491 | 1,521 | 152,900 |
| 2013/04/16 | 1,472 | 1,499 | 1,470 | 1,480 | 97,800 |
| 2013/04/15 | 1,515 | 1,540 | 1,501 | 1,512 | 51,900 |
| 2013/04/12 | 1,547 | 1,547 | 1,526 | 1,540 | 71,300 |
| 2013/04/11 | 1,531 | 1,550 | 1,498 | 1,547 | 104,000 |
| 2013/04/10 | 1,498 | 1,531 | 1,498 | 1,530 | 112,900 |
| 2013/04/09 | 1,499 | 1,500 | 1,475 | 1,496 | 141,900 |
| 2013/04/08 | 1,504 | 1,522 | 1,472 | 1,493 | 212,600 |
| 2013/04/05 | 1,463 | 1,493 | 1,404 | 1,434 | 212,000 |
| 2013/04/04 | 1,397 | 1,465 | 1,370 | 1,463 | 152,000 |
| 2013/04/03 | 1,317 | 1,398 | 1,314 | 1,396 | 104,600 |
| 2013/04/02 | 1,272 | 1,347 | 1,230 | 1,317 | 125,100 |
| 2013/04/01 | 1,350 | 1,352 | 1,279 | 1,299 | 71,800 |
| 2013/03/29 | 1,408 | 1,408 | 1,347 | 1,353 | 83,500 |
| 2013/03/28 | 1,414 | 1,414 | 1,384 | 1,414 | 64,000 |
| 2013/03/27 | 1,398 | 1,414 | 1,362 | 1,395 | 83,300 |
| 2013/03/27 | 1 -> 2.00 分割 | ||||
| 2013/03/26 | 2,800 | 2,850 | 2,781 | 2,791 | 75,100 |
| 2013/03/25 | 2,783 | 2,838 | 2,771 | 2,825 | 64,500 |
| 2013/03/22 | 2,780 | 2,790 | 2,748 | 2,748 | 25,800 |
| 2013/03/21 | 2,785 | 2,797 | 2,753 | 2,786 | 31,900 |
| 2013/03/19 | 2,722 | 2,745 | 2,693 | 2,744 | 26,500 |
| 2013/03/18 | 2,713 | 2,758 | 2,710 | 2,721 | 44,000 |
| 2013/03/15 | 2,689 | 2,748 | 2,689 | 2,712 | 54,700 |
| 2013/03/14 | 2,620 | 2,680 | 2,620 | 2,674 | 36,000 |
| 2013/03/13 | 2,622 | 2,650 | 2,607 | 2,619 | 30,300 |
| 2013/03/12 | 2,554 | 2,634 | 2,554 | 2,621 | 64,600 |
| 2013/03/11 | 2,549 | 2,556 | 2,529 | 2,542 | 23,300 |
| 2013/03/08 | 2,515 | 2,545 | 2,508 | 2,541 | 49,800 |
| 2013/03/07 | 2,503 | 2,528 | 2,497 | 2,518 | 22,300 |
| 2013/03/06 | 2,510 | 2,510 | 2,451 | 2,458 | 41,600 |
| 2013/03/05 | 2,506 | 2,530 | 2,480 | 2,481 | 26,700 |
| 2013/03/04 | 2,504 | 2,520 | 2,500 | 2,506 | 32,500 |
| 2013/03/01 | 2,478 | 2,529 | 2,469 | 2,490 | 99,700 |
| 2013/02/28 | 2,340 | 2,419 | 2,340 | 2,401 | 52,300 |
| 2013/02/27 | 2,371 | 2,378 | 2,320 | 2,327 | 38,900 |
| 2013/02/26 | 2,367 | 2,378 | 2,345 | 2,364 | 35,900 |
| 2013/02/25 | 2,399 | 2,407 | 2,362 | 2,367 | 29,700 |
| 2013/02/22 | 2,365 | 2,383 | 2,340 | 2,355 | 29,200 |
| 2013/02/21 | 2,366 | 2,400 | 2,355 | 2,366 | 35,500 |
| 2013/02/20 | 2,361 | 2,388 | 2,361 | 2,369 | 14,500 |
| 2013/02/19 | 2,369 | 2,395 | 2,353 | 2,360 | 34,400 |
| 2013/02/18 | 2,366 | 2,395 | 2,352 | 2,369 | 39,300 |
| 2013/02/15 | 2,401 | 2,414 | 2,351 | 2,365 | 43,600 |
| 2013/02/14 | 2,408 | 2,437 | 2,396 | 2,406 | 30,100 |
| 2013/02/13 | 2,442 | 2,450 | 2,394 | 2,406 | 37,200 |
| 2013/02/12 | 2,479 | 2,499 | 2,457 | 2,466 | 34,800 |
| 2013/02/08 | 2,476 | 2,515 | 2,452 | 2,483 | 34,100 |
| 2013/02/07 | 2,476 | 2,489 | 2,462 | 2,476 | 20,600 |
| 2013/02/06 | 2,492 | 2,501 | 2,467 | 2,485 | 25,400 |
| 2013/02/05 | 2,521 | 2,532 | 2,484 | 2,494 | 24,100 |
| 2013/02/04 | 2,570 | 2,570 | 2,491 | 2,528 | 59,100 |
| 2013/02/01 | 2,477 | 2,560 | 2,477 | 2,556 | 34,100 |
| 2013/01/31 | 2,490 | 2,500 | 2,466 | 2,483 | 29,300 |
| 2013/01/30 | 2,488 | 2,510 | 2,487 | 2,491 | 29,600 |
| 2013/01/29 | 2,430 | 2,489 | 2,424 | 2,481 | 39,700 |
| 2013/01/28 | 2,434 | 2,444 | 2,410 | 2,415 | 30,300 |
| 2013/01/25 | 2,401 | 2,435 | 2,400 | 2,427 | 31,900 |
| 2013/01/24 | 2,380 | 2,395 | 2,360 | 2,390 | 41,500 |
| 2013/01/23 | 2,367 | 2,389 | 2,367 | 2,378 | 24,900 |
| 2013/01/22 | 2,366 | 2,395 | 2,353 | 2,370 | 35,300 |
| 2013/01/21 | 2,353 | 2,392 | 2,345 | 2,366 | 30,000 |
| 2013/01/18 | 2,345 | 2,365 | 2,321 | 2,353 | 46,800 |
| 2013/01/17 | 2,319 | 2,345 | 2,300 | 2,336 | 41,400 |
| 2013/01/16 | 2,330 | 2,330 | 2,313 | 2,320 | 21,100 |
| 2013/01/15 | 2,300 | 2,343 | 2,300 | 2,334 | 36,600 |
| 2013/01/11 | 2,297 | 2,314 | 2,286 | 2,300 | 20,100 |
| 2013/01/10 | 2,294 | 2,298 | 2,283 | 2,288 | 21,800 |
| 2013/01/09 | 2,265 | 2,298 | 2,244 | 2,287 | 56,700 |
| 2013/01/08 | 2,252 | 2,289 | 2,239 | 2,285 | 57,500 |
| 2013/01/07 | 2,250 | 2,269 | 2,238 | 2,252 | 87,600 |
| 2013/01/04 | 2,270 | 2,288 | 2,253 | 2,257 | 67,000 |