7483 (株)ドウシシャの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,460	2,490	2,450	2,450	2,800	816.67
2003-12-29	2,470	2,525	2,450	2,500	5,200	833.33
2003-12-26	2,470	2,470	2,390	2,445	4,800	815
2003-12-25	2,495	2,495	2,420	2,480	4,300	826.67
2003-12-24	2,550	2,550	2,395	2,500	11,900	833.33
2003-12-22	2,555	2,560	2,520	2,550	11,300	850
2003-12-19	2,520	2,540	2,505	2,535	9,500	845
2003-12-18	2,505	2,535	2,505	2,530	10,300	843.33
2003-12-17	2,510	2,520	2,500	2,505	4,300	835
2003-12-16	2,470	2,505	2,470	2,495	2,100	831.67
2003-12-15	2,510	2,540	2,510	2,530	13,900	843.33
2003-12-12	2,450	2,510	2,450	2,495	23,000	831.67
2003-12-11	2,495	2,495	2,450	2,490	3,700	830
2003-12-10	2,520	2,520	2,460	2,460	3,500	820
2003-12-09	2,440	2,530	2,440	2,520	4,200	840
2003-12-08	2,525	2,530	2,490	2,520	9,900	840
2003-12-05	2,550	2,575	2,500	2,530	15,600	843.33
2003-12-04	2,500	2,545	2,490	2,530	7,800	843.33
2003-12-03	2,555	2,570	2,500	2,535	16,900	845
2003-12-02	2,490	2,550	2,475	2,475	21,600	825
2003-12-01	2,400	2,480	2,400	2,470	8,100	823.33
2003-11-28	2,495	2,495	2,415	2,450	8,400	816.67
2003-11-27	2,320	2,500	2,320	2,500	4,700	833.33
2003-11-26	2,340	2,410	2,340	2,410	10,600	803.33
2003-11-25	2,420	2,420	2,335	2,375	12,800	791.67
2003-11-21	2,380	2,405	2,360	2,405	8,000	801.67
2003-11-20	2,345	2,400	2,320	2,400	11,500	800
2003-11-19	2,280	2,350	2,250	2,350	24,000	783.33
2003-11-18	2,405	2,410	2,330	2,400	14,200	800
2003-11-17	2,455	2,535	2,415	2,510	19,600	836.67
2003-11-14	2,555	2,575	2,545	2,550	10,100	850
2003-11-13	2,550	2,575	2,530	2,555	10,200	851.67
2003-11-12	2,550	2,555	2,510	2,530	6,500	843.33
2003-11-11	2,550	2,580	2,520	2,580	21,100	860
2003-11-10	2,505	2,570	2,505	2,550	10,600	850
2003-11-07	2,570	2,580	2,500	2,535	20,300	845
2003-11-06	2,475	2,580	2,470	2,570	43,500	856.67
2003-11-05	2,485	2,495	2,455	2,470	19,200	823.33
2003-11-04	2,460	2,495	2,440	2,495	25,000	831.67
2003-10-31	2,400	2,435	2,370	2,420	38,500	806.67
2003-10-30	2,305	2,400	2,305	2,365	72,500	788.33
2003-10-29	2,285	2,290	2,255	2,260	20,600	753.33
2003-10-28	2,220	2,250	2,210	2,245	13,800	748.33
2003-10-27	2,250	2,250	2,200	2,215	17,200	738.33
2003-10-24	2,215	2,220	2,190	2,220	36,700	740
2003-10-23	2,200	2,200	2,165	2,185	45,800	728.33
2003-10-22	2,215	2,215	2,195	2,210	41,000	736.67
2003-10-21	2,200	2,220	2,200	2,210	29,100	736.67
2003-10-20	2,180	2,220	2,180	2,200	20,700	733.33
2003-10-17	2,190	2,220	2,100	2,175	11,800	725
2003-10-16	2,230	2,235	2,220	2,220	25,200	740
2003-10-15	2,245	2,245	2,210	2,215	11,500	738.33
2003-10-14	2,215	2,250	2,210	2,230	42,900	743.33
2003-10-10	2,215	2,230	2,200	2,210	30,500	736.67
2003-10-09	2,185	2,235	2,185	2,235	24,000	745
2003-10-08	2,180	2,230	2,170	2,185	58,500	728.33
2003-10-07	2,170	2,205	2,170	2,190	49,100	730
2003-10-06	2,170	2,190	2,165	2,170	21,500	723.33
2003-10-03	2,160	2,175	2,140	2,165	21,900	721.67
2003-10-02	2,085	2,165	2,065	2,140	17,400	713.33
2003-10-01	2,135	2,135	2,070	2,075	9,200	691.67
2003-09-30	2,080	2,145	2,070	2,115	19,500	705
2003-09-29	2,120	2,150	2,070	2,080	12,200	693.33
2003-09-26	2,050	2,100	2,030	2,080	26,500	693.33
2003-09-25	2,060	2,060	2,000	2,030	30,800	676.67
2003-09-24	1,987	2,005	1,981	2,000	40,000	666.67
2003-09-22	1,969	1,980	1,960	1,980	8,300	660
2003-09-19	1,955	1,960	1,930	1,958	12,500	652.67
2003-09-18	1,960	1,961	1,910	1,925	14,600	641.67
2003-09-17	1,985	1,988	1,960	1,960	17,400	653.33
2003-09-16	1,980	1,986	1,965	1,965	10,100	655
2003-09-12	1,989	1,989	1,951	1,961	25,000	653.67
2003-09-11	1,989	1,989	1,962	1,970	5,200	656.67
2003-09-10	1,970	1,988	1,966	1,988	9,200	662.67
2003-09-09	1,972	1,975	1,966	1,968	5,800	656
2003-09-08	1,955	1,980	1,951	1,972	10,400	657.33
2003-09-05	1,970	1,970	1,950	1,956	9,000	652
2003-09-04	1,941	1,951	1,940	1,941	4,500	647
2003-09-03	1,961	1,977	1,940	1,940	9,600	646.67
2003-09-02	1,978	1,978	1,946	1,946	9,500	648.67
2003-09-01	1,940	1,970	1,935	1,948	11,800	649.33
2003-08-29	1,970	1,970	1,910	1,922	22,000	640.67
2003-08-28	1,916	1,934	1,900	1,915	13,900	638.33
2003-08-27	1,975	1,975	1,913	1,913	6,200	637.67
2003-08-26	1,944	1,946	1,936	1,945	13,500	648.33
2003-08-25	1,960	1,960	1,943	1,943	3,900	647.67
2003-08-22	1,981	1,981	1,955	1,955	8,800	651.67
2003-08-21	1,990	1,994	1,960	1,976	4,600	658.67
2003-08-20	1,960	1,992	1,960	1,991	6,800	663.67
2003-08-19	2,000	2,000	1,956	1,961	7,800	653.67
2003-08-18	2,000	2,000	1,966	1,976	5,200	658.67
2003-08-15	2,020	2,025	1,952	1,963	5,100	654.33
2003-08-14	2,050	2,050	1,985	2,025	5,800	675
2003-08-13	1,985	2,015	1,980	2,010	5,100	670
2003-08-12	1,995	2,000	1,979	1,985	11,000	661.67
2003-08-11	2,015	2,040	2,010	2,020	20,100	673.33
2003-08-08	2,030	2,030	2,015	2,015	8,500	671.67
2003-08-07	2,020	2,040	2,005	2,020	11,700	673.33
2003-08-06	2,040	2,040	2,030	2,035	19,400	678.33
2003-08-05	2,000	2,050	1,999	2,035	47,500	678.33
2003-08-04	1,999	2,010	1,998	2,000	33,600	666.67
2003-08-01	2,000	2,010	1,994	1,999	28,600	666.33
2003-07-31	2,010	2,010	1,972	1,980	19,600	660
2003-07-30	1,990	2,010	1,990	2,010	37,000	670
2003-07-29	2,010	2,010	1,960	1,990	15,900	663.33
2003-07-28	2,000	2,010	1,986	2,010	48,800	670
2003-07-25	1,977	1,989	1,970	1,970	25,100	656.67
2003-07-24	2,000	2,000	1,930	1,976	12,900	658.67
2003-07-23	1,988	2,000	1,983	1,990	16,100	663.33
2003-07-22	2,015	2,015	1,970	1,987	28,400	662.33
2003-07-18	1,910	2,050	1,910	2,020	82,000	673.33
2003-07-17	1,898	1,901	1,886	1,901	30,500	633.67
2003-07-16	1,900	1,900	1,883	1,884	19,600	628
2003-07-15	1,880	1,888	1,869	1,881	22,900	627
2003-07-14	1,810	1,825	1,805	1,825	39,300	608.33
2003-07-11	1,795	1,824	1,790	1,790	13,200	596.67
2003-07-10	1,810	1,810	1,790	1,800	28,800	600
2003-07-09	1,811	1,820	1,805	1,817	13,400	605.67
2003-07-08	1,860	1,860	1,821	1,822	14,900	607.33
2003-07-07	1,874	1,900	1,850	1,853	7,700	617.67
2003-07-04	1,850	1,861	1,835	1,835	10,900	611.67
2003-07-03	1,899	1,899	1,851	1,851	29,300	617
2003-07-02	1,900	1,900	1,821	1,851	22,300	617
2003-07-01	1,897	1,897	1,860	1,881	14,700	627
2003-06-30	1,899	1,900	1,880	1,880	7,600	626.67
2003-06-27	1,862	1,906	1,862	1,900	14,400	633.33
2003-06-26	1,900	1,900	1,855	1,855	13,600	618.33
2003-06-25	1,875	1,883	1,864	1,883	13,300	627.67
2003-06-24	1,862	1,866	1,851	1,866	18,600	622
2003-06-23	1,846	1,861	1,846	1,859	12,500	619.67
2003-06-20	1,839	1,849	1,836	1,845	21,200	615
2003-06-19	1,825	1,840	1,825	1,840	10,800	613.33
2003-06-18	1,825	1,848	1,825	1,839	8,600	613
2003-06-17	1,849	1,850	1,824	1,830	8,600	610
2003-06-16	1,840	1,850	1,821	1,839	8,500	613
2003-06-13	1,860	1,860	1,811	1,844	22,100	614.67
2003-06-12	1,870	1,870	1,817	1,830	4,800	610
2003-06-11	1,874	1,874	1,841	1,841	12,500	613.67
2003-06-10	1,816	1,875	1,815	1,850	21,300	616.67
2003-06-09	1,815	1,837	1,815	1,825	13,100	608.33
2003-06-06	1,850	1,860	1,849	1,854	6,900	618
2003-06-05	1,849	1,851	1,820	1,849	12,600	616.33
2003-06-04	1,865	1,868	1,850	1,855	9,300	618.33
2003-06-03	1,830	1,840	1,820	1,840	24,200	613.33
2003-06-02	1,862	1,870	1,814	1,830	20,600	610
2003-05-30	1,815	1,875	1,815	1,869	28,700	623
2003-05-29	1,789	1,804	1,789	1,804	12,100	601.33
2003-05-28	1,792	1,809	1,790	1,790	13,200	596.67
2003-05-27	1,797	1,797	1,780	1,790	39,600	596.67
2003-05-26	1,760	1,790	1,749	1,785	37,200	595
2003-05-23	1,730	1,755	1,730	1,745	22,900	581.67
2003-05-22	1,730	1,752	1,730	1,731	74,300	577
2003-05-21	1,750	1,753	1,730	1,730	39,400	576.67
2003-05-20	1,749	1,750	1,730	1,730	23,500	576.67
2003-05-19	1,785	1,786	1,702	1,757	11,700	585.67
2003-05-16	1,769	1,796	1,768	1,785	10,900	595
2003-05-15	1,817	1,817	1,731	1,745	36,700	581.67
2003-05-14	1,836	1,870	1,836	1,847	11,200	615.67
2003-05-13	1,950	1,955	1,839	1,860	31,200	620
2003-05-12	1,920	1,965	1,920	1,960	14,000	653.33
2003-05-09	1,920	1,940	1,915	1,940	10,800	646.67
2003-05-08	1,920	1,960	1,920	1,929	19,500	643
2003-05-07	1,909	1,921	1,909	1,920	11,200	640
2003-05-06	1,827	1,909	1,827	1,909	11,600	636.33
2003-05-02	1,850	1,890	1,850	1,887	13,000	629
2003-05-01	1,810	1,835	1,810	1,832	20,200	610.67
2003-04-30	1,764	1,785	1,760	1,785	9,700	595
2003-04-28	1,775	1,785	1,760	1,765	9,000	588.33
2003-04-25	1,731	1,750	1,730	1,750	10,700	583.33
2003-04-24	1,699	1,729	1,698	1,729	3,200	576.33
2003-04-23	1,695	1,702	1,690	1,698	4,500	566
2003-04-22	1,718	1,720	1,684	1,694	11,400	564.67
2003-04-21	1,721	1,726	1,717	1,720	8,000	573.33
2003-04-18	1,679	1,703	1,675	1,689	8,700	563
2003-04-17	1,672	1,681	1,672	1,679	4,200	559.67
2003-04-16	1,672	1,675	1,670	1,671	6,000	557
2003-04-15	1,622	1,672	1,619	1,672	11,800	557.33
2003-04-14	1,625	1,635	1,609	1,622	9,100	540.67
2003-04-11	1,639	1,646	1,629	1,630	10,100	543.33
2003-04-10	1,601	1,615	1,599	1,608	6,000	536
2003-04-09	1,580	1,629	1,580	1,601	5,600	533.67
2003-04-08	1,616	1,620	1,571	1,573	6,500	524.33
2003-04-07	1,601	1,616	1,600	1,616	8,200	538.67
2003-04-04	1,579	1,615	1,571	1,615	11,800	538.33
2003-04-03	1,619	1,632	1,582	1,582	7,600	527.33
2003-04-02	1,599	1,625	1,580	1,616	8,400	538.67
2003-04-01	1,572	1,616	1,570	1,612	11,300	537.33
2003-03-31	1,677	1,677	1,631	1,631	5,000	543.67
2003-03-28	1,660	1,690	1,656	1,678	10,100	559.33
2003-03-27	1,697	1,730	1,697	1,719	9,700	573
2003-03-26	1,724	1,724	1,688	1,696	9,800	565.33
2003-03-25	1,681	1,713	1,681	1,706	16,000	568.67
2003-03-24	1,690	1,730	1,689	1,730	12,000	576.67
2003-03-20	1,611	1,650	1,610	1,650	7,200	550
2003-03-19	1,625	1,626	1,610	1,613	6,900	537.67
2003-03-18	1,621	1,650	1,621	1,625	5,600	541.67
2003-03-17	1,636	1,636	1,620	1,620	6,100	540
2003-03-14	1,680	1,681	1,634	1,634	26,400	544.67
2003-03-13	1,650	1,658	1,649	1,656	6,000	552
2003-03-12	1,669	1,669	1,606	1,624	5,000	541.33
2003-03-11	1,661	1,661	1,597	1,639	19,800	546.33
2003-03-10	1,610	1,639	1,601	1,631	8,400	543.67
2003-03-07	1,750	1,750	1,700	1,700	3,400	566.67
2003-03-06	1,749	1,750	1,733	1,749	7,900	583
2003-03-05	1,700	1,728	1,700	1,728	3,200	576
2003-03-04	1,730	1,750	1,710	1,735	13,100	578.33
2003-03-03	1,700	1,737	1,684	1,737	6,200	579
2003-02-28	1,720	1,748	1,690	1,700	11,800	566.67
2003-02-27	1,750	1,750	1,660	1,710	8,300	570
2003-02-26	1,779	1,779	1,739	1,739	8,800	579.67
2003-02-25	1,780	1,780	1,750	1,750	6,600	583.33
2003-02-24	1,775	1,779	1,769	1,776	6,600	592
2003-02-21	1,782	1,782	1,763	1,778	2,300	592.67
2003-02-20	1,784	1,785	1,760	1,780	6,500	593.33
2003-02-19	1,780	1,793	1,770	1,783	5,200	594.33
2003-02-18	1,750	1,780	1,727	1,778	14,200	592.67
2003-02-17	1,750	1,753	1,737	1,737	18,300	579
2003-02-14	1,759	1,768	1,710	1,748	18,400	582.67
2003-02-13	1,759	1,759	1,744	1,757	9,900	585.67
2003-02-12	1,740	1,780	1,740	1,777	8,800	592.33
2003-02-10	1,747	1,750	1,740	1,750	4,900	583.33
2003-02-07	1,758	1,762	1,743	1,749	7,900	583
2003-02-06	1,740	1,769	1,727	1,759	43,000	586.33
2003-02-05	1,730	1,750	1,730	1,740	13,200	580
2003-02-04	1,705	1,750	1,705	1,735	14,800	578.33
2003-02-03	1,580	1,700	1,580	1,699	18,300	566.33
2003-01-31	1,622	1,622	1,570	1,570	15,800	523.33
2003-01-30	1,620	1,622	1,612	1,612	5,500	537.33
2003-01-29	1,630	1,651	1,614	1,619	5,500	539.67
2003-01-28	1,700	1,700	1,627	1,641	16,700	547
2003-01-27	1,701	1,710	1,698	1,706	18,300	568.67
2003-01-24	1,701	1,724	1,700	1,701	25,800	567
2003-01-23	1,700	1,701	1,690	1,701	20,800	567
2003-01-22	1,700	1,701	1,675	1,701	18,600	567
2003-01-21	1,649	1,710	1,649	1,701	24,700	567
2003-01-20	1,617	1,667	1,616	1,667	18,300	555.67
2003-01-17	1,602	1,650	1,602	1,650	11,700	550
2003-01-16	1,600	1,660	1,600	1,609	5,600	536.33
2003-01-15	1,600	1,619	1,585	1,600	6,500	533.33
2003-01-14	1,590	1,595	1,583	1,595	1,900	531.67
2003-01-10	1,565	1,580	1,565	1,580	3,700	526.67
2003-01-09	1,560	1,568	1,560	1,564	5,700	521.33
2003-01-08	1,552	1,571	1,552	1,559	9,400	519.67
2003-01-07	1,536	1,561	1,536	1,544	9,800	514.67
2003-01-06	1,536	1,569	1,533	1,534	4,100	511.33

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 [2003年度]

7483 (株)ドウシシャの時系列データ [2003年度]