7483 (株)ドウシシャの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,521	1,540	1,521	1,531	1,400	510.33
2002-12-27	1,530	1,530	1,507	1,519	5,000	506.33
2002-12-26	1,530	1,559	1,530	1,543	19,000	514.33
2002-12-25	1,490	1,509	1,490	1,500	12,000	500
2002-12-24	1,488	1,499	1,451	1,470	10,900	490
2002-12-20	1,500	1,500	1,482	1,487	6,400	495.67
2002-12-19	1,502	1,502	1,480	1,491	9,300	497
2002-12-18	1,569	1,569	1,503	1,503	7,000	501
2002-12-17	1,580	1,588	1,550	1,568	10,300	522.67
2002-12-16	1,600	1,609	1,580	1,581	13,900	527
2002-12-13	1,593	1,622	1,591	1,594	16,600	531.33
2002-12-12	1,623	1,623	1,592	1,593	2,300	531
2002-12-11	1,660	1,660	1,601	1,630	4,200	543.33
2002-12-10	1,601	1,629	1,601	1,629	8,900	543
2002-12-09	1,600	1,610	1,600	1,601	6,100	533.67
2002-12-06	1,618	1,618	1,599	1,609	9,300	536.33
2002-12-05	1,630	1,630	1,612	1,618	5,300	539.33
2002-12-04	1,650	1,650	1,615	1,615	5,200	538.33
2002-12-03	1,660	1,660	1,615	1,645	11,400	548.33
2002-12-02	1,700	1,700	1,650	1,652	6,500	550.67
2002-11-29	1,681	1,720	1,663	1,677	11,800	559
2002-11-28	1,661	1,729	1,661	1,673	5,400	557.67
2002-11-27	1,670	1,721	1,655	1,655	5,100	551.67
2002-11-26	1,760	1,774	1,700	1,701	9,500	567
2002-11-25	1,609	1,730	1,609	1,730	10,700	576.67
2002-11-22	1,632	1,649	1,593	1,648	9,000	549.33
2002-11-21	1,590	1,620	1,583	1,600	15,200	533.33
2002-11-20	1,540	1,628	1,540	1,620	7,300	540
2002-11-19	1,553	1,600	1,539	1,600	6,100	533.33
2002-11-18	1,580	1,588	1,580	1,588	9,700	529.33
2002-11-15	1,563	1,633	1,563	1,580	7,900	526.67
2002-11-14	1,600	1,650	1,585	1,593	12,400	531
2002-11-13	1,680	1,680	1,659	1,659	7,300	553
2002-11-12	1,660	1,710	1,660	1,710	15,900	570
2002-11-11	1,681	1,740	1,681	1,710	7,300	570
2002-11-08	1,749	1,751	1,730	1,741	7,000	580.33
2002-11-07	1,764	1,765	1,751	1,765	12,900	588.33
2002-11-06	1,750	1,780	1,750	1,755	29,300	585
2002-11-05	1,695	1,745	1,690	1,745	17,600	581.67
2002-11-01	1,710	1,710	1,680	1,698	35,300	566
2002-10-31	1,640	1,762	1,640	1,700	52,400	566.67
2002-10-30	1,497	1,598	1,497	1,590	25,400	530
2002-10-29	1,441	1,470	1,441	1,467	12,700	489
2002-10-28	1,470	1,470	1,433	1,440	24,600	480
2002-10-25	1,450	1,450	1,430	1,439	29,300	479.67
2002-10-24	1,530	1,530	1,408	1,450	44,900	483.33
2002-10-23	1,530	1,530	1,485	1,500	25,400	500
2002-10-22	1,601	1,601	1,531	1,531	10,300	510.33
2002-10-21	1,618	1,620	1,600	1,600	10,300	533.33
2002-10-18	1,602	1,635	1,602	1,618	4,400	539.33
2002-10-17	1,609	1,636	1,609	1,625	7,100	541.67
2002-10-16	1,650	1,650	1,600	1,618	13,000	539.33
2002-10-15	1,563	1,602	1,515	1,570	4,600	523.33
2002-10-11	1,498	1,504	1,473	1,482	15,700	494
2002-10-10	1,450	1,513	1,441	1,450	33,900	483.33
2002-10-09	1,580	1,608	1,520	1,520	20,300	506.67
2002-10-08	1,600	1,616	1,558	1,562	29,500	520.67
2002-10-07	1,638	1,650	1,605	1,615	2,700	538.33
2002-10-04	1,680	1,698	1,680	1,698	2,900	566
2002-10-03	1,700	1,700	1,670	1,700	7,100	566.67
2002-10-02	1,730	1,730	1,680	1,700	7,700	566.67
2002-10-01	1,728	1,749	1,725	1,730	3,200	576.67
2002-09-30	1,794	1,796	1,746	1,746	3,300	582
2002-09-27	1,800	1,804	1,776	1,795	10,300	598.33
2002-09-26	1,772	1,799	1,754	1,788	9,800	596
2002-09-25	1,751	1,793	1,730	1,742	29,800	580.67
2002-09-24	1,739	1,800	1,739	1,800	14,400	600
2002-09-20	1,739	1,769	1,739	1,769	17,500	589.67
2002-09-19	1,670	1,750	1,670	1,713	14,700	571
2002-09-18	1,692	1,692	1,668	1,670	14,000	556.67
2002-09-17	1,690	1,710	1,681	1,693	22,300	564.33
2002-09-13	1,740	1,740	1,699	1,704	17,200	568
2002-09-12	1,760	1,760	1,739	1,753	6,100	584.33
2002-09-11	1,760	1,760	1,742	1,747	6,300	582.33
2002-09-10	1,760	1,760	1,727	1,755	7,700	585
2002-09-09	1,665	1,719	1,665	1,710	3,400	570
2002-09-06	1,669	1,732	1,665	1,684	4,100	561.33
2002-09-05	1,681	1,699	1,663	1,696	8,100	565.33
2002-09-04	1,685	1,685	1,649	1,661	14,300	553.67
2002-09-03	1,789	1,789	1,711	1,711	15,200	570.33
2002-09-02	1,750	1,750	1,693	1,750	6,800	583.33
2002-08-30	1,699	1,700	1,680	1,700	20,000	566.67
2002-08-29	1,720	1,721	1,700	1,705	14,300	568.33
2002-08-28	1,750	1,760	1,720	1,730	30,600	576.67
2002-08-27	1,829	1,829	1,750	1,754	10,300	584.67
2002-08-26	1,822	1,833	1,792	1,830	7,700	610
2002-08-23	1,785	1,821	1,785	1,792	6,100	597.33
2002-08-22	1,750	1,839	1,712	1,815	21,000	605
2002-08-21	1,730	1,740	1,700	1,706	18,600	568.67
2002-08-20	1,750	1,764	1,740	1,749	12,000	583
2002-08-19	1,769	1,769	1,740	1,740	16,800	580
2002-08-16	1,779	1,779	1,760	1,770	13,200	590
2002-08-15	1,780	1,781	1,730	1,730	39,000	576.67
2002-08-14	1,805	1,809	1,760	1,780	27,500	593.33
2002-08-13	1,850	1,852	1,819	1,820	18,400	606.67
2002-08-12	1,880	1,900	1,871	1,871	7,500	623.67
2002-08-09	1,900	1,900	1,885	1,899	42,000	633
2002-08-08	1,920	1,935	1,870	1,871	21,800	623.67
2002-08-07	1,870	1,909	1,869	1,901	10,000	633.67
2002-08-06	1,870	1,875	1,812	1,812	14,000	604
2002-08-05	1,909	1,933	1,900	1,900	5,300	633.33
2002-08-02	1,960	1,960	1,930	1,936	16,100	645.33
2002-08-01	1,988	1,991	1,930	1,930	13,700	643.33
2002-07-31	1,980	2,020	1,980	2,020	29,700	673.33
2002-07-30	1,949	1,975	1,908	1,975	7,700	658.33
2002-07-29	1,839	1,980	1,836	1,980	23,600	660
2002-07-26	1,891	1,891	1,811	1,813	15,600	604.33
2002-07-25	1,860	1,864	1,844	1,861	15,500	620.33
2002-07-24	1,850	1,853	1,800	1,800	3,500	600
2002-07-23	1,790	1,869	1,790	1,869	12,200	623
2002-07-22	1,775	1,852	1,770	1,802	9,500	600.67
2002-07-19	1,860	1,860	1,820	1,835	9,400	611.67
2002-07-18	1,860	1,887	1,851	1,860	4,900	620
2002-07-17	1,888	1,888	1,818	1,860	9,400	620
2002-07-16	1,981	1,981	1,920	1,920	10,000	640
2002-07-15	2,020	2,020	1,930	1,980	4,400	660
2002-07-12	2,000	2,020	1,990	2,020	5,900	673.33
2002-07-11	1,982	2,000	1,982	2,000	4,800	666.67
2002-07-10	2,010	2,040	1,985	2,030	7,500	676.67
2002-07-09	1,970	2,040	1,952	2,040	25,000	680
2002-07-08	1,950	2,000	1,948	1,960	32,700	653.33
2002-07-05	1,910	1,950	1,904	1,948	20,400	649.33
2002-07-04	1,893	1,910	1,852	1,909	5,800	636.33
2002-07-03	1,870	1,911	1,870	1,893	12,700	631
2002-07-02	1,860	1,870	1,823	1,870	61,600	623.33
2002-07-01	1,880	1,939	1,870	1,903	37,500	634.33
2002-06-28	1,835	1,880	1,835	1,875	10,200	625
2002-06-27	1,835	1,845	1,821	1,835	12,900	611.67
2002-06-26	1,840	1,840	1,800	1,835	22,600	611.67
2002-06-25	1,810	1,850	1,780	1,780	18,800	593.33
2002-06-24	1,799	1,830	1,744	1,830	14,100	610
2002-06-21	1,831	1,832	1,779	1,810	26,300	603.33
2002-06-20	1,831	1,869	1,810	1,869	20,200	623
2002-06-19	1,960	1,971	1,888	1,891	18,300	630.33
2002-06-18	1,980	1,980	1,961	1,965	18,100	655
2002-06-17	2,015	2,045	1,950	1,950	25,100	650
2002-06-14	2,140	2,140	2,030	2,075	33,300	691.67
2002-06-13	2,195	2,200	2,120	2,145	14,600	715
2002-06-12	2,205	2,230	2,170	2,195	19,500	731.67
2002-06-11	2,145	2,200	2,135	2,200	11,600	733.33
2002-06-10	2,190	2,195	2,140	2,185	19,200	728.33
2002-06-07	2,140	2,220	2,130	2,210	29,900	736.67
2002-06-06	2,110	2,170	2,100	2,135	30,000	711.67
2002-06-05	2,090	2,130	2,085	2,110	19,200	703.33
2002-06-04	2,145	2,145	2,070	2,095	19,300	698.33
2002-06-03	2,185	2,195	2,140	2,150	12,800	716.67
2002-05-31	2,265	2,265	2,150	2,155	13,500	718.33
2002-05-30	2,225	2,225	2,185	2,185	12,000	728.33
2002-05-29	2,195	2,250	2,160	2,245	13,400	748.33
2002-05-28	2,280	2,300	2,255	2,260	35,400	753.33
2002-05-27	2,220	2,300	2,220	2,295	74,200	765
2002-05-24	2,080	2,200	2,070	2,195	117,300	731.67
2002-05-23	2,020	2,045	2,020	2,045	47,400	681.67
2002-05-22	2,080	2,085	2,000	2,015	41,100	671.67
2002-05-21	2,045	2,100	1,981	2,085	42,900	695
2002-05-20	2,100	2,105	2,020	2,070	43,900	690
2002-05-17	2,135	2,135	2,090	2,105	64,500	701.67
2002-05-16	2,155	2,155	2,100	2,140	63,800	713.33
2002-05-15	2,050	2,175	2,035	2,155	232,700	718.33
2002-05-14	1,980	2,020	1,945	2,010	179,300	670
2002-05-13	1,798	1,890	1,798	1,890	65,600	630
2002-05-10	1,772	1,797	1,770	1,791	27,900	597
2002-05-09	1,791	1,795	1,755	1,755	17,600	585
2002-05-08	1,790	1,798	1,755	1,755	11,700	585
2002-05-07	1,800	1,800	1,780	1,795	18,300	598.33
2002-05-02	1,804	1,804	1,766	1,780	7,100	593.33
2002-05-01	1,780	1,810	1,745	1,810	12,900	603.33
2002-04-30	1,745	1,747	1,712	1,739	8,600	579.67
2002-04-26	1,748	1,751	1,740	1,750	16,900	583.33
2002-04-25	1,760	1,760	1,700	1,743	15,700	581
2002-04-24	1,815	1,815	1,755	1,755	29,800	585
2002-04-23	1,800	1,815	1,800	1,808	32,900	602.67
2002-04-22	1,790	1,798	1,785	1,798	24,200	599.33
2002-04-19	1,785	1,785	1,763	1,785	30,800	595
2002-04-18	1,746	1,785	1,739	1,761	59,800	587
2002-04-17	1,748	1,748	1,720	1,747	22,200	582.33
2002-04-16	1,710	1,748	1,710	1,748	22,800	582.67
2002-04-15	1,722	1,760	1,720	1,734	46,800	578
2002-04-12	1,705	1,722	1,700	1,722	41,900	574
2002-04-11	1,680	1,730	1,659	1,705	57,400	568.33
2002-04-10	1,601	1,660	1,601	1,660	20,600	553.33
2002-04-09	1,616	1,630	1,602	1,610	12,100	536.67
2002-04-08	1,600	1,600	1,560	1,590	6,500	530
2002-04-05	1,630	1,630	1,590	1,598	10,700	532.67
2002-04-04	1,603	1,614	1,590	1,595	5,500	531.67
2002-04-03	1,590	1,630	1,579	1,624	8,200	541.33
2002-04-02	1,556	1,590	1,556	1,590	3,000	530
2002-04-01	1,585	1,610	1,555	1,555	20,700	518.33
2002-03-29	1,605	1,633	1,600	1,600	15,200	533.33
2002-03-28	1,595	1,620	1,595	1,605	7,900	535
2002-03-27	1,590	1,625	1,560	1,625	16,200	541.67
2002-03-26	1,678	1,678	1,550	1,550	8,400	516.67
2002-03-25	1,719	1,721	1,630	1,630	16,500	543.33
2002-03-22	1,716	1,720	1,700	1,718	8,700	572.67
2002-03-20	1,755	1,755	1,700	1,715	10,400	571.67
2002-03-19	1,698	1,778	1,698	1,755	28,200	585
2002-03-18	1,738	1,739	1,650	1,699	8,000	566.33
2002-03-15	1,728	1,741	1,700	1,739	70,900	579.67
2002-03-14	1,602	1,698	1,600	1,698	23,100	566
2002-03-13	1,685	1,750	1,602	1,602	19,400	534
2002-03-12	1,704	1,705	1,690	1,690	39,800	563.33
2002-03-11	1,755	1,760	1,691	1,704	28,400	568
2002-03-08	1,776	1,778	1,725	1,725	51,800	575
2002-03-07	1,802	1,840	1,755	1,778	77,300	592.67
2002-03-06	1,710	1,819	1,680	1,799	212,100	599.67
2002-03-05	1,587	1,593	1,530	1,530	22,600	510
2002-03-04	1,535	1,561	1,470	1,527	25,600	509
2002-03-01	1,600	1,660	1,572	1,590	19,600	530
2002-02-28	1,565	1,690	1,565	1,641	34,900	547
2002-02-27	1,499	1,566	1,499	1,565	26,200	521.67
2002-02-26	1,530	1,530	1,480	1,492	36,100	497.33
2002-02-25	1,500	1,510	1,455	1,475	24,000	491.67
2002-02-22	1,430	1,500	1,430	1,451	36,300	483.67
2002-02-21	1,312	1,430	1,312	1,430	38,300	476.67
2002-02-20	1,280	1,330	1,280	1,311	23,300	437
2002-02-19	1,307	1,308	1,250	1,280	13,600	426.67
2002-02-18	1,300	1,310	1,300	1,308	4,900	436
2002-02-15	1,301	1,340	1,301	1,317	4,300	439
2002-02-14	1,400	1,400	1,350	1,350	12,800	450
2002-02-13	1,385	1,390	1,370	1,385	20,700	461.67
2002-02-12	1,274	1,348	1,272	1,348	14,500	449.33
2002-02-08	1,152	1,251	1,150	1,247	23,900	415.67
2002-02-07	1,190	1,278	1,190	1,250	10,200	416.67
2002-02-06	1,110	1,189	1,110	1,189	15,100	396.33
2002-02-05	1,140	1,141	1,100	1,110	14,000	370
2002-02-04	1,170	1,177	1,130	1,140	23,100	380
2002-02-01	1,192	1,192	1,170	1,174	19,500	391.33
2002-01-31	1,180	1,240	1,180	1,185	13,700	395
2002-01-30	1,200	1,201	1,182	1,193	15,900	397.67
2002-01-29	1,256	1,259	1,226	1,226	10,100	408.67
2002-01-28	1,270	1,270	1,240	1,255	36,900	418.33
2002-01-25	1,271	1,291	1,260	1,260	8,300	420
2002-01-24	1,300	1,300	1,270	1,270	18,800	423.33
2002-01-23	1,338	1,338	1,290	1,290	8,900	430
2002-01-22	1,343	1,370	1,340	1,345	18,400	448.33
2002-01-21	1,322	1,342	1,321	1,339	12,900	446.33
2002-01-18	1,280	1,320	1,277	1,320	18,400	440
2002-01-17	1,295	1,299	1,283	1,299	14,600	433
2002-01-16	1,300	1,319	1,296	1,310	10,400	436.67
2002-01-15	1,325	1,329	1,318	1,318	12,100	439.33
2002-01-11	1,365	1,365	1,330	1,330	16,100	443.33
2002-01-10	1,330	1,361	1,330	1,345	22,100	448.33
2002-01-09	1,320	1,360	1,320	1,337	10,000	445.67
2002-01-08	1,360	1,360	1,320	1,320	18,400	440
2002-01-07	1,371	1,371	1,355	1,360	13,600	453.33
2002-01-04	1,400	1,400	1,370	1,388	900	462.67

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 [2002年度]

7483 (株)ドウシシャの時系列データ [2002年度]