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 |
---|---|---|---|---|---|
2015/12/30 | 2,472 | 2,475 | 2,429 | 2,440 | 49,700 |
2015/12/29 | 2,392 | 2,462 | 2,388 | 2,444 | 78,300 |
2015/12/28 | 2,425 | 2,430 | 2,373 | 2,400 | 39,200 |
2015/12/25 | 2,423 | 2,449 | 2,389 | 2,425 | 53,200 |
2015/12/24 | 2,474 | 2,474 | 2,395 | 2,410 | 62,600 |
2015/12/22 | 2,460 | 2,475 | 2,437 | 2,445 | 44,700 |
2015/12/21 | 2,497 | 2,502 | 2,424 | 2,454 | 86,800 |
2015/12/18 | 2,516 | 2,579 | 2,505 | 2,516 | 121,000 |
2015/12/17 | 2,519 | 2,529 | 2,481 | 2,516 | 67,400 |
2015/12/16 | 2,441 | 2,501 | 2,424 | 2,501 | 59,800 |
2015/12/15 | 2,461 | 2,506 | 2,437 | 2,441 | 40,500 |
2015/12/14 | 2,393 | 2,481 | 2,393 | 2,478 | 124,900 |
2015/12/11 | 2,426 | 2,472 | 2,426 | 2,460 | 68,000 |
2015/12/10 | 2,565 | 2,593 | 2,460 | 2,471 | 163,900 |
2015/12/09 | 2,531 | 2,599 | 2,530 | 2,589 | 79,400 |
2015/12/08 | 2,563 | 2,582 | 2,527 | 2,529 | 45,700 |
2015/12/07 | 2,571 | 2,593 | 2,546 | 2,550 | 36,500 |
2015/12/04 | 2,603 | 2,615 | 2,578 | 2,581 | 39,300 |
2015/12/03 | 2,633 | 2,664 | 2,609 | 2,652 | 95,900 |
2015/12/02 | 2,607 | 2,646 | 2,603 | 2,639 | 46,200 |
2015/12/01 | 2,600 | 2,615 | 2,573 | 2,581 | 51,500 |
2015/11/30 | 2,563 | 2,617 | 2,536 | 2,614 | 91,600 |
2015/11/27 | 2,596 | 2,596 | 2,510 | 2,513 | 98,000 |
2015/11/26 | 2,550 | 2,631 | 2,535 | 2,615 | 108,800 |
2015/11/25 | 2,567 | 2,579 | 2,500 | 2,515 | 111,400 |
2015/11/24 | 2,588 | 2,642 | 2,571 | 2,584 | 138,000 |
2015/11/20 | 2,515 | 2,588 | 2,497 | 2,545 | 137,700 |
2015/11/19 | 2,514 | 2,514 | 2,467 | 2,482 | 120,400 |
2015/11/18 | 2,480 | 2,515 | 2,462 | 2,494 | 148,000 |
2015/11/17 | 2,454 | 2,461 | 2,428 | 2,430 | 62,800 |
2015/11/16 | 2,340 | 2,447 | 2,296 | 2,431 | 175,800 |
2015/11/13 | 2,285 | 2,319 | 2,285 | 2,295 | 78,500 |
2015/11/12 | 2,330 | 2,334 | 2,294 | 2,300 | 44,800 |
2015/11/11 | 2,301 | 2,327 | 2,298 | 2,308 | 72,800 |
2015/11/10 | 2,300 | 2,319 | 2,280 | 2,285 | 121,100 |
2015/11/09 | 2,340 | 2,348 | 2,314 | 2,337 | 76,500 |
2015/11/06 | 2,341 | 2,345 | 2,325 | 2,334 | 47,000 |
2015/11/05 | 2,372 | 2,393 | 2,341 | 2,341 | 65,200 |
2015/11/04 | 2,350 | 2,409 | 2,350 | 2,372 | 114,900 |
2015/11/02 | 2,280 | 2,344 | 2,244 | 2,303 | 98,900 |
2015/10/30 | 2,254 | 2,275 | 2,228 | 2,234 | 95,300 |
2015/10/29 | 2,196 | 2,270 | 2,184 | 2,250 | 216,400 |
2015/10/28 | 2,223 | 2,223 | 2,185 | 2,205 | 53,800 |
2015/10/27 | 2,241 | 2,249 | 2,206 | 2,212 | 38,700 |
2015/10/26 | 2,213 | 2,260 | 2,200 | 2,246 | 95,200 |
2015/10/23 | 2,176 | 2,189 | 2,152 | 2,178 | 97,600 |
2015/10/22 | 2,164 | 2,164 | 2,138 | 2,157 | 36,300 |
2015/10/21 | 2,155 | 2,176 | 2,145 | 2,164 | 73,100 |
2015/10/20 | 2,187 | 2,195 | 2,143 | 2,165 | 61,000 |
2015/10/19 | 2,215 | 2,252 | 2,174 | 2,191 | 52,000 |
2015/10/16 | 2,258 | 2,273 | 2,211 | 2,222 | 62,700 |
2015/10/15 | 2,195 | 2,261 | 2,187 | 2,252 | 73,300 |
2015/10/14 | 2,179 | 2,207 | 2,151 | 2,195 | 65,500 |
2015/10/13 | 2,183 | 2,212 | 2,152 | 2,199 | 59,100 |
2015/10/09 | 2,172 | 2,191 | 2,126 | 2,190 | 67,000 |
2015/10/08 | 2,338 | 2,363 | 2,141 | 2,152 | 173,100 |
2015/10/07 | 2,301 | 2,361 | 2,275 | 2,349 | 69,800 |
2015/10/06 | 2,250 | 2,323 | 2,242 | 2,287 | 61,100 |
2015/10/05 | 2,190 | 2,234 | 2,188 | 2,219 | 27,800 |
2015/10/02 | 2,208 | 2,238 | 2,190 | 2,210 | 27,000 |
2015/10/01 | 2,218 | 2,242 | 2,158 | 2,218 | 46,200 |
2015/09/30 | 2,177 | 2,231 | 2,156 | 2,191 | 35,900 |
2015/09/29 | 2,226 | 2,238 | 2,144 | 2,146 | 50,100 |
2015/09/28 | 2,230 | 2,267 | 2,200 | 2,255 | 89,300 |
2015/09/25 | 2,187 | 2,243 | 2,168 | 2,243 | 101,900 |
2015/09/24 | 2,271 | 2,324 | 2,209 | 2,209 | 80,500 |
2015/09/18 | 2,319 | 2,327 | 2,290 | 2,307 | 61,500 |
2015/09/17 | 2,312 | 2,353 | 2,290 | 2,345 | 43,000 |
2015/09/16 | 2,416 | 2,430 | 2,291 | 2,301 | 110,900 |
2015/09/15 | 2,400 | 2,481 | 2,378 | 2,408 | 139,400 |
2015/09/14 | 2,296 | 2,380 | 2,272 | 2,335 | 124,100 |
2015/09/11 | 2,293 | 2,340 | 2,292 | 2,317 | 148,100 |
2015/09/10 | 2,259 | 2,349 | 2,235 | 2,343 | 86,400 |
2015/09/09 | 2,317 | 2,324 | 2,261 | 2,282 | 161,700 |
2015/09/08 | 2,284 | 2,298 | 2,250 | 2,267 | 64,000 |
2015/09/07 | 2,239 | 2,302 | 2,206 | 2,284 | 102,300 |
2015/09/04 | 2,215 | 2,258 | 2,185 | 2,239 | 148,600 |
2015/09/03 | 2,267 | 2,268 | 2,185 | 2,185 | 166,200 |
2015/09/02 | 2,230 | 2,316 | 2,192 | 2,267 | 141,400 |
2015/09/01 | 2,289 | 2,299 | 2,242 | 2,246 | 87,300 |
2015/08/31 | 2,236 | 2,289 | 2,216 | 2,289 | 53,900 |
2015/08/28 | 2,195 | 2,247 | 2,174 | 2,236 | 50,900 |
2015/08/27 | 2,100 | 2,143 | 2,097 | 2,125 | 92,300 |
2015/08/26 | 2,026 | 2,083 | 2,026 | 2,060 | 115,800 |
2015/08/25 | 2,110 | 2,111 | 2,018 | 2,019 | 126,500 |
2015/08/24 | 2,200 | 2,224 | 2,131 | 2,131 | 83,200 |
2015/08/21 | 2,270 | 2,271 | 2,226 | 2,230 | 70,500 |
2015/08/20 | 2,300 | 2,301 | 2,268 | 2,274 | 52,600 |
2015/08/19 | 2,312 | 2,349 | 2,290 | 2,302 | 29,000 |
2015/08/18 | 2,345 | 2,350 | 2,306 | 2,330 | 19,900 |
2015/08/17 | 2,286 | 2,332 | 2,286 | 2,330 | 33,600 |
2015/08/14 | 2,282 | 2,294 | 2,267 | 2,277 | 23,300 |
2015/08/13 | 2,263 | 2,273 | 2,259 | 2,270 | 33,400 |
2015/08/12 | 2,294 | 2,312 | 2,270 | 2,297 | 16,800 |
2015/08/11 | 2,320 | 2,345 | 2,311 | 2,324 | 33,100 |
2015/08/10 | 2,252 | 2,297 | 2,245 | 2,296 | 37,200 |
2015/08/07 | 2,297 | 2,297 | 2,239 | 2,250 | 58,100 |
2015/08/06 | 2,309 | 2,320 | 2,297 | 2,297 | 18,000 |
2015/08/05 | 2,300 | 2,317 | 2,290 | 2,301 | 62,200 |
2015/08/04 | 2,318 | 2,325 | 2,295 | 2,311 | 30,600 |
2015/08/03 | 2,280 | 2,328 | 2,222 | 2,319 | 63,600 |
2015/07/31 | 2,300 | 2,312 | 2,272 | 2,300 | 32,700 |
2015/07/30 | 2,247 | 2,291 | 2,244 | 2,279 | 34,700 |
2015/07/29 | 2,269 | 2,269 | 2,231 | 2,243 | 19,700 |
2015/07/28 | 2,215 | 2,259 | 2,195 | 2,248 | 39,000 |
2015/07/27 | 2,258 | 2,261 | 2,216 | 2,239 | 24,500 |
2015/07/24 | 2,298 | 2,298 | 2,237 | 2,265 | 39,600 |
2015/07/23 | 2,220 | 2,273 | 2,220 | 2,272 | 28,600 |
2015/07/22 | 2,234 | 2,234 | 2,189 | 2,203 | 29,400 |
2015/07/21 | 2,311 | 2,311 | 2,240 | 2,242 | 35,300 |
2015/07/17 | 2,300 | 2,314 | 2,277 | 2,311 | 47,500 |
2015/07/16 | 2,240 | 2,280 | 2,218 | 2,280 | 43,000 |
2015/07/15 | 2,185 | 2,222 | 2,180 | 2,220 | 46,700 |
2015/07/14 | 2,175 | 2,200 | 2,163 | 2,174 | 57,100 |
2015/07/13 | 2,088 | 2,165 | 2,088 | 2,138 | 27,400 |
2015/07/10 | 2,075 | 2,110 | 2,055 | 2,071 | 56,300 |
2015/07/09 | 2,065 | 2,079 | 2,031 | 2,074 | 45,800 |
2015/07/08 | 2,170 | 2,170 | 2,106 | 2,106 | 37,800 |
2015/07/07 | 2,166 | 2,194 | 2,138 | 2,187 | 62,200 |
2015/07/06 | 2,186 | 2,204 | 2,120 | 2,123 | 62,300 |
2015/07/03 | 2,263 | 2,271 | 2,219 | 2,224 | 38,300 |
2015/07/02 | 2,235 | 2,268 | 2,232 | 2,261 | 109,400 |
2015/07/01 | 2,195 | 2,239 | 2,171 | 2,231 | 74,400 |
2015/06/30 | 2,129 | 2,189 | 2,129 | 2,170 | 56,600 |
2015/06/29 | 2,121 | 2,155 | 2,114 | 2,129 | 51,500 |
2015/06/26 | 2,208 | 2,212 | 2,184 | 2,198 | 51,800 |
2015/06/25 | 2,182 | 2,220 | 2,182 | 2,198 | 52,200 |
2015/06/24 | 2,200 | 2,200 | 2,177 | 2,195 | 50,500 |
2015/06/23 | 2,170 | 2,193 | 2,135 | 2,192 | 91,000 |
2015/06/22 | 2,150 | 2,165 | 2,130 | 2,164 | 69,900 |
2015/06/19 | 2,118 | 2,158 | 2,106 | 2,156 | 88,000 |
2015/06/18 | 2,145 | 2,170 | 2,117 | 2,118 | 106,400 |
2015/06/17 | 2,130 | 2,154 | 2,130 | 2,147 | 56,800 |
2015/06/16 | 2,157 | 2,172 | 2,133 | 2,133 | 39,000 |
2015/06/15 | 2,150 | 2,180 | 2,146 | 2,161 | 33,200 |
2015/06/12 | 2,170 | 2,189 | 2,151 | 2,161 | 99,000 |
2015/06/11 | 2,111 | 2,186 | 2,111 | 2,170 | 119,400 |
2015/06/10 | 2,092 | 2,116 | 2,077 | 2,100 | 87,400 |
2015/06/09 | 2,092 | 2,159 | 2,092 | 2,122 | 177,700 |
2015/06/08 | 2,079 | 2,100 | 2,060 | 2,092 | 58,200 |
2015/06/05 | 2,060 | 2,078 | 2,058 | 2,071 | 61,900 |
2015/06/04 | 2,066 | 2,080 | 2,043 | 2,071 | 57,700 |
2015/06/03 | 2,055 | 2,095 | 2,041 | 2,066 | 88,500 |
2015/06/02 | 2,020 | 2,053 | 2,020 | 2,032 | 61,400 |
2015/06/01 | 2,050 | 2,065 | 2,020 | 2,036 | 43,600 |
2015/05/29 | 2,015 | 2,065 | 2,015 | 2,040 | 73,000 |
2015/05/28 | 2,017 | 2,029 | 1,990 | 2,009 | 60,500 |
2015/05/27 | 1,963 | 2,046 | 1,956 | 2,003 | 223,000 |
2015/05/26 | 1,956 | 1,979 | 1,947 | 1,947 | 48,700 |
2015/05/25 | 1,950 | 1,959 | 1,920 | 1,936 | 100,500 |
2015/05/22 | 1,921 | 1,957 | 1,920 | 1,944 | 64,500 |
2015/05/21 | 1,945 | 1,960 | 1,930 | 1,938 | 45,200 |
2015/05/20 | 1,974 | 1,974 | 1,930 | 1,951 | 64,300 |
2015/05/19 | 1,945 | 1,975 | 1,934 | 1,970 | 41,600 |
2015/05/18 | 1,965 | 1,968 | 1,929 | 1,945 | 31,800 |
2015/05/15 | 1,933 | 1,964 | 1,922 | 1,950 | 91,100 |
2015/05/14 | 1,890 | 1,934 | 1,890 | 1,906 | 51,500 |
2015/05/13 | 1,890 | 1,943 | 1,890 | 1,912 | 87,300 |
2015/05/12 | 1,895 | 1,901 | 1,851 | 1,897 | 126,700 |
2015/05/11 | 1,878 | 1,927 | 1,829 | 1,898 | 238,600 |
2015/05/08 | 1,779 | 1,814 | 1,779 | 1,780 | 58,300 |
2015/05/07 | 1,787 | 1,810 | 1,775 | 1,779 | 67,300 |
2015/05/01 | 1,793 | 1,822 | 1,782 | 1,787 | 48,400 |
2015/04/30 | 1,825 | 1,825 | 1,793 | 1,806 | 108,600 |
2015/04/28 | 1,850 | 1,865 | 1,834 | 1,835 | 64,900 |
2015/04/27 | 1,876 | 1,876 | 1,828 | 1,832 | 63,600 |
2015/04/24 | 1,909 | 1,909 | 1,855 | 1,863 | 62,100 |
2015/04/23 | 1,870 | 1,898 | 1,862 | 1,892 | 82,600 |
2015/04/22 | 1,845 | 1,873 | 1,834 | 1,861 | 83,700 |
2015/04/21 | 1,828 | 1,850 | 1,821 | 1,844 | 29,200 |
2015/04/20 | 1,854 | 1,875 | 1,802 | 1,829 | 113,800 |
2015/04/17 | 1,863 | 1,890 | 1,860 | 1,866 | 82,000 |
2015/04/16 | 1,903 | 1,906 | 1,865 | 1,886 | 64,300 |
2015/04/15 | 1,878 | 1,922 | 1,873 | 1,880 | 80,800 |
2015/04/14 | 1,872 | 1,898 | 1,872 | 1,887 | 128,100 |
2015/04/13 | 1,872 | 1,880 | 1,856 | 1,866 | 36,500 |
2015/04/10 | 1,860 | 1,879 | 1,848 | 1,871 | 51,800 |
2015/04/09 | 1,867 | 1,880 | 1,845 | 1,851 | 34,200 |
2015/04/08 | 1,858 | 1,884 | 1,853 | 1,858 | 33,500 |
2015/04/07 | 1,852 | 1,863 | 1,837 | 1,858 | 35,900 |
2015/04/06 | 1,865 | 1,873 | 1,851 | 1,852 | 17,500 |
2015/04/03 | 1,902 | 1,902 | 1,860 | 1,873 | 28,600 |
2015/04/02 | 1,857 | 1,917 | 1,857 | 1,903 | 104,800 |
2015/04/01 | 1,844 | 1,858 | 1,822 | 1,832 | 61,800 |
2015/03/31 | 1,892 | 1,910 | 1,852 | 1,866 | 102,200 |
2015/03/30 | 1,858 | 1,866 | 1,827 | 1,862 | 93,100 |
2015/03/27 | 1,870 | 1,893 | 1,843 | 1,853 | 63,200 |
2015/03/26 | 1,900 | 1,905 | 1,872 | 1,900 | 146,000 |
2015/03/25 | 1,923 | 1,941 | 1,906 | 1,920 | 63,300 |
2015/03/24 | 1,953 | 1,958 | 1,922 | 1,927 | 60,900 |
2015/03/23 | 1,932 | 1,959 | 1,932 | 1,953 | 61,800 |
2015/03/20 | 1,946 | 1,967 | 1,930 | 1,936 | 90,400 |
2015/03/19 | 1,968 | 1,968 | 1,937 | 1,946 | 62,000 |
2015/03/18 | 1,988 | 1,988 | 1,956 | 1,964 | 53,500 |
2015/03/17 | 1,969 | 2,014 | 1,969 | 1,988 | 121,000 |
2015/03/16 | 1,971 | 1,971 | 1,936 | 1,942 | 115,500 |
2015/03/13 | 2,000 | 2,000 | 1,962 | 1,973 | 124,900 |
2015/03/12 | 1,976 | 1,999 | 1,973 | 1,995 | 81,000 |
2015/03/11 | 1,995 | 2,005 | 1,961 | 1,973 | 165,800 |
2015/03/10 | 2,088 | 2,088 | 2,002 | 2,007 | 201,700 |
2015/03/09 | 2,100 | 2,129 | 2,080 | 2,088 | 161,200 |
2015/03/06 | 2,100 | 2,117 | 2,085 | 2,098 | 125,900 |
2015/03/05 | 2,029 | 2,099 | 2,029 | 2,095 | 76,100 |
2015/03/04 | 2,047 | 2,052 | 2,019 | 2,031 | 75,100 |
2015/03/03 | 2,060 | 2,060 | 2,029 | 2,048 | 43,500 |
2015/03/02 | 2,055 | 2,078 | 2,052 | 2,060 | 39,300 |
2015/02/27 | 2,066 | 2,075 | 2,050 | 2,063 | 140,700 |
2015/02/26 | 2,019 | 2,070 | 2,010 | 2,064 | 129,300 |
2015/02/25 | 1,977 | 2,006 | 1,969 | 1,987 | 112,600 |
2015/02/24 | 2,013 | 2,013 | 1,963 | 1,969 | 84,200 |
2015/02/23 | 2,015 | 2,019 | 1,994 | 2,007 | 55,400 |
2015/02/20 | 2,013 | 2,025 | 2,005 | 2,013 | 71,900 |
2015/02/19 | 2,000 | 2,013 | 1,988 | 2,004 | 76,300 |
2015/02/18 | 1,979 | 2,012 | 1,950 | 1,967 | 93,300 |
2015/02/17 | 1,975 | 1,975 | 1,954 | 1,964 | 46,900 |
2015/02/16 | 1,970 | 1,987 | 1,932 | 1,973 | 54,900 |
2015/02/13 | 1,989 | 1,999 | 1,951 | 1,957 | 107,900 |
2015/02/12 | 1,981 | 2,003 | 1,958 | 1,982 | 77,400 |
2015/02/10 | 1,989 | 1,999 | 1,952 | 1,962 | 59,800 |
2015/02/09 | 1,989 | 1,994 | 1,959 | 1,992 | 114,900 |
2015/02/06 | 1,974 | 1,991 | 1,935 | 1,965 | 160,900 |
2015/02/05 | 1,980 | 2,020 | 1,961 | 1,980 | 144,100 |
2015/02/04 | 1,946 | 2,024 | 1,943 | 2,015 | 225,200 |
2015/02/03 | 1,940 | 1,945 | 1,859 | 1,917 | 223,400 |
2015/02/02 | 1,866 | 1,949 | 1,861 | 1,935 | 396,700 |
2015/01/30 | 1,860 | 1,866 | 1,832 | 1,846 | 147,000 |
2015/01/29 | 1,870 | 1,870 | 1,833 | 1,846 | 97,800 |
2015/01/28 | 1,833 | 1,868 | 1,823 | 1,868 | 107,300 |
2015/01/27 | 1,800 | 1,835 | 1,778 | 1,835 | 169,400 |
2015/01/26 | 1,791 | 1,823 | 1,759 | 1,818 | 295,100 |
2015/01/23 | 1,732 | 1,774 | 1,691 | 1,772 | 176,200 |
2015/01/22 | 1,673 | 1,706 | 1,670 | 1,704 | 99,800 |
2015/01/21 | 1,687 | 1,687 | 1,655 | 1,671 | 109,800 |
2015/01/20 | 1,635 | 1,677 | 1,633 | 1,676 | 61,700 |
2015/01/19 | 1,640 | 1,641 | 1,620 | 1,627 | 72,100 |
2015/01/16 | 1,622 | 1,638 | 1,606 | 1,632 | 157,200 |
2015/01/15 | 1,659 | 1,669 | 1,627 | 1,638 | 107,200 |
2015/01/14 | 1,687 | 1,699 | 1,641 | 1,647 | 96,400 |
2015/01/13 | 1,673 | 1,696 | 1,657 | 1,694 | 56,800 |
2015/01/09 | 1,680 | 1,694 | 1,655 | 1,673 | 58,300 |
2015/01/08 | 1,650 | 1,675 | 1,648 | 1,666 | 53,200 |
2015/01/07 | 1,665 | 1,683 | 1,630 | 1,638 | 144,500 |
2015/01/06 | 1,700 | 1,726 | 1,675 | 1,678 | 103,700 |
2015/01/05 | 1,707 | 1,753 | 1,692 | 1,727 | 111,300 |