7483 (株)ドウシシャの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,370	1,370	1,310	1,341	7,600	447
2001-12-27	1,301	1,324	1,300	1,320	19,400	440
2001-12-26	1,370	1,380	1,313	1,313	22,700	437.67
2001-12-25	1,318	1,349	1,310	1,343	19,200	447.67
2001-12-21	1,298	1,319	1,280	1,318	22,000	439.33
2001-12-20	1,256	1,320	1,250	1,318	26,100	439.33
2001-12-19	1,309	1,330	1,250	1,276	37,200	425.33
2001-12-18	1,311	1,331	1,300	1,310	34,000	436.67
2001-12-17	1,373	1,417	1,350	1,351	23,300	450.33
2001-12-14	1,385	1,420	1,365	1,393	46,000	464.33
2001-12-13	1,440	1,452	1,400	1,425	47,100	475
2001-12-12	1,461	1,470	1,430	1,458	31,700	486
2001-12-11	1,520	1,520	1,472	1,475	18,100	491.67
2001-12-10	1,550	1,550	1,474	1,499	38,600	499.67
2001-12-07	1,570	1,610	1,520	1,550	74,400	516.67
2001-12-06	1,639	1,690	1,620	1,622	73,000	540.67
2001-12-05	1,742	1,748	1,671	1,699	195,900	566.33
2001-12-04	1,797	1,850	1,662	1,751	552,000	583.67
2001-12-03	1,557	1,557	1,557	1,557	40,700	519
2001-11-30	1,360	1,385	1,357	1,357	11,200	452.33
2001-11-29	1,400	1,401	1,340	1,355	20,800	451.67
2001-11-28	1,439	1,439	1,410	1,424	4,400	474.67
2001-11-27	1,495	1,495	1,430	1,440	12,900	480
2001-11-26	1,439	1,470	1,439	1,460	14,000	486.67
2001-11-22	1,400	1,420	1,366	1,399	18,700	466.33
2001-11-21	1,426	1,428	1,399	1,400	20,300	466.67
2001-11-20	1,474	1,474	1,420	1,425	14,200	475
2001-11-19	1,431	1,450	1,425	1,434	9,000	478
2001-11-16	1,464	1,464	1,410	1,429	18,100	476.33
2001-11-15	1,465	1,495	1,434	1,450	9,900	483.33
2001-11-14	1,450	1,480	1,450	1,465	10,300	488.33
2001-11-13	1,440	1,440	1,412	1,423	5,900	474.33
2001-11-12	1,480	1,480	1,410	1,420	28,900	473.33
2001-11-09	1,550	1,570	1,480	1,480	23,200	493.33
2001-11-08	1,640	1,640	1,570	1,580	15,200	526.67
2001-11-07	1,632	1,650	1,610	1,640	26,900	546.67
2001-11-06	1,610	1,690	1,610	1,627	20,400	542.33
2001-11-05	1,689	1,689	1,612	1,639	10,000	546.33
2001-11-02	1,700	1,730	1,630	1,670	10,500	556.67
2001-11-01	1,738	1,750	1,690	1,690	20,100	563.33
2001-10-31	1,640	1,737	1,613	1,730	18,400	576.67
2001-10-30	1,645	1,680	1,600	1,675	13,000	558.33
2001-10-29	1,770	1,770	1,710	1,765	18,900	588.33
2001-10-26	1,850	1,870	1,800	1,800	13,900	600
2001-10-25	1,870	1,870	1,800	1,834	21,200	611.33
2001-10-24	1,850	1,879	1,805	1,870	17,100	623.33
2001-10-23	1,910	1,935	1,852	1,884	31,400	628
2001-10-22	1,730	1,864	1,730	1,850	108,800	616.67
2001-10-19	1,650	1,750	1,610	1,738	18,200	579.33
2001-10-18	1,700	1,700	1,630	1,670	9,800	556.67
2001-10-17	1,700	1,748	1,700	1,706	27,800	568.67
2001-10-16	1,650	1,700	1,650	1,700	10,500	566.67
2001-10-15	1,670	1,685	1,600	1,680	7,200	560
2001-10-12	1,713	1,730	1,670	1,674	17,800	558
2001-10-11	1,633	1,735	1,633	1,653	24,300	551
2001-10-10	1,551	1,605	1,551	1,603	24,100	534.33
2001-10-09	1,540	1,572	1,515	1,551	65,400	517
2001-10-05	1,511	1,550	1,510	1,522	18,300	507.33
2001-10-04	1,470	1,519	1,460	1,513	35,100	504.33
2001-10-03	1,440	1,470	1,438	1,438	18,700	479.33
2001-10-02	1,426	1,445	1,420	1,434	10,700	478
2001-10-01	1,450	1,450	1,401	1,421	9,200	473.67
2001-09-28	1,410	1,450	1,397	1,401	12,600	467
2001-09-27	1,399	1,420	1,396	1,415	9,400	471.67
2001-09-26	1,450	1,450	1,340	1,420	14,000	473.33
2001-09-25	1,450	1,451	1,390	1,425	13,500	475
2001-09-21	1,415	1,415	1,300	1,380	35,600	460
2001-09-20	1,420	1,485	1,410	1,475	69,500	491.67
2001-09-19	1,320	1,400	1,320	1,400	70,600	466.67
2001-09-18	1,055	1,240	1,055	1,200	99,900	400
2001-09-17	1,215	1,215	1,095	1,095	48,400	365
2001-09-14	1,300	1,301	1,240	1,275	59,200	425
2001-09-13	1,290	1,310	1,270	1,290	42,600	430
2001-09-12	1,370	1,370	1,370	1,370	6,900	456.67
2001-09-11	1,450	1,500	1,380	1,470	86,300	490
2001-09-10	1,650	1,650	1,500	1,500	78,300	500
2001-09-07	1,779	1,800	1,700	1,800	19,500	600
2001-09-06	1,850	1,863	1,810	1,810	4,700	603.33
2001-09-05	1,980	1,980	1,830	1,880	6,500	626.67
2001-09-04	1,750	2,000	1,750	2,000	24,700	666.67
2001-09-03	1,863	1,930	1,745	1,800	19,400	600
2001-08-31	2,000	2,030	1,850	1,850	26,800	616.67
2001-08-30	2,090	2,090	2,020	2,045	12,000	681.67
2001-08-29	2,085	2,150	2,060	2,060	10,600	686.67
2001-08-28	2,125	2,145	2,115	2,135	4,400	711.67
2001-08-27	2,180	2,180	2,120	2,120	8,500	706.67
2001-08-24	2,150	2,150	2,100	2,140	9,100	713.33
2001-08-23	2,210	2,215	2,150	2,150	17,900	716.67
2001-08-22	2,240	2,250	2,200	2,200	11,300	733.33
2001-08-21	2,200	2,240	2,200	2,240	5,300	746.67
2001-08-20	2,185	2,230	2,180	2,215	4,600	738.33
2001-08-17	2,240	2,270	2,210	2,230	3,500	743.33
2001-08-16	2,250	2,250	2,180	2,240	5,700	746.67
2001-08-15	2,190	2,290	2,180	2,250	25,000	750
2001-08-14	2,110	2,150	2,055	2,145	14,600	715
2001-08-13	2,160	2,160	2,100	2,105	13,100	701.67
2001-08-10	2,150	2,200	2,150	2,160	8,800	720
2001-08-09	2,160	2,175	2,150	2,175	6,300	725
2001-08-08	2,200	2,220	2,190	2,215	10,300	738.33
2001-08-07	2,240	2,245	2,200	2,245	5,400	748.33
2001-08-06	2,200	2,250	2,200	2,220	10,200	740
2001-08-03	2,220	2,240	2,220	2,225	5,300	741.67
2001-08-02	2,225	2,235	2,200	2,225	12,300	741.67
2001-08-01	2,200	2,200	2,165	2,200	18,600	733.33
2001-07-31	2,200	2,210	2,165	2,165	10,500	721.67
2001-07-30	2,210	2,290	2,200	2,200	16,600	733.33
2001-07-27	2,375	2,375	2,295	2,330	7,400	776.67
2001-07-26	2,400	2,400	2,300	2,390	10,700	796.67
2001-07-25	2,385	2,385	2,310	2,370	3,100	790
2001-07-24	2,320	2,390	2,240	2,390	20,300	796.67
2001-07-23	2,400	2,410	2,380	2,400	16,000	800
2001-07-19	2,355	2,440	2,350	2,400	14,000	800
2001-07-18	2,355	2,400	2,350	2,350	5,100	783.33
2001-07-17	2,400	2,400	2,330	2,350	10,900	783.33
2001-07-16	2,400	2,450	2,360	2,400	15,200	800
2001-07-13	2,350	2,355	2,315	2,350	8,700	783.33
2001-07-12	2,320	2,350	2,315	2,345	6,600	781.67
2001-07-11	2,345	2,345	2,320	2,340	7,500	780
2001-07-10	2,345	2,350	2,320	2,345	15,800	781.67
2001-07-09	2,400	2,440	2,305	2,330	7,100	776.67
2001-07-06	2,500	2,500	2,425	2,500	15,800	833.33
2001-07-05	2,500	2,560	2,490	2,550	25,700	850
2001-07-04	2,550	2,550	2,515	2,515	11,200	838.33
2001-07-03	2,560	2,590	2,540	2,580	19,500	860
2001-07-02	2,620	2,620	2,540	2,600	20,000	866.67
2001-06-29	2,560	2,640	2,540	2,550	23,900	850
2001-06-28	2,540	2,550	2,530	2,545	16,700	848.33
2001-06-27	2,570	2,570	2,510	2,540	12,000	846.67
2001-06-26	2,640	2,700	2,550	2,570	33,700	856.67
2001-06-25	2,680	2,685	2,600	2,600	18,300	866.67
2001-06-22	2,525	2,685	2,500	2,685	46,100	895
2001-06-21	2,500	2,515	2,450	2,510	19,500	836.67
2001-06-20	2,560	2,560	2,475	2,500	10,800	833.33
2001-06-19	2,565	2,580	2,500	2,580	20,500	860
2001-06-18	2,575	2,650	2,540	2,590	11,600	863.33
2001-06-15	2,610	2,690	2,560	2,580	30,300	860
2001-06-14	2,700	2,800	2,665	2,665	19,800	888.33
2001-06-13	2,675	2,750	2,660	2,700	35,600	900
2001-06-12	2,800	2,800	2,700	2,715	28,100	905
2001-06-11	2,900	2,900	2,810	2,850	20,200	950
2001-06-08	2,900	2,900	2,850	2,860	55,900	953.33
2001-06-07	2,900	2,900	2,800	2,880	18,200	960
2001-06-06	2,800	2,910	2,750	2,850	63,800	950
2001-06-05	2,800	2,800	2,750	2,790	24,900	930
2001-06-04	2,880	2,900	2,780	2,830	40,200	943.33
2001-06-01	2,765	2,900	2,760	2,800	46,600	933.33
2001-05-31	2,800	2,810	2,725	2,800	36,800	933.33
2001-05-30	2,955	2,995	2,850	2,880	58,400	960
2001-05-29	3,100	3,100	2,950	3,000	46,200	1,000
2001-05-28	3,090	3,100	3,050	3,080	28,700	1,026.67
2001-05-25	3,250	3,250	3,090	3,140	166,900	1,046.67
2001-05-24	3,030	3,240	3,000	3,230	349,000	1,076.67
2001-05-23	3,000	3,080	2,960	2,985	86,200	995
2001-05-22	3,030	3,050	2,955	2,980	86,500	993.33
2001-05-21	3,100	3,170	2,970	2,990	129,700	996.67
2001-05-18	2,850	3,090	2,825	3,090	212,200	1,030
2001-05-17	3,000	3,000	2,830	2,890	86,400	963.33
2001-05-16	2,910	3,040	2,880	2,960	327,900	986.67
2001-05-15	2,680	2,975	2,675	2,940	325,900	980
2001-05-14	2,700	2,790	2,650	2,675	101,300	891.67
2001-05-11	2,720	2,880	2,640	2,695	345,000	898.33
2001-05-10	2,350	2,690	2,300	2,685	265,300	895
2001-05-09	2,210	2,380	2,180	2,290	41,400	763.33
2001-05-08	2,125	2,150	2,100	2,130	28,000	710
2001-05-07	2,060	2,090	2,050	2,085	4,200	695
2001-05-02	2,060	2,060	2,050	2,050	4,900	683.33
2001-05-01	2,000	2,055	2,000	2,055	3,000	685
2001-04-27	2,000	2,040	2,000	2,020	3,200	673.33
2001-04-26	2,050	2,050	2,020	2,040	2,400	680
2001-04-25	2,045	2,045	2,020	2,020	500	673.33
2001-04-24	2,050	2,050	2,000	2,030	500	676.67
2001-04-23	2,020	2,050	2,020	2,050	2,500	683.33
2001-04-20	2,030	2,030	2,005	2,030	1,000	676.67
2001-04-19	2,000	2,040	2,000	2,040	1,900	680
2001-04-18	1,980	2,040	1,980	2,040	3,200	680
2001-04-17	1,980	1,980	1,900	1,920	3,500	640
2001-04-12	2,045	2,045	2,000	2,000	800	666.67
2001-04-11	2,005	2,050	2,000	2,010	2,800	670
2001-04-10	2,020	2,030	1,995	1,995	1,500	665
2001-04-09	1,905	2,020	1,905	2,020	2,400	673.33
2001-04-06	2,050	2,060	2,005	2,005	3,300	668.33
2001-04-05	1,991	2,060	1,991	2,035	2,600	678.33
2001-04-04	1,916	1,990	1,910	1,990	12,700	663.33
2001-04-03	1,950	1,950	1,910	1,915	8,400	638.33
2001-04-02	1,924	1,950	1,923	1,950	2,500	650
2001-03-30	1,933	1,958	1,921	1,928	6,700	642.67
2001-03-29	1,910	1,935	1,910	1,933	700	644.33
2001-03-28	2,040	2,040	1,980	1,980	1,700	660
2001-03-27	2,060	2,060	1,970	1,970	1,400	656.67
2001-03-26	1,951	2,090	1,951	2,000	10,500	666.67
2001-03-23	1,970	1,990	1,900	1,900	3,600	633.33
2001-03-22	1,939	1,950	1,939	1,950	2,900	650
2001-03-21	1,800	1,930	1,800	1,930	4,000	643.33
2001-03-19	1,800	1,810	1,800	1,800	3,100	600
2001-03-16	1,770	1,829	1,770	1,800	2,800	600
2001-03-15	1,745	1,800	1,560	1,800	7,000	600
2001-03-14	1,900	1,900	1,745	1,745	2,000	581.67
2001-03-13	1,860	1,871	1,780	1,871	1,900	623.67
2001-03-12	1,978	1,978	1,931	1,950	1,700	650
2001-03-09	2,000	2,000	1,950	1,950	15,800	650
2001-03-08	1,988	1,988	1,958	1,958	1,600	652.67
2001-03-07	2,000	2,000	1,950	1,990	5,000	663.33
2001-03-06	1,919	1,989	1,900	1,963	4,200	654.33
2001-03-05	1,900	1,900	1,888	1,889	5,400	629.67
2001-03-02	2,025	2,025	1,900	1,933	6,700	644.33
2001-03-01	2,085	2,100	2,025	2,025	5,100	675
2001-02-28	1,990	2,200	1,980	2,130	31,500	710
2001-02-27	2,095	2,095	2,030	2,030	6,000	676.67
2001-02-26	2,100	2,100	2,000	2,095	9,600	698.33
2001-02-23	2,090	2,100	2,050	2,095	8,000	698.33
2001-02-22	2,000	2,100	1,990	2,100	22,100	700
2001-02-21	2,000	2,100	1,981	2,000	40,100	666.67
2001-02-20	1,850	1,850	1,835	1,840	900	613.33
2001-02-19	1,781	1,839	1,780	1,839	2,100	613
2001-02-16	1,700	1,760	1,700	1,760	2,000	586.67
2001-02-15	1,661	1,680	1,660	1,680	2,500	560
2001-02-14	1,680	1,680	1,660	1,660	500	553.33
2001-02-13	1,680	1,700	1,680	1,680	3,900	560
2001-02-09	1,700	1,700	1,680	1,680	500	560
2001-02-07	1,680	1,680	1,680	1,680	100	560
2001-02-06	1,675	1,680	1,650	1,680	500	560
2001-02-05	1,700	1,700	1,700	1,700	2,400	566.67
2001-02-02	1,740	1,740	1,700	1,700	4,000	566.67
2001-02-01	1,747	1,750	1,747	1,748	1,800	582.67
2001-01-31	1,700	1,750	1,700	1,750	2,000	583.33
2001-01-30	1,700	1,740	1,650	1,740	4,500	580
2001-01-29	1,700	1,730	1,700	1,700	1,400	566.67
2001-01-26	1,790	1,790	1,700	1,700	3,700	566.67
2001-01-25	1,760	1,780	1,760	1,780	1,600	593.33
2001-01-24	1,770	1,770	1,759	1,759	300	586.33
2001-01-22	1,800	1,800	1,770	1,770	700	590
2001-01-19	1,752	1,820	1,752	1,775	5,300	591.67
2001-01-18	1,600	1,777	1,600	1,775	3,800	591.67
2001-01-17	1,500	1,555	1,500	1,526	1,500	508.67
2001-01-16	1,529	1,529	1,440	1,455	1,300	485
2001-01-15	1,420	1,430	1,420	1,430	3,200	476.67
2001-01-12	1,420	1,430	1,420	1,430	9,300	476.67
2001-01-11	1,490	1,490	1,400	1,400	3,000	466.67
2001-01-10	1,520	1,520	1,470	1,470	600	490
2001-01-09	1,599	1,599	1,520	1,520	1,600	506.67
2001-01-05	1,620	1,620	1,600	1,600	1,100	533.33

分割・併合履歴： [2013-03-27]1株→2株 [2005-07-05]1株→1.5株 [1996-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7483 (株)ドウシシャ の時系列データ [2001年度]

7483 (株)ドウシシャの時系列データ [2001年度]