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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,623 | 1,638 | 1,622 | 1,623 | 34,600 |
| 2022/12/29 | 1,608 | 1,623 | 1,599 | 1,623 | 49,400 |
| 2022/12/28 | 1,605 | 1,610 | 1,599 | 1,610 | 28,600 |
| 2022/12/27 | 1,600 | 1,609 | 1,600 | 1,608 | 25,900 |
| 2022/12/26 | 1,607 | 1,608 | 1,585 | 1,588 | 38,700 |
| 2022/12/23 | 1,579 | 1,593 | 1,574 | 1,593 | 40,700 |
| 2022/12/22 | 1,567 | 1,582 | 1,561 | 1,582 | 48,000 |
| 2022/12/21 | 1,555 | 1,568 | 1,547 | 1,558 | 43,200 |
| 2022/12/20 | 1,565 | 1,575 | 1,541 | 1,555 | 47,800 |
| 2022/12/19 | 1,548 | 1,569 | 1,547 | 1,569 | 54,500 |
| 2022/12/16 | 1,550 | 1,556 | 1,542 | 1,554 | 55,900 |
| 2022/12/15 | 1,547 | 1,556 | 1,543 | 1,554 | 32,000 |
| 2022/12/14 | 1,534 | 1,546 | 1,534 | 1,542 | 37,100 |
| 2022/12/13 | 1,526 | 1,542 | 1,521 | 1,534 | 60,700 |
| 2022/12/12 | 1,513 | 1,513 | 1,502 | 1,507 | 21,700 |
| 2022/12/09 | 1,525 | 1,526 | 1,509 | 1,509 | 27,200 |
| 2022/12/08 | 1,510 | 1,519 | 1,487 | 1,508 | 58,800 |
| 2022/12/07 | 1,498 | 1,509 | 1,495 | 1,495 | 31,700 |
| 2022/12/06 | 1,502 | 1,504 | 1,495 | 1,499 | 22,700 |
| 2022/12/05 | 1,513 | 1,513 | 1,492 | 1,500 | 34,900 |
| 2022/12/02 | 1,515 | 1,515 | 1,495 | 1,507 | 61,600 |
| 2022/12/01 | 1,519 | 1,533 | 1,517 | 1,517 | 32,000 |
| 2022/11/30 | 1,533 | 1,533 | 1,518 | 1,524 | 46,200 |
| 2022/11/29 | 1,527 | 1,551 | 1,527 | 1,539 | 50,800 |
| 2022/11/28 | 1,554 | 1,554 | 1,526 | 1,529 | 52,100 |
| 2022/11/25 | 1,570 | 1,570 | 1,557 | 1,566 | 40,300 |
| 2022/11/24 | 1,548 | 1,569 | 1,546 | 1,563 | 64,200 |
| 2022/11/22 | 1,531 | 1,540 | 1,531 | 1,537 | 42,700 |
| 2022/11/21 | 1,540 | 1,540 | 1,528 | 1,529 | 42,900 |
| 2022/11/18 | 1,557 | 1,559 | 1,536 | 1,538 | 72,500 |
| 2022/11/17 | 1,560 | 1,560 | 1,553 | 1,555 | 47,300 |
| 2022/11/16 | 1,557 | 1,569 | 1,557 | 1,558 | 45,300 |
| 2022/11/15 | 1,546 | 1,562 | 1,537 | 1,550 | 55,700 |
| 2022/11/14 | 1,565 | 1,565 | 1,533 | 1,533 | 57,100 |
| 2022/11/11 | 1,559 | 1,567 | 1,553 | 1,565 | 60,500 |
| 2022/11/10 | 1,556 | 1,556 | 1,537 | 1,550 | 29,500 |
| 2022/11/09 | 1,545 | 1,557 | 1,543 | 1,556 | 50,300 |
| 2022/11/08 | 1,525 | 1,539 | 1,523 | 1,535 | 57,400 |
| 2022/11/07 | 1,521 | 1,525 | 1,506 | 1,506 | 45,800 |
| 2022/11/04 | 1,521 | 1,529 | 1,513 | 1,525 | 82,100 |
| 2022/11/02 | 1,511 | 1,543 | 1,509 | 1,532 | 95,300 |
| 2022/11/01 | 1,476 | 1,519 | 1,474 | 1,518 | 66,500 |
| 2022/10/31 | 1,490 | 1,512 | 1,490 | 1,512 | 78,800 |
| 2022/10/28 | 1,475 | 1,494 | 1,475 | 1,480 | 196,200 |
| 2022/10/27 | 1,490 | 1,496 | 1,477 | 1,482 | 30,600 |
| 2022/10/26 | 1,494 | 1,499 | 1,487 | 1,487 | 48,100 |
| 2022/10/25 | 1,478 | 1,490 | 1,472 | 1,483 | 51,200 |
| 2022/10/24 | 1,484 | 1,485 | 1,460 | 1,460 | 28,100 |
| 2022/10/21 | 1,470 | 1,478 | 1,468 | 1,468 | 22,100 |
| 2022/10/20 | 1,477 | 1,486 | 1,472 | 1,474 | 23,300 |
| 2022/10/19 | 1,480 | 1,486 | 1,476 | 1,477 | 23,300 |
| 2022/10/18 | 1,489 | 1,489 | 1,477 | 1,480 | 28,700 |
| 2022/10/17 | 1,485 | 1,489 | 1,473 | 1,473 | 27,100 |
| 2022/10/14 | 1,495 | 1,497 | 1,478 | 1,488 | 46,700 |
| 2022/10/13 | 1,463 | 1,473 | 1,462 | 1,471 | 26,900 |
| 2022/10/12 | 1,473 | 1,485 | 1,464 | 1,470 | 34,400 |
| 2022/10/11 | 1,477 | 1,480 | 1,463 | 1,465 | 39,300 |
| 2022/10/07 | 1,482 | 1,495 | 1,482 | 1,490 | 34,300 |
| 2022/10/06 | 1,494 | 1,506 | 1,494 | 1,499 | 45,800 |
| 2022/10/05 | 1,495 | 1,502 | 1,482 | 1,484 | 41,000 |
| 2022/10/04 | 1,466 | 1,494 | 1,465 | 1,493 | 77,300 |
| 2022/10/03 | 1,440 | 1,449 | 1,437 | 1,449 | 45,700 |
| 2022/09/30 | 1,450 | 1,461 | 1,440 | 1,442 | 47,500 |
| 2022/09/29 | 1,470 | 1,470 | 1,452 | 1,459 | 85,800 |
| 2022/09/28 | 1,455 | 1,462 | 1,447 | 1,462 | 73,100 |
| 2022/09/27 | 1,458 | 1,463 | 1,447 | 1,450 | 44,800 |
| 2022/09/26 | 1,467 | 1,468 | 1,444 | 1,445 | 111,900 |
| 2022/09/22 | 1,474 | 1,474 | 1,460 | 1,472 | 76,200 |
| 2022/09/21 | 1,485 | 1,485 | 1,472 | 1,473 | 66,800 |
| 2022/09/20 | 1,493 | 1,499 | 1,484 | 1,489 | 55,100 |
| 2022/09/16 | 1,500 | 1,501 | 1,485 | 1,488 | 53,600 |
| 2022/09/15 | 1,496 | 1,500 | 1,483 | 1,500 | 47,900 |
| 2022/09/14 | 1,496 | 1,500 | 1,491 | 1,491 | 40,600 |
| 2022/09/13 | 1,513 | 1,513 | 1,499 | 1,510 | 36,600 |
| 2022/09/12 | 1,525 | 1,525 | 1,504 | 1,508 | 26,100 |
| 2022/09/09 | 1,504 | 1,515 | 1,499 | 1,515 | 60,900 |
| 2022/09/08 | 1,506 | 1,516 | 1,501 | 1,506 | 33,300 |
| 2022/09/07 | 1,498 | 1,498 | 1,481 | 1,487 | 43,400 |
| 2022/09/06 | 1,505 | 1,506 | 1,495 | 1,495 | 42,300 |
| 2022/09/05 | 1,504 | 1,506 | 1,495 | 1,501 | 39,000 |
| 2022/09/02 | 1,514 | 1,514 | 1,496 | 1,504 | 49,300 |
| 2022/09/01 | 1,524 | 1,524 | 1,505 | 1,507 | 51,100 |
| 2022/08/31 | 1,526 | 1,531 | 1,520 | 1,524 | 52,600 |
| 2022/08/30 | 1,535 | 1,538 | 1,528 | 1,532 | 18,800 |
| 2022/08/29 | 1,535 | 1,535 | 1,519 | 1,525 | 56,700 |
| 2022/08/26 | 1,564 | 1,564 | 1,544 | 1,547 | 26,800 |
| 2022/08/25 | 1,545 | 1,555 | 1,543 | 1,552 | 25,000 |
| 2022/08/24 | 1,549 | 1,549 | 1,538 | 1,546 | 27,300 |
| 2022/08/23 | 1,548 | 1,548 | 1,529 | 1,546 | 31,800 |
| 2022/08/22 | 1,537 | 1,550 | 1,536 | 1,547 | 18,400 |
| 2022/08/19 | 1,545 | 1,546 | 1,535 | 1,543 | 37,000 |
| 2022/08/18 | 1,552 | 1,552 | 1,538 | 1,542 | 20,500 |
| 2022/08/17 | 1,549 | 1,557 | 1,546 | 1,554 | 42,900 |
| 2022/08/16 | 1,547 | 1,547 | 1,532 | 1,539 | 30,800 |
| 2022/08/15 | 1,549 | 1,549 | 1,536 | 1,540 | 25,700 |
| 2022/08/12 | 1,537 | 1,552 | 1,533 | 1,540 | 47,300 |
| 2022/08/10 | 1,521 | 1,531 | 1,516 | 1,523 | 58,700 |
| 2022/08/09 | 1,543 | 1,548 | 1,515 | 1,522 | 53,600 |
| 2022/08/08 | 1,560 | 1,560 | 1,532 | 1,540 | 61,200 |
| 2022/08/05 | 1,538 | 1,549 | 1,534 | 1,547 | 69,300 |
| 2022/08/04 | 1,532 | 1,540 | 1,531 | 1,534 | 43,800 |
| 2022/08/03 | 1,543 | 1,548 | 1,525 | 1,530 | 50,500 |
| 2022/08/02 | 1,550 | 1,552 | 1,536 | 1,543 | 65,200 |
| 2022/08/01 | 1,570 | 1,570 | 1,521 | 1,538 | 78,700 |
| 2022/07/29 | 1,584 | 1,584 | 1,569 | 1,579 | 36,000 |
| 2022/07/28 | 1,581 | 1,587 | 1,570 | 1,584 | 56,500 |
| 2022/07/27 | 1,597 | 1,597 | 1,578 | 1,582 | 38,800 |
| 2022/07/26 | 1,595 | 1,600 | 1,590 | 1,597 | 49,500 |
| 2022/07/25 | 1,606 | 1,610 | 1,593 | 1,601 | 92,800 |
| 2022/07/22 | 1,587 | 1,608 | 1,578 | 1,606 | 92,000 |
| 2022/07/21 | 1,579 | 1,588 | 1,574 | 1,588 | 59,200 |
| 2022/07/20 | 1,570 | 1,589 | 1,569 | 1,588 | 63,700 |
| 2022/07/19 | 1,557 | 1,559 | 1,549 | 1,559 | 27,700 |
| 2022/07/15 | 1,560 | 1,562 | 1,549 | 1,560 | 35,300 |
| 2022/07/14 | 1,560 | 1,562 | 1,554 | 1,562 | 38,900 |
| 2022/07/13 | 1,559 | 1,564 | 1,557 | 1,560 | 33,800 |
| 2022/07/12 | 1,570 | 1,570 | 1,557 | 1,561 | 49,900 |
| 2022/07/11 | 1,564 | 1,578 | 1,558 | 1,578 | 122,600 |
| 2022/07/08 | 1,557 | 1,562 | 1,548 | 1,548 | 76,900 |
| 2022/07/07 | 1,562 | 1,566 | 1,554 | 1,557 | 43,000 |
| 2022/07/06 | 1,558 | 1,564 | 1,551 | 1,560 | 41,500 |
| 2022/07/05 | 1,574 | 1,574 | 1,558 | 1,561 | 39,200 |
| 2022/07/04 | 1,568 | 1,572 | 1,549 | 1,558 | 48,500 |
| 2022/07/01 | 1,571 | 1,572 | 1,531 | 1,542 | 68,400 |
| 2022/06/30 | 1,595 | 1,596 | 1,564 | 1,571 | 64,600 |
| 2022/06/29 | 1,567 | 1,590 | 1,560 | 1,585 | 95,300 |
| 2022/06/28 | 1,534 | 1,575 | 1,534 | 1,572 | 128,100 |
| 2022/06/27 | 1,524 | 1,539 | 1,524 | 1,534 | 49,800 |
| 2022/06/24 | 1,539 | 1,539 | 1,515 | 1,520 | 58,000 |
| 2022/06/23 | 1,506 | 1,538 | 1,505 | 1,528 | 47,600 |
| 2022/06/22 | 1,509 | 1,516 | 1,498 | 1,508 | 46,700 |
| 2022/06/21 | 1,492 | 1,511 | 1,491 | 1,498 | 78,800 |
| 2022/06/20 | 1,505 | 1,513 | 1,486 | 1,490 | 41,700 |
| 2022/06/17 | 1,495 | 1,518 | 1,486 | 1,505 | 99,400 |
| 2022/06/16 | 1,505 | 1,521 | 1,504 | 1,504 | 37,400 |
| 2022/06/15 | 1,505 | 1,516 | 1,500 | 1,500 | 49,300 |
| 2022/06/14 | 1,513 | 1,522 | 1,506 | 1,510 | 64,200 |
| 2022/06/13 | 1,527 | 1,535 | 1,516 | 1,524 | 69,000 |
| 2022/06/10 | 1,550 | 1,555 | 1,532 | 1,532 | 67,400 |
| 2022/06/09 | 1,574 | 1,580 | 1,556 | 1,557 | 75,200 |
| 2022/06/08 | 1,565 | 1,585 | 1,562 | 1,576 | 74,400 |
| 2022/06/07 | 1,562 | 1,575 | 1,558 | 1,562 | 47,200 |
| 2022/06/06 | 1,545 | 1,563 | 1,537 | 1,555 | 50,700 |
| 2022/06/03 | 1,565 | 1,565 | 1,550 | 1,554 | 46,800 |
| 2022/06/02 | 1,553 | 1,563 | 1,545 | 1,562 | 59,600 |
| 2022/06/01 | 1,534 | 1,554 | 1,534 | 1,553 | 78,800 |
| 2022/05/31 | 1,549 | 1,552 | 1,537 | 1,539 | 82,900 |
| 2022/05/30 | 1,530 | 1,560 | 1,530 | 1,551 | 141,100 |
| 2022/05/27 | 1,516 | 1,524 | 1,506 | 1,511 | 31,800 |
| 2022/05/26 | 1,505 | 1,525 | 1,505 | 1,510 | 41,600 |
| 2022/05/25 | 1,501 | 1,521 | 1,498 | 1,510 | 49,100 |
| 2022/05/24 | 1,505 | 1,515 | 1,503 | 1,505 | 40,500 |
| 2022/05/23 | 1,538 | 1,540 | 1,515 | 1,518 | 43,000 |
| 2022/05/20 | 1,505 | 1,537 | 1,505 | 1,531 | 55,100 |
| 2022/05/19 | 1,502 | 1,516 | 1,498 | 1,512 | 50,600 |
| 2022/05/18 | 1,523 | 1,537 | 1,519 | 1,528 | 46,900 |
| 2022/05/17 | 1,500 | 1,538 | 1,500 | 1,527 | 50,900 |
| 2022/05/16 | 1,538 | 1,543 | 1,498 | 1,499 | 46,700 |
| 2022/05/13 | 1,520 | 1,538 | 1,515 | 1,538 | 70,900 |
| 2022/05/12 | 1,550 | 1,551 | 1,502 | 1,513 | 72,400 |
| 2022/05/11 | 1,549 | 1,563 | 1,541 | 1,550 | 74,000 |
| 2022/05/10 | 1,529 | 1,560 | 1,515 | 1,550 | 86,600 |
| 2022/05/09 | 1,577 | 1,578 | 1,563 | 1,566 | 84,600 |
| 2022/05/06 | 1,559 | 1,572 | 1,549 | 1,569 | 82,300 |
| 2022/05/02 | 1,532 | 1,564 | 1,528 | 1,555 | 73,800 |
| 2022/04/28 | 1,521 | 1,536 | 1,506 | 1,532 | 55,600 |
| 2022/04/27 | 1,485 | 1,528 | 1,476 | 1,528 | 141,700 |
| 2022/04/26 | 1,516 | 1,516 | 1,490 | 1,491 | 62,700 |
| 2022/04/25 | 1,509 | 1,511 | 1,498 | 1,508 | 35,400 |
| 2022/04/22 | 1,496 | 1,516 | 1,494 | 1,509 | 48,800 |
| 2022/04/21 | 1,496 | 1,522 | 1,495 | 1,519 | 74,100 |
| 2022/04/20 | 1,485 | 1,498 | 1,479 | 1,489 | 58,500 |
| 2022/04/19 | 1,466 | 1,477 | 1,465 | 1,468 | 46,800 |
| 2022/04/18 | 1,460 | 1,470 | 1,448 | 1,466 | 43,600 |
| 2022/04/15 | 1,483 | 1,489 | 1,471 | 1,471 | 35,400 |
| 2022/04/14 | 1,478 | 1,488 | 1,476 | 1,484 | 46,500 |
| 2022/04/13 | 1,474 | 1,493 | 1,474 | 1,478 | 51,400 |
| 2022/04/12 | 1,477 | 1,489 | 1,470 | 1,474 | 47,200 |
| 2022/04/11 | 1,474 | 1,489 | 1,472 | 1,486 | 74,100 |
| 2022/04/08 | 1,498 | 1,498 | 1,462 | 1,470 | 104,800 |
| 2022/04/07 | 1,494 | 1,494 | 1,474 | 1,477 | 80,200 |
| 2022/04/06 | 1,516 | 1,517 | 1,495 | 1,500 | 79,000 |
| 2022/04/05 | 1,527 | 1,532 | 1,503 | 1,510 | 103,200 |
| 2022/04/04 | 1,517 | 1,517 | 1,499 | 1,509 | 70,300 |
| 2022/04/01 | 1,483 | 1,520 | 1,483 | 1,516 | 113,000 |
| 2022/03/31 | 1,495 | 1,510 | 1,489 | 1,499 | 92,500 |
| 2022/03/30 | 1,524 | 1,528 | 1,486 | 1,505 | 110,500 |
| 2022/03/29 | 1,539 | 1,555 | 1,524 | 1,555 | 170,700 |
| 2022/03/28 | 1,550 | 1,562 | 1,538 | 1,540 | 176,100 |
| 2022/03/25 | 1,571 | 1,571 | 1,536 | 1,539 | 138,700 |
| 2022/03/24 | 1,557 | 1,570 | 1,547 | 1,570 | 61,300 |
| 2022/03/23 | 1,552 | 1,578 | 1,541 | 1,568 | 90,100 |
| 2022/03/22 | 1,564 | 1,568 | 1,539 | 1,539 | 98,200 |
| 2022/03/18 | 1,542 | 1,560 | 1,533 | 1,558 | 101,400 |
| 2022/03/17 | 1,557 | 1,558 | 1,534 | 1,542 | 70,800 |
| 2022/03/16 | 1,551 | 1,551 | 1,533 | 1,533 | 70,900 |
| 2022/03/15 | 1,531 | 1,549 | 1,526 | 1,543 | 58,100 |
| 2022/03/14 | 1,516 | 1,527 | 1,505 | 1,512 | 68,900 |
| 2022/03/11 | 1,499 | 1,514 | 1,495 | 1,506 | 89,200 |
| 2022/03/10 | 1,485 | 1,523 | 1,475 | 1,510 | 134,000 |
| 2022/03/09 | 1,443 | 1,458 | 1,434 | 1,441 | 97,900 |
| 2022/03/08 | 1,455 | 1,458 | 1,424 | 1,426 | 160,200 |
| 2022/03/07 | 1,485 | 1,495 | 1,471 | 1,475 | 135,500 |
| 2022/03/04 | 1,520 | 1,528 | 1,500 | 1,501 | 117,600 |
| 2022/03/03 | 1,535 | 1,547 | 1,533 | 1,538 | 60,700 |
| 2022/03/02 | 1,528 | 1,536 | 1,508 | 1,510 | 78,200 |
| 2022/03/01 | 1,553 | 1,557 | 1,537 | 1,544 | 71,900 |
| 2022/02/28 | 1,538 | 1,554 | 1,532 | 1,549 | 79,300 |
| 2022/02/25 | 1,540 | 1,541 | 1,516 | 1,524 | 65,300 |
| 2022/02/24 | 1,510 | 1,533 | 1,510 | 1,530 | 111,800 |
| 2022/02/22 | 1,527 | 1,533 | 1,506 | 1,509 | 74,700 |
| 2022/02/21 | 1,522 | 1,549 | 1,522 | 1,547 | 65,900 |
| 2022/02/18 | 1,526 | 1,545 | 1,522 | 1,527 | 126,600 |
| 2022/02/17 | 1,583 | 1,589 | 1,539 | 1,551 | 69,600 |
| 2022/02/16 | 1,570 | 1,590 | 1,560 | 1,584 | 89,900 |
| 2022/02/15 | 1,549 | 1,558 | 1,543 | 1,548 | 68,200 |
| 2022/02/14 | 1,538 | 1,549 | 1,517 | 1,545 | 70,900 |
| 2022/02/10 | 1,581 | 1,588 | 1,563 | 1,563 | 100,600 |
| 2022/02/09 | 1,542 | 1,567 | 1,540 | 1,559 | 111,200 |
| 2022/02/08 | 1,520 | 1,530 | 1,518 | 1,527 | 52,600 |
| 2022/02/07 | 1,497 | 1,520 | 1,496 | 1,516 | 72,300 |
| 2022/02/04 | 1,502 | 1,516 | 1,502 | 1,511 | 52,200 |
| 2022/02/03 | 1,501 | 1,515 | 1,495 | 1,511 | 79,100 |
| 2022/02/02 | 1,501 | 1,522 | 1,495 | 1,514 | 85,200 |
| 2022/02/01 | 1,540 | 1,553 | 1,518 | 1,520 | 67,800 |
| 2022/01/31 | 1,485 | 1,523 | 1,485 | 1,519 | 66,200 |
| 2022/01/28 | 1,499 | 1,515 | 1,479 | 1,511 | 78,100 |
| 2022/01/27 | 1,502 | 1,511 | 1,470 | 1,470 | 103,400 |
| 2022/01/26 | 1,506 | 1,517 | 1,497 | 1,501 | 71,100 |
| 2022/01/25 | 1,500 | 1,508 | 1,492 | 1,503 | 79,800 |
| 2022/01/24 | 1,506 | 1,529 | 1,496 | 1,525 | 60,100 |
| 2022/01/21 | 1,473 | 1,515 | 1,473 | 1,515 | 88,600 |
| 2022/01/20 | 1,492 | 1,513 | 1,485 | 1,494 | 94,600 |
| 2022/01/19 | 1,500 | 1,515 | 1,468 | 1,468 | 142,000 |
| 2022/01/18 | 1,512 | 1,522 | 1,505 | 1,507 | 67,300 |
| 2022/01/17 | 1,528 | 1,533 | 1,520 | 1,520 | 47,300 |
| 2022/01/14 | 1,540 | 1,540 | 1,510 | 1,532 | 86,800 |
| 2022/01/13 | 1,561 | 1,578 | 1,551 | 1,552 | 58,800 |
| 2022/01/12 | 1,558 | 1,567 | 1,547 | 1,561 | 96,700 |
| 2022/01/11 | 1,557 | 1,576 | 1,555 | 1,572 | 74,200 |
| 2022/01/07 | 1,569 | 1,575 | 1,549 | 1,553 | 61,300 |
| 2022/01/06 | 1,571 | 1,577 | 1,559 | 1,560 | 40,700 |
| 2022/01/05 | 1,587 | 1,588 | 1,574 | 1,582 | 40,800 |
| 2022/01/04 | 1,575 | 1,584 | 1,559 | 1,583 | 61,400 |