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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,690 | 1,734 | 1,690 | 1,707 | 74,200 |
| 2014/12/29 | 1,668 | 1,735 | 1,653 | 1,722 | 185,300 |
| 2014/12/26 | 1,630 | 1,647 | 1,620 | 1,644 | 55,500 |
| 2014/12/25 | 1,598 | 1,628 | 1,598 | 1,620 | 171,500 |
| 2014/12/24 | 1,640 | 1,643 | 1,602 | 1,608 | 131,900 |
| 2014/12/22 | 1,640 | 1,640 | 1,618 | 1,628 | 74,500 |
| 2014/12/19 | 1,615 | 1,630 | 1,609 | 1,628 | 94,800 |
| 2014/12/18 | 1,582 | 1,615 | 1,566 | 1,583 | 122,500 |
| 2014/12/17 | 1,625 | 1,634 | 1,563 | 1,563 | 152,000 |
| 2014/12/16 | 1,645 | 1,659 | 1,637 | 1,643 | 55,900 |
| 2014/12/15 | 1,635 | 1,694 | 1,635 | 1,676 | 91,600 |
| 2014/12/12 | 1,629 | 1,667 | 1,626 | 1,639 | 90,500 |
| 2014/12/11 | 1,665 | 1,685 | 1,623 | 1,634 | 136,000 |
| 2014/12/10 | 1,675 | 1,687 | 1,666 | 1,672 | 38,800 |
| 2014/12/09 | 1,681 | 1,696 | 1,678 | 1,679 | 41,300 |
| 2014/12/08 | 1,708 | 1,708 | 1,677 | 1,685 | 77,900 |
| 2014/12/05 | 1,695 | 1,695 | 1,677 | 1,683 | 51,700 |
| 2014/12/04 | 1,704 | 1,708 | 1,676 | 1,684 | 80,000 |
| 2014/12/03 | 1,706 | 1,707 | 1,684 | 1,688 | 65,500 |
| 2014/12/02 | 1,668 | 1,702 | 1,665 | 1,702 | 97,600 |
| 2014/12/01 | 1,681 | 1,691 | 1,654 | 1,668 | 101,800 |
| 2014/11/28 | 1,676 | 1,701 | 1,672 | 1,687 | 106,400 |
| 2014/11/27 | 1,671 | 1,680 | 1,658 | 1,659 | 61,400 |
| 2014/11/26 | 1,686 | 1,699 | 1,663 | 1,671 | 119,300 |
| 2014/11/25 | 1,712 | 1,718 | 1,672 | 1,674 | 101,200 |
| 2014/11/21 | 1,673 | 1,711 | 1,673 | 1,707 | 87,300 |
| 2014/11/20 | 1,690 | 1,690 | 1,653 | 1,673 | 121,700 |
| 2014/11/19 | 1,723 | 1,735 | 1,692 | 1,692 | 75,800 |
| 2014/11/18 | 1,723 | 1,747 | 1,710 | 1,722 | 111,500 |
| 2014/11/17 | 1,781 | 1,783 | 1,711 | 1,716 | 133,200 |
| 2014/11/14 | 1,824 | 1,824 | 1,787 | 1,801 | 63,100 |
| 2014/11/13 | 1,793 | 1,807 | 1,780 | 1,797 | 46,600 |
| 2014/11/12 | 1,816 | 1,832 | 1,795 | 1,799 | 83,700 |
| 2014/11/11 | 1,815 | 1,823 | 1,799 | 1,817 | 74,100 |
| 2014/11/10 | 1,805 | 1,815 | 1,793 | 1,801 | 50,800 |
| 2014/11/07 | 1,815 | 1,840 | 1,809 | 1,819 | 50,600 |
| 2014/11/06 | 1,848 | 1,857 | 1,803 | 1,816 | 109,300 |
| 2014/11/05 | 1,783 | 1,859 | 1,779 | 1,854 | 222,700 |
| 2014/11/04 | 1,881 | 1,882 | 1,771 | 1,783 | 349,700 |
| 2014/10/31 | 1,850 | 1,853 | 1,801 | 1,842 | 239,200 |
| 2014/10/30 | 1,745 | 1,772 | 1,718 | 1,766 | 387,200 |
| 2014/10/29 | 1,793 | 1,794 | 1,748 | 1,759 | 181,600 |
| 2014/10/28 | 1,772 | 1,785 | 1,765 | 1,776 | 120,300 |
| 2014/10/27 | 1,806 | 1,806 | 1,768 | 1,772 | 125,800 |
| 2014/10/24 | 1,805 | 1,808 | 1,778 | 1,786 | 120,500 |
| 2014/10/23 | 1,800 | 1,812 | 1,779 | 1,800 | 105,500 |
| 2014/10/22 | 1,863 | 1,865 | 1,795 | 1,800 | 169,000 |
| 2014/10/21 | 1,864 | 1,880 | 1,830 | 1,836 | 140,800 |
| 2014/10/20 | 1,850 | 1,902 | 1,834 | 1,890 | 142,800 |
| 2014/10/17 | 1,835 | 1,872 | 1,821 | 1,826 | 143,400 |
| 2014/10/16 | 1,828 | 1,869 | 1,827 | 1,835 | 117,800 |
| 2014/10/15 | 1,880 | 1,891 | 1,856 | 1,868 | 119,700 |
| 2014/10/14 | 1,872 | 1,920 | 1,865 | 1,891 | 181,600 |
| 2014/10/10 | 1,878 | 1,915 | 1,868 | 1,899 | 131,600 |
| 2014/10/09 | 1,927 | 1,965 | 1,910 | 1,913 | 104,100 |
| 2014/10/08 | 1,880 | 1,937 | 1,871 | 1,909 | 144,500 |
| 2014/10/07 | 1,908 | 1,947 | 1,895 | 1,897 | 84,200 |
| 2014/10/06 | 1,890 | 1,910 | 1,884 | 1,902 | 49,300 |
| 2014/10/03 | 1,820 | 1,887 | 1,820 | 1,877 | 90,500 |
| 2014/10/02 | 1,861 | 1,885 | 1,835 | 1,841 | 101,500 |
| 2014/10/01 | 1,885 | 1,893 | 1,870 | 1,876 | 76,200 |
| 2014/09/30 | 1,885 | 1,897 | 1,873 | 1,883 | 108,400 |
| 2014/09/29 | 1,895 | 1,896 | 1,879 | 1,885 | 40,000 |
| 2014/09/26 | 1,855 | 1,887 | 1,855 | 1,885 | 38,700 |
| 2014/09/25 | 1,900 | 1,907 | 1,875 | 1,893 | 111,900 |
| 2014/09/24 | 1,858 | 1,894 | 1,856 | 1,892 | 115,900 |
| 2014/09/22 | 1,851 | 1,867 | 1,850 | 1,866 | 42,600 |
| 2014/09/19 | 1,860 | 1,863 | 1,840 | 1,851 | 148,000 |
| 2014/09/18 | 1,871 | 1,876 | 1,852 | 1,855 | 58,000 |
| 2014/09/17 | 1,878 | 1,878 | 1,849 | 1,855 | 41,800 |
| 2014/09/16 | 1,860 | 1,880 | 1,855 | 1,862 | 41,700 |
| 2014/09/12 | 1,860 | 1,874 | 1,842 | 1,851 | 114,600 |
| 2014/09/11 | 1,880 | 1,891 | 1,843 | 1,863 | 131,600 |
| 2014/09/10 | 1,868 | 1,895 | 1,855 | 1,891 | 59,100 |
| 2014/09/09 | 1,882 | 1,882 | 1,852 | 1,862 | 24,200 |
| 2014/09/08 | 1,888 | 1,890 | 1,864 | 1,874 | 33,700 |
| 2014/09/05 | 1,860 | 1,891 | 1,860 | 1,871 | 40,400 |
| 2014/09/04 | 1,851 | 1,867 | 1,842 | 1,851 | 89,600 |
| 2014/09/03 | 1,864 | 1,876 | 1,851 | 1,858 | 65,800 |
| 2014/09/02 | 1,878 | 1,896 | 1,860 | 1,868 | 60,500 |
| 2014/09/01 | 1,868 | 1,885 | 1,864 | 1,880 | 51,300 |
| 2014/08/29 | 1,878 | 1,886 | 1,862 | 1,880 | 51,000 |
| 2014/08/28 | 1,873 | 1,894 | 1,863 | 1,885 | 47,000 |
| 2014/08/27 | 1,881 | 1,888 | 1,862 | 1,880 | 44,500 |
| 2014/08/26 | 1,886 | 1,887 | 1,858 | 1,879 | 74,800 |
| 2014/08/25 | 1,889 | 1,890 | 1,872 | 1,877 | 57,400 |
| 2014/08/22 | 1,890 | 1,890 | 1,876 | 1,881 | 36,100 |
| 2014/08/21 | 1,880 | 1,900 | 1,872 | 1,887 | 76,900 |
| 2014/08/20 | 1,884 | 1,895 | 1,867 | 1,881 | 69,800 |
| 2014/08/19 | 1,905 | 1,908 | 1,875 | 1,884 | 75,200 |
| 2014/08/18 | 1,897 | 1,942 | 1,897 | 1,905 | 78,200 |
| 2014/08/15 | 1,887 | 1,892 | 1,874 | 1,885 | 35,900 |
| 2014/08/14 | 1,867 | 1,891 | 1,867 | 1,882 | 71,900 |
| 2014/08/13 | 1,884 | 1,890 | 1,860 | 1,867 | 70,300 |
| 2014/08/12 | 1,869 | 1,896 | 1,857 | 1,884 | 91,800 |
| 2014/08/11 | 1,873 | 1,875 | 1,848 | 1,869 | 46,800 |
| 2014/08/08 | 1,825 | 1,871 | 1,824 | 1,834 | 106,900 |
| 2014/08/07 | 1,758 | 1,842 | 1,753 | 1,839 | 103,000 |
| 2014/08/06 | 1,732 | 1,785 | 1,730 | 1,762 | 70,900 |
| 2014/08/05 | 1,775 | 1,788 | 1,731 | 1,739 | 80,500 |
| 2014/08/04 | 1,827 | 1,848 | 1,771 | 1,775 | 105,300 |
| 2014/08/01 | 1,850 | 1,855 | 1,782 | 1,833 | 98,100 |
| 2014/07/31 | 1,984 | 1,985 | 1,868 | 1,908 | 69,600 |
| 2014/07/30 | 1,920 | 1,979 | 1,909 | 1,952 | 84,500 |
| 2014/07/29 | 1,894 | 1,913 | 1,875 | 1,910 | 21,300 |
| 2014/07/28 | 1,875 | 1,895 | 1,795 | 1,894 | 36,900 |
| 2014/07/25 | 1,860 | 1,869 | 1,836 | 1,868 | 37,100 |
| 2014/07/24 | 1,830 | 1,861 | 1,825 | 1,844 | 61,500 |
| 2014/07/23 | 1,819 | 1,836 | 1,801 | 1,819 | 34,400 |
| 2014/07/22 | 1,815 | 1,823 | 1,739 | 1,813 | 45,800 |
| 2014/07/18 | 1,796 | 1,825 | 1,719 | 1,791 | 38,500 |
| 2014/07/17 | 1,822 | 1,823 | 1,797 | 1,818 | 29,900 |
| 2014/07/16 | 1,799 | 1,830 | 1,782 | 1,826 | 59,800 |
| 2014/07/15 | 1,812 | 1,822 | 1,781 | 1,787 | 20,600 |
| 2014/07/14 | 1,770 | 1,800 | 1,769 | 1,783 | 31,800 |
| 2014/07/11 | 1,758 | 1,793 | 1,736 | 1,758 | 70,000 |
| 2014/07/10 | 1,868 | 1,885 | 1,782 | 1,794 | 54,200 |
| 2014/07/09 | 1,800 | 1,863 | 1,796 | 1,852 | 44,100 |
| 2014/07/08 | 1,803 | 1,824 | 1,795 | 1,811 | 21,400 |
| 2014/07/07 | 1,799 | 1,812 | 1,781 | 1,804 | 14,500 |
| 2014/07/04 | 1,800 | 1,813 | 1,776 | 1,791 | 39,800 |
| 2014/07/03 | 1,783 | 1,804 | 1,776 | 1,794 | 44,600 |
| 2014/07/02 | 1,790 | 1,803 | 1,768 | 1,791 | 21,300 |
| 2014/07/01 | 1,783 | 1,807 | 1,771 | 1,790 | 51,700 |
| 2014/06/30 | 1,756 | 1,790 | 1,735 | 1,783 | 33,200 |
| 2014/06/27 | 1,799 | 1,799 | 1,755 | 1,765 | 44,700 |
| 2014/06/26 | 1,800 | 1,836 | 1,793 | 1,799 | 74,800 |
| 2014/06/25 | 1,757 | 1,809 | 1,755 | 1,774 | 71,300 |
| 2014/06/24 | 1,722 | 1,763 | 1,709 | 1,752 | 53,100 |
| 2014/06/23 | 1,740 | 1,745 | 1,707 | 1,732 | 37,200 |
| 2014/06/20 | 1,737 | 1,740 | 1,708 | 1,740 | 63,900 |
| 2014/06/19 | 1,720 | 1,734 | 1,711 | 1,726 | 47,000 |
| 2014/06/18 | 1,718 | 1,720 | 1,701 | 1,714 | 20,500 |
| 2014/06/17 | 1,709 | 1,723 | 1,709 | 1,711 | 29,700 |
| 2014/06/16 | 1,747 | 1,748 | 1,700 | 1,707 | 35,100 |
| 2014/06/13 | 1,719 | 1,743 | 1,699 | 1,740 | 78,800 |
| 2014/06/12 | 1,707 | 1,711 | 1,681 | 1,686 | 45,400 |
| 2014/06/11 | 1,687 | 1,730 | 1,685 | 1,707 | 76,800 |
| 2014/06/10 | 1,690 | 1,694 | 1,670 | 1,679 | 70,700 |
| 2014/06/09 | 1,669 | 1,689 | 1,669 | 1,688 | 43,400 |
| 2014/06/06 | 1,628 | 1,672 | 1,625 | 1,665 | 56,300 |
| 2014/06/05 | 1,608 | 1,630 | 1,601 | 1,628 | 44,400 |
| 2014/06/04 | 1,592 | 1,601 | 1,586 | 1,601 | 28,200 |
| 2014/06/03 | 1,585 | 1,600 | 1,574 | 1,593 | 23,900 |
| 2014/06/02 | 1,585 | 1,593 | 1,571 | 1,579 | 24,700 |
| 2014/05/30 | 1,560 | 1,570 | 1,554 | 1,557 | 26,300 |
| 2014/05/29 | 1,580 | 1,584 | 1,555 | 1,561 | 30,500 |
| 2014/05/28 | 1,567 | 1,603 | 1,567 | 1,588 | 40,000 |
| 2014/05/27 | 1,569 | 1,578 | 1,555 | 1,567 | 42,700 |
| 2014/05/26 | 1,561 | 1,570 | 1,531 | 1,569 | 53,200 |
| 2014/05/23 | 1,536 | 1,543 | 1,530 | 1,538 | 22,800 |
| 2014/05/22 | 1,531 | 1,539 | 1,521 | 1,535 | 20,500 |
| 2014/05/21 | 1,495 | 1,537 | 1,495 | 1,531 | 21,500 |
| 2014/05/20 | 1,513 | 1,535 | 1,502 | 1,521 | 23,500 |
| 2014/05/19 | 1,502 | 1,525 | 1,492 | 1,494 | 28,600 |
| 2014/05/16 | 1,491 | 1,520 | 1,491 | 1,494 | 25,500 |
| 2014/05/15 | 1,502 | 1,528 | 1,502 | 1,519 | 28,000 |
| 2014/05/14 | 1,550 | 1,563 | 1,529 | 1,531 | 31,000 |
| 2014/05/13 | 1,573 | 1,581 | 1,541 | 1,544 | 29,600 |
| 2014/05/12 | 1,562 | 1,569 | 1,542 | 1,545 | 23,400 |
| 2014/05/09 | 1,550 | 1,586 | 1,541 | 1,562 | 40,700 |
| 2014/05/08 | 1,486 | 1,562 | 1,486 | 1,541 | 38,900 |
| 2014/05/07 | 1,516 | 1,535 | 1,488 | 1,491 | 41,600 |
| 2014/05/02 | 1,540 | 1,545 | 1,521 | 1,531 | 24,800 |
| 2014/05/01 | 1,550 | 1,557 | 1,512 | 1,548 | 38,900 |
| 2014/04/30 | 1,557 | 1,557 | 1,529 | 1,531 | 20,200 |
| 2014/04/28 | 1,530 | 1,552 | 1,529 | 1,546 | 27,900 |
| 2014/04/25 | 1,556 | 1,558 | 1,541 | 1,546 | 26,500 |
| 2014/04/24 | 1,538 | 1,560 | 1,528 | 1,537 | 26,700 |
| 2014/04/23 | 1,533 | 1,535 | 1,525 | 1,533 | 20,400 |
| 2014/04/22 | 1,551 | 1,555 | 1,521 | 1,522 | 30,200 |
| 2014/04/21 | 1,540 | 1,547 | 1,530 | 1,542 | 25,900 |
| 2014/04/18 | 1,535 | 1,537 | 1,521 | 1,535 | 24,400 |
| 2014/04/17 | 1,520 | 1,534 | 1,513 | 1,531 | 73,000 |
| 2014/04/16 | 1,483 | 1,505 | 1,477 | 1,505 | 68,400 |
| 2014/04/15 | 1,493 | 1,497 | 1,465 | 1,480 | 86,100 |
| 2014/04/14 | 1,492 | 1,505 | 1,480 | 1,493 | 102,400 |
| 2014/04/11 | 1,503 | 1,530 | 1,500 | 1,505 | 93,700 |
| 2014/04/10 | 1,529 | 1,541 | 1,516 | 1,523 | 48,800 |
| 2014/04/09 | 1,508 | 1,533 | 1,506 | 1,527 | 70,400 |
| 2014/04/08 | 1,536 | 1,537 | 1,527 | 1,531 | 30,300 |
| 2014/04/07 | 1,546 | 1,556 | 1,537 | 1,546 | 21,700 |
| 2014/04/04 | 1,564 | 1,564 | 1,546 | 1,556 | 26,800 |
| 2014/04/03 | 1,574 | 1,574 | 1,554 | 1,565 | 63,200 |
| 2014/04/02 | 1,591 | 1,591 | 1,559 | 1,564 | 81,500 |
| 2014/04/01 | 1,599 | 1,616 | 1,576 | 1,590 | 81,600 |
| 2014/03/31 | 1,566 | 1,595 | 1,552 | 1,590 | 107,000 |
| 2014/03/28 | 1,533 | 1,551 | 1,515 | 1,546 | 102,300 |
| 2014/03/27 | 1,500 | 1,541 | 1,483 | 1,532 | 229,700 |
| 2014/03/26 | 1,530 | 1,547 | 1,525 | 1,533 | 230,000 |
| 2014/03/25 | 1,525 | 1,546 | 1,521 | 1,532 | 178,500 |
| 2014/03/24 | 1,530 | 1,568 | 1,519 | 1,524 | 317,500 |
| 2014/03/20 | 1,519 | 1,531 | 1,512 | 1,522 | 312,700 |
| 2014/03/19 | 1,524 | 1,526 | 1,507 | 1,517 | 147,700 |
| 2014/03/18 | 1,508 | 1,523 | 1,505 | 1,514 | 121,200 |
| 2014/03/17 | 1,520 | 1,526 | 1,487 | 1,492 | 107,100 |
| 2014/03/14 | 1,530 | 1,533 | 1,501 | 1,515 | 529,600 |
| 2014/03/13 | 1,496 | 1,510 | 1,484 | 1,500 | 98,100 |
| 2014/03/12 | 1,500 | 1,524 | 1,497 | 1,500 | 105,700 |
| 2014/03/11 | 1,511 | 1,530 | 1,505 | 1,525 | 51,200 |
| 2014/03/10 | 1,501 | 1,516 | 1,496 | 1,506 | 38,500 |
| 2014/03/07 | 1,519 | 1,520 | 1,504 | 1,510 | 37,600 |
| 2014/03/06 | 1,519 | 1,519 | 1,495 | 1,504 | 45,500 |
| 2014/03/05 | 1,525 | 1,534 | 1,498 | 1,503 | 32,600 |
| 2014/03/04 | 1,501 | 1,519 | 1,477 | 1,515 | 69,200 |
| 2014/03/03 | 1,500 | 1,506 | 1,484 | 1,501 | 71,400 |
| 2014/02/28 | 1,497 | 1,507 | 1,476 | 1,504 | 161,500 |
| 2014/02/27 | 1,454 | 1,499 | 1,447 | 1,489 | 125,400 |
| 2014/02/26 | 1,460 | 1,467 | 1,446 | 1,455 | 86,900 |
| 2014/02/25 | 1,474 | 1,486 | 1,460 | 1,473 | 86,300 |
| 2014/02/24 | 1,450 | 1,460 | 1,428 | 1,444 | 42,200 |
| 2014/02/21 | 1,417 | 1,457 | 1,417 | 1,449 | 113,600 |
| 2014/02/20 | 1,442 | 1,459 | 1,407 | 1,426 | 61,900 |
| 2014/02/19 | 1,447 | 1,476 | 1,336 | 1,443 | 343,500 |
| 2014/02/18 | 1,448 | 1,468 | 1,440 | 1,452 | 199,400 |
| 2014/02/17 | 1,412 | 1,455 | 1,412 | 1,445 | 140,200 |
| 2014/02/14 | 1,410 | 1,424 | 1,389 | 1,412 | 86,700 |
| 2014/02/13 | 1,394 | 1,410 | 1,380 | 1,406 | 40,900 |
| 2014/02/12 | 1,384 | 1,402 | 1,373 | 1,383 | 54,800 |
| 2014/02/10 | 1,380 | 1,392 | 1,363 | 1,379 | 34,100 |
| 2014/02/07 | 1,356 | 1,370 | 1,337 | 1,362 | 66,000 |
| 2014/02/06 | 1,327 | 1,355 | 1,312 | 1,337 | 71,800 |
| 2014/02/05 | 1,305 | 1,337 | 1,303 | 1,324 | 51,500 |
| 2014/02/04 | 1,351 | 1,361 | 1,295 | 1,296 | 66,100 |
| 2014/02/03 | 1,376 | 1,393 | 1,354 | 1,381 | 47,900 |
| 2014/01/31 | 1,384 | 1,399 | 1,361 | 1,378 | 44,000 |
| 2014/01/30 | 1,401 | 1,417 | 1,378 | 1,386 | 50,200 |
| 2014/01/29 | 1,401 | 1,419 | 1,398 | 1,412 | 29,500 |
| 2014/01/28 | 1,396 | 1,442 | 1,383 | 1,386 | 45,700 |
| 2014/01/27 | 1,410 | 1,431 | 1,401 | 1,401 | 38,500 |
| 2014/01/24 | 1,468 | 1,468 | 1,431 | 1,434 | 50,300 |
| 2014/01/23 | 1,508 | 1,508 | 1,467 | 1,470 | 49,000 |
| 2014/01/22 | 1,487 | 1,502 | 1,480 | 1,499 | 39,800 |
| 2014/01/21 | 1,506 | 1,510 | 1,485 | 1,487 | 45,800 |
| 2014/01/20 | 1,520 | 1,524 | 1,504 | 1,506 | 22,600 |
| 2014/01/17 | 1,493 | 1,512 | 1,484 | 1,509 | 48,000 |
| 2014/01/16 | 1,517 | 1,524 | 1,502 | 1,505 | 117,400 |
| 2014/01/15 | 1,507 | 1,524 | 1,495 | 1,516 | 99,300 |
| 2014/01/14 | 1,493 | 1,515 | 1,474 | 1,485 | 90,300 |
| 2014/01/10 | 1,485 | 1,500 | 1,466 | 1,498 | 83,200 |
| 2014/01/09 | 1,482 | 1,485 | 1,470 | 1,485 | 46,500 |
| 2014/01/08 | 1,482 | 1,486 | 1,477 | 1,486 | 50,400 |
| 2014/01/07 | 1,490 | 1,490 | 1,465 | 1,469 | 41,000 |
| 2014/01/06 | 1,493 | 1,503 | 1,479 | 1,490 | 64,900 |