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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,577 | 1,577 | 1,566 | 1,566 | 18,000 |
| 2021/12/29 | 1,555 | 1,585 | 1,555 | 1,585 | 30,200 |
| 2021/12/28 | 1,537 | 1,553 | 1,529 | 1,553 | 52,900 |
| 2021/12/27 | 1,541 | 1,541 | 1,527 | 1,532 | 35,100 |
| 2021/12/24 | 1,573 | 1,573 | 1,542 | 1,547 | 52,000 |
| 2021/12/23 | 1,570 | 1,585 | 1,570 | 1,573 | 37,100 |
| 2021/12/22 | 1,580 | 1,586 | 1,561 | 1,570 | 45,100 |
| 2021/12/21 | 1,562 | 1,573 | 1,552 | 1,565 | 76,500 |
| 2021/12/20 | 1,540 | 1,554 | 1,536 | 1,542 | 71,300 |
| 2021/12/17 | 1,533 | 1,550 | 1,532 | 1,545 | 97,600 |
| 2021/12/16 | 1,543 | 1,552 | 1,528 | 1,538 | 92,900 |
| 2021/12/15 | 1,543 | 1,565 | 1,543 | 1,559 | 75,700 |
| 2021/12/14 | 1,565 | 1,570 | 1,555 | 1,555 | 55,000 |
| 2021/12/13 | 1,580 | 1,587 | 1,567 | 1,569 | 59,000 |
| 2021/12/10 | 1,570 | 1,578 | 1,566 | 1,575 | 48,500 |
| 2021/12/09 | 1,575 | 1,595 | 1,562 | 1,570 | 79,500 |
| 2021/12/08 | 1,579 | 1,589 | 1,562 | 1,582 | 94,500 |
| 2021/12/07 | 1,542 | 1,572 | 1,531 | 1,565 | 90,800 |
| 2021/12/06 | 1,524 | 1,547 | 1,523 | 1,530 | 74,400 |
| 2021/12/03 | 1,474 | 1,514 | 1,474 | 1,507 | 81,700 |
| 2021/12/02 | 1,460 | 1,490 | 1,454 | 1,466 | 89,600 |
| 2021/12/01 | 1,468 | 1,484 | 1,452 | 1,470 | 107,000 |
| 2021/11/30 | 1,524 | 1,536 | 1,468 | 1,468 | 217,400 |
| 2021/11/29 | 1,555 | 1,555 | 1,525 | 1,530 | 147,900 |
| 2021/11/26 | 1,600 | 1,600 | 1,565 | 1,578 | 107,700 |
| 2021/11/25 | 1,610 | 1,616 | 1,602 | 1,605 | 119,500 |
| 2021/11/24 | 1,628 | 1,634 | 1,610 | 1,610 | 86,200 |
| 2021/11/22 | 1,645 | 1,658 | 1,626 | 1,637 | 132,000 |
| 2021/11/19 | 1,584 | 1,617 | 1,581 | 1,605 | 94,400 |
| 2021/11/18 | 1,614 | 1,614 | 1,579 | 1,590 | 85,700 |
| 2021/11/17 | 1,645 | 1,655 | 1,610 | 1,616 | 64,500 |
| 2021/11/16 | 1,653 | 1,670 | 1,653 | 1,655 | 15,600 |
| 2021/11/15 | 1,650 | 1,652 | 1,641 | 1,647 | 21,600 |
| 2021/11/12 | 1,629 | 1,643 | 1,629 | 1,638 | 35,600 |
| 2021/11/11 | 1,636 | 1,640 | 1,625 | 1,629 | 27,700 |
| 2021/11/10 | 1,642 | 1,647 | 1,635 | 1,637 | 26,200 |
| 2021/11/09 | 1,652 | 1,658 | 1,631 | 1,631 | 55,700 |
| 2021/11/08 | 1,667 | 1,671 | 1,648 | 1,649 | 50,300 |
| 2021/11/05 | 1,689 | 1,690 | 1,652 | 1,660 | 68,500 |
| 2021/11/04 | 1,715 | 1,715 | 1,685 | 1,685 | 94,600 |
| 2021/11/02 | 1,702 | 1,715 | 1,694 | 1,695 | 48,500 |
| 2021/11/01 | 1,702 | 1,730 | 1,699 | 1,709 | 91,700 |
| 2021/10/29 | 1,777 | 1,791 | 1,749 | 1,782 | 91,200 |
| 2021/10/28 | 1,758 | 1,795 | 1,749 | 1,793 | 70,300 |
| 2021/10/27 | 1,761 | 1,767 | 1,750 | 1,761 | 43,700 |
| 2021/10/26 | 1,763 | 1,763 | 1,748 | 1,762 | 42,000 |
| 2021/10/25 | 1,739 | 1,754 | 1,738 | 1,754 | 33,400 |
| 2021/10/22 | 1,721 | 1,744 | 1,718 | 1,737 | 27,300 |
| 2021/10/21 | 1,733 | 1,737 | 1,723 | 1,730 | 24,900 |
| 2021/10/20 | 1,735 | 1,737 | 1,729 | 1,733 | 23,000 |
| 2021/10/19 | 1,729 | 1,738 | 1,728 | 1,733 | 23,800 |
| 2021/10/18 | 1,724 | 1,743 | 1,722 | 1,727 | 54,100 |
| 2021/10/15 | 1,702 | 1,718 | 1,695 | 1,718 | 36,400 |
| 2021/10/14 | 1,696 | 1,699 | 1,689 | 1,695 | 34,200 |
| 2021/10/13 | 1,685 | 1,697 | 1,678 | 1,691 | 45,800 |
| 2021/10/12 | 1,704 | 1,712 | 1,685 | 1,685 | 46,000 |
| 2021/10/11 | 1,700 | 1,713 | 1,697 | 1,710 | 26,500 |
| 2021/10/08 | 1,694 | 1,712 | 1,690 | 1,705 | 46,000 |
| 2021/10/07 | 1,703 | 1,715 | 1,682 | 1,684 | 41,500 |
| 2021/10/06 | 1,696 | 1,721 | 1,691 | 1,706 | 43,500 |
| 2021/10/05 | 1,700 | 1,705 | 1,686 | 1,695 | 59,300 |
| 2021/10/04 | 1,731 | 1,734 | 1,705 | 1,711 | 31,800 |
| 2021/10/01 | 1,741 | 1,745 | 1,707 | 1,713 | 56,200 |
| 2021/09/30 | 1,763 | 1,780 | 1,757 | 1,757 | 38,400 |
| 2021/09/29 | 1,740 | 1,763 | 1,735 | 1,757 | 91,400 |
| 2021/09/28 | 1,785 | 1,796 | 1,763 | 1,790 | 70,000 |
| 2021/09/27 | 1,794 | 1,808 | 1,779 | 1,785 | 51,200 |
| 2021/09/24 | 1,770 | 1,803 | 1,767 | 1,800 | 90,200 |
| 2021/09/22 | 1,775 | 1,775 | 1,754 | 1,754 | 69,400 |
| 2021/09/21 | 1,790 | 1,790 | 1,766 | 1,781 | 68,200 |
| 2021/09/17 | 1,818 | 1,823 | 1,803 | 1,817 | 70,400 |
| 2021/09/16 | 1,810 | 1,818 | 1,808 | 1,818 | 34,700 |
| 2021/09/15 | 1,801 | 1,818 | 1,798 | 1,812 | 55,100 |
| 2021/09/14 | 1,817 | 1,817 | 1,800 | 1,811 | 41,000 |
| 2021/09/13 | 1,790 | 1,818 | 1,788 | 1,818 | 50,400 |
| 2021/09/10 | 1,782 | 1,798 | 1,777 | 1,798 | 80,500 |
| 2021/09/09 | 1,794 | 1,795 | 1,777 | 1,782 | 56,900 |
| 2021/09/08 | 1,794 | 1,808 | 1,794 | 1,801 | 55,300 |
| 2021/09/07 | 1,780 | 1,803 | 1,778 | 1,794 | 70,300 |
| 2021/09/06 | 1,763 | 1,779 | 1,760 | 1,779 | 50,700 |
| 2021/09/03 | 1,762 | 1,770 | 1,755 | 1,763 | 59,700 |
| 2021/09/02 | 1,761 | 1,761 | 1,745 | 1,760 | 44,200 |
| 2021/09/01 | 1,751 | 1,767 | 1,747 | 1,761 | 42,200 |
| 2021/08/31 | 1,758 | 1,765 | 1,742 | 1,754 | 55,600 |
| 2021/08/30 | 1,746 | 1,754 | 1,737 | 1,754 | 30,900 |
| 2021/08/27 | 1,714 | 1,735 | 1,704 | 1,735 | 50,700 |
| 2021/08/26 | 1,743 | 1,746 | 1,712 | 1,720 | 45,500 |
| 2021/08/25 | 1,716 | 1,741 | 1,714 | 1,736 | 72,000 |
| 2021/08/24 | 1,699 | 1,711 | 1,698 | 1,708 | 50,400 |
| 2021/08/23 | 1,698 | 1,705 | 1,685 | 1,696 | 40,900 |
| 2021/08/20 | 1,685 | 1,690 | 1,680 | 1,680 | 56,600 |
| 2021/08/19 | 1,686 | 1,691 | 1,680 | 1,684 | 46,800 |
| 2021/08/18 | 1,699 | 1,706 | 1,682 | 1,689 | 44,700 |
| 2021/08/17 | 1,717 | 1,729 | 1,691 | 1,691 | 50,500 |
| 2021/08/16 | 1,700 | 1,710 | 1,695 | 1,696 | 60,700 |
| 2021/08/13 | 1,702 | 1,708 | 1,698 | 1,702 | 26,000 |
| 2021/08/12 | 1,704 | 1,707 | 1,692 | 1,697 | 65,100 |
| 2021/08/11 | 1,692 | 1,704 | 1,687 | 1,698 | 76,900 |
| 2021/08/10 | 1,709 | 1,716 | 1,687 | 1,687 | 63,100 |
| 2021/08/06 | 1,695 | 1,715 | 1,695 | 1,709 | 32,200 |
| 2021/08/05 | 1,700 | 1,709 | 1,694 | 1,702 | 66,300 |
| 2021/08/04 | 1,726 | 1,738 | 1,703 | 1,709 | 75,700 |
| 2021/08/03 | 1,730 | 1,775 | 1,714 | 1,726 | 76,600 |
| 2021/08/02 | 1,692 | 1,723 | 1,676 | 1,722 | 90,600 |
| 2021/07/30 | 1,690 | 1,734 | 1,690 | 1,721 | 82,500 |
| 2021/07/29 | 1,702 | 1,706 | 1,690 | 1,692 | 51,700 |
| 2021/07/28 | 1,695 | 1,716 | 1,694 | 1,700 | 48,000 |
| 2021/07/27 | 1,724 | 1,728 | 1,710 | 1,713 | 36,600 |
| 2021/07/26 | 1,750 | 1,750 | 1,711 | 1,712 | 65,900 |
| 2021/07/21 | 1,700 | 1,728 | 1,696 | 1,715 | 64,600 |
| 2021/07/20 | 1,690 | 1,692 | 1,680 | 1,690 | 36,300 |
| 2021/07/19 | 1,692 | 1,699 | 1,685 | 1,697 | 59,900 |
| 2021/07/16 | 1,683 | 1,697 | 1,676 | 1,691 | 66,900 |
| 2021/07/15 | 1,696 | 1,701 | 1,688 | 1,693 | 82,500 |
| 2021/07/14 | 1,700 | 1,706 | 1,683 | 1,684 | 71,200 |
| 2021/07/13 | 1,728 | 1,728 | 1,696 | 1,702 | 115,200 |
| 2021/07/12 | 1,705 | 1,728 | 1,705 | 1,722 | 68,000 |
| 2021/07/09 | 1,670 | 1,686 | 1,642 | 1,679 | 184,700 |
| 2021/07/08 | 1,706 | 1,718 | 1,691 | 1,691 | 68,600 |
| 2021/07/07 | 1,707 | 1,710 | 1,693 | 1,702 | 55,700 |
| 2021/07/06 | 1,742 | 1,742 | 1,710 | 1,710 | 44,800 |
| 2021/07/05 | 1,753 | 1,757 | 1,739 | 1,742 | 50,200 |
| 2021/07/02 | 1,740 | 1,760 | 1,731 | 1,747 | 64,900 |
| 2021/07/01 | 1,726 | 1,741 | 1,726 | 1,732 | 83,400 |
| 2021/06/30 | 1,743 | 1,754 | 1,722 | 1,729 | 136,800 |
| 2021/06/29 | 1,700 | 1,705 | 1,694 | 1,703 | 79,200 |
| 2021/06/28 | 1,700 | 1,705 | 1,687 | 1,697 | 75,100 |
| 2021/06/25 | 1,700 | 1,708 | 1,700 | 1,703 | 39,100 |
| 2021/06/24 | 1,680 | 1,698 | 1,675 | 1,698 | 57,900 |
| 2021/06/23 | 1,683 | 1,700 | 1,679 | 1,681 | 78,200 |
| 2021/06/22 | 1,670 | 1,684 | 1,663 | 1,683 | 62,500 |
| 2021/06/21 | 1,660 | 1,665 | 1,651 | 1,652 | 78,000 |
| 2021/06/18 | 1,684 | 1,688 | 1,670 | 1,670 | 45,200 |
| 2021/06/17 | 1,686 | 1,695 | 1,680 | 1,682 | 43,800 |
| 2021/06/16 | 1,674 | 1,695 | 1,671 | 1,686 | 53,600 |
| 2021/06/15 | 1,680 | 1,685 | 1,664 | 1,675 | 66,000 |
| 2021/06/14 | 1,710 | 1,715 | 1,675 | 1,675 | 52,900 |
| 2021/06/11 | 1,706 | 1,709 | 1,687 | 1,690 | 51,900 |
| 2021/06/10 | 1,687 | 1,695 | 1,685 | 1,694 | 36,700 |
| 2021/06/09 | 1,693 | 1,698 | 1,687 | 1,687 | 45,000 |
| 2021/06/08 | 1,685 | 1,693 | 1,683 | 1,689 | 33,400 |
| 2021/06/07 | 1,703 | 1,706 | 1,683 | 1,683 | 43,700 |
| 2021/06/04 | 1,685 | 1,699 | 1,674 | 1,684 | 59,000 |
| 2021/06/03 | 1,648 | 1,675 | 1,645 | 1,675 | 80,200 |
| 2021/06/02 | 1,657 | 1,660 | 1,635 | 1,653 | 93,800 |
| 2021/06/01 | 1,666 | 1,675 | 1,642 | 1,657 | 108,300 |
| 2021/05/31 | 1,674 | 1,689 | 1,658 | 1,663 | 109,500 |
| 2021/05/28 | 1,680 | 1,695 | 1,671 | 1,674 | 72,700 |
| 2021/05/27 | 1,700 | 1,705 | 1,667 | 1,670 | 155,600 |
| 2021/05/26 | 1,714 | 1,714 | 1,700 | 1,700 | 56,500 |
| 2021/05/25 | 1,730 | 1,730 | 1,712 | 1,718 | 39,800 |
| 2021/05/24 | 1,738 | 1,738 | 1,713 | 1,718 | 59,300 |
| 2021/05/21 | 1,768 | 1,771 | 1,738 | 1,738 | 73,800 |
| 2021/05/20 | 1,742 | 1,779 | 1,740 | 1,773 | 68,200 |
| 2021/05/19 | 1,728 | 1,740 | 1,726 | 1,734 | 30,100 |
| 2021/05/18 | 1,731 | 1,741 | 1,714 | 1,730 | 48,300 |
| 2021/05/17 | 1,744 | 1,751 | 1,734 | 1,739 | 55,200 |
| 2021/05/14 | 1,725 | 1,752 | 1,722 | 1,738 | 39,500 |
| 2021/05/13 | 1,733 | 1,745 | 1,700 | 1,700 | 63,600 |
| 2021/05/12 | 1,795 | 1,795 | 1,712 | 1,720 | 100,300 |
| 2021/05/11 | 1,845 | 1,845 | 1,795 | 1,797 | 115,200 |
| 2021/05/10 | 1,872 | 1,884 | 1,860 | 1,884 | 35,700 |
| 2021/05/07 | 1,860 | 1,872 | 1,851 | 1,851 | 25,400 |
| 2021/05/06 | 1,843 | 1,866 | 1,843 | 1,853 | 56,800 |
| 2021/04/30 | 1,839 | 1,857 | 1,836 | 1,840 | 58,600 |
| 2021/04/28 | 1,838 | 1,848 | 1,831 | 1,839 | 42,400 |
| 2021/04/27 | 1,857 | 1,859 | 1,838 | 1,838 | 44,200 |
| 2021/04/26 | 1,884 | 1,884 | 1,848 | 1,865 | 75,100 |
| 2021/04/23 | 1,870 | 1,884 | 1,865 | 1,884 | 36,700 |
| 2021/04/22 | 1,897 | 1,902 | 1,871 | 1,885 | 64,300 |
| 2021/04/21 | 1,863 | 1,889 | 1,859 | 1,879 | 64,000 |
| 2021/04/20 | 1,920 | 1,920 | 1,892 | 1,899 | 52,000 |
| 2021/04/19 | 1,927 | 1,943 | 1,916 | 1,926 | 53,700 |
| 2021/04/16 | 1,925 | 1,944 | 1,916 | 1,927 | 30,400 |
| 2021/04/15 | 1,941 | 1,948 | 1,915 | 1,927 | 25,000 |
| 2021/04/14 | 1,941 | 1,946 | 1,932 | 1,945 | 50,600 |
| 2021/04/13 | 1,898 | 1,943 | 1,894 | 1,932 | 85,000 |
| 2021/04/12 | 1,901 | 1,906 | 1,889 | 1,896 | 30,000 |
| 2021/04/09 | 1,877 | 1,906 | 1,870 | 1,898 | 74,100 |
| 2021/04/08 | 1,882 | 1,883 | 1,867 | 1,877 | 49,600 |
| 2021/04/07 | 1,861 | 1,894 | 1,860 | 1,893 | 36,600 |
| 2021/04/06 | 1,862 | 1,877 | 1,848 | 1,859 | 44,400 |
| 2021/04/05 | 1,858 | 1,882 | 1,858 | 1,873 | 38,100 |
| 2021/04/02 | 1,878 | 1,883 | 1,854 | 1,858 | 31,600 |
| 2021/04/01 | 1,891 | 1,900 | 1,873 | 1,882 | 59,500 |
| 2021/03/31 | 1,915 | 1,915 | 1,870 | 1,871 | 107,200 |
| 2021/03/30 | 1,916 | 1,924 | 1,902 | 1,909 | 125,200 |
| 2021/03/29 | 1,960 | 1,970 | 1,938 | 1,962 | 185,300 |
| 2021/03/26 | 1,930 | 1,960 | 1,921 | 1,950 | 110,100 |
| 2021/03/25 | 1,904 | 1,930 | 1,901 | 1,916 | 124,300 |
| 2021/03/24 | 1,939 | 1,939 | 1,899 | 1,901 | 124,400 |
| 2021/03/23 | 1,940 | 1,966 | 1,930 | 1,941 | 82,100 |
| 2021/03/22 | 1,944 | 1,948 | 1,922 | 1,922 | 153,100 |
| 2021/03/19 | 1,945 | 1,960 | 1,919 | 1,943 | 210,400 |
| 2021/03/18 | 1,978 | 1,985 | 1,944 | 1,956 | 135,800 |
| 2021/03/17 | 1,962 | 1,965 | 1,933 | 1,961 | 105,300 |
| 2021/03/16 | 1,937 | 1,980 | 1,934 | 1,972 | 155,900 |
| 2021/03/15 | 1,919 | 1,933 | 1,907 | 1,928 | 117,500 |
| 2021/03/12 | 1,884 | 1,916 | 1,875 | 1,914 | 134,700 |
| 2021/03/11 | 1,872 | 1,895 | 1,862 | 1,892 | 156,400 |
| 2021/03/10 | 1,878 | 1,887 | 1,867 | 1,883 | 97,900 |
| 2021/03/09 | 1,870 | 1,883 | 1,858 | 1,873 | 130,500 |
| 2021/03/08 | 1,875 | 1,886 | 1,850 | 1,862 | 98,700 |
| 2021/03/05 | 1,824 | 1,850 | 1,821 | 1,850 | 93,800 |
| 2021/03/04 | 1,809 | 1,822 | 1,800 | 1,818 | 55,800 |
| 2021/03/03 | 1,817 | 1,822 | 1,801 | 1,812 | 70,200 |
| 2021/03/02 | 1,828 | 1,828 | 1,807 | 1,813 | 66,900 |
| 2021/03/01 | 1,792 | 1,823 | 1,789 | 1,809 | 51,900 |
| 2021/02/26 | 1,795 | 1,803 | 1,767 | 1,767 | 116,100 |
| 2021/02/25 | 1,828 | 1,832 | 1,797 | 1,808 | 55,500 |
| 2021/02/24 | 1,821 | 1,832 | 1,794 | 1,802 | 95,800 |
| 2021/02/22 | 1,849 | 1,870 | 1,832 | 1,832 | 46,900 |
| 2021/02/19 | 1,831 | 1,846 | 1,826 | 1,842 | 73,600 |
| 2021/02/18 | 1,875 | 1,880 | 1,835 | 1,835 | 75,800 |
| 2021/02/17 | 1,888 | 1,888 | 1,874 | 1,875 | 30,600 |
| 2021/02/16 | 1,891 | 1,896 | 1,885 | 1,894 | 38,700 |
| 2021/02/15 | 1,891 | 1,896 | 1,883 | 1,888 | 32,400 |
| 2021/02/12 | 1,894 | 1,903 | 1,880 | 1,885 | 52,000 |
| 2021/02/10 | 1,912 | 1,915 | 1,873 | 1,880 | 60,200 |
| 2021/02/09 | 1,875 | 1,899 | 1,853 | 1,898 | 92,000 |
| 2021/02/08 | 1,880 | 1,892 | 1,873 | 1,880 | 61,300 |
| 2021/02/05 | 1,880 | 1,888 | 1,866 | 1,872 | 58,600 |
| 2021/02/04 | 1,850 | 1,876 | 1,845 | 1,866 | 61,700 |
| 2021/02/03 | 1,849 | 1,861 | 1,836 | 1,850 | 56,000 |
| 2021/02/02 | 1,848 | 1,874 | 1,836 | 1,847 | 81,400 |
| 2021/02/01 | 1,882 | 1,885 | 1,812 | 1,825 | 121,600 |
| 2021/01/29 | 1,905 | 1,908 | 1,867 | 1,874 | 92,300 |
| 2021/01/28 | 1,896 | 1,912 | 1,883 | 1,899 | 62,600 |
| 2021/01/27 | 1,936 | 1,938 | 1,900 | 1,917 | 46,200 |
| 2021/01/26 | 1,980 | 1,983 | 1,930 | 1,930 | 77,500 |
| 2021/01/25 | 1,943 | 1,978 | 1,943 | 1,975 | 41,400 |
| 2021/01/22 | 1,933 | 1,954 | 1,925 | 1,938 | 75,200 |
| 2021/01/21 | 1,934 | 1,952 | 1,922 | 1,946 | 50,100 |
| 2021/01/20 | 1,920 | 1,929 | 1,904 | 1,921 | 40,500 |
| 2021/01/19 | 1,937 | 1,937 | 1,922 | 1,922 | 25,900 |
| 2021/01/18 | 1,927 | 1,944 | 1,923 | 1,935 | 32,500 |
| 2021/01/15 | 1,945 | 1,946 | 1,931 | 1,936 | 32,800 |
| 2021/01/14 | 1,936 | 1,953 | 1,931 | 1,943 | 66,400 |
| 2021/01/13 | 1,936 | 1,949 | 1,933 | 1,942 | 34,200 |
| 2021/01/12 | 1,940 | 1,950 | 1,923 | 1,948 | 36,900 |
| 2021/01/08 | 1,933 | 1,942 | 1,921 | 1,936 | 43,500 |
| 2021/01/07 | 1,949 | 1,950 | 1,920 | 1,936 | 54,200 |
| 2021/01/06 | 1,939 | 1,956 | 1,927 | 1,934 | 21,300 |
| 2021/01/05 | 1,942 | 1,951 | 1,923 | 1,939 | 36,600 |
| 2021/01/04 | 1,963 | 1,965 | 1,907 | 1,929 | 36,200 |