7483 (株)ドウシシャの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,275	2,280	2,265	2,265	5,700	1,132.50
2006-12-28	2,240	2,285	2,240	2,275	35,400	1,137.50
2006-12-27	2,260	2,270	2,235	2,240	32,600	1,120
2006-12-26	2,240	2,255	2,235	2,255	24,000	1,127.50
2006-12-25	2,230	2,245	2,225	2,230	16,700	1,115
2006-12-22	2,245	2,250	2,210	2,230	41,200	1,115
2006-12-21	2,260	2,270	2,240	2,245	52,400	1,122.50
2006-12-20	2,230	2,265	2,210	2,250	34,500	1,125
2006-12-19	2,210	2,230	2,205	2,205	49,500	1,102.50
2006-12-18	2,270	2,280	2,215	2,240	25,300	1,120
2006-12-15	2,250	2,270	2,240	2,270	39,400	1,135
2006-12-14	2,270	2,285	2,235	2,250	59,200	1,125
2006-12-13	2,260	2,310	2,260	2,270	96,400	1,135
2006-12-12	2,220	2,255	2,200	2,250	70,700	1,125
2006-12-11	2,175	2,230	2,175	2,220	60,200	1,110
2006-12-08	2,170	2,175	2,135	2,175	90,700	1,087.50
2006-12-07	2,150	2,180	2,130	2,170	94,800	1,085
2006-12-06	2,070	2,120	2,065	2,105	49,800	1,052.50
2006-12-05	2,055	2,060	2,035	2,050	36,100	1,025
2006-12-04	2,055	2,060	2,025	2,050	43,200	1,025
2006-12-01	2,020	2,060	2,020	2,055	35,900	1,027.50
2006-11-30	2,040	2,050	2,005	2,020	65,000	1,010
2006-11-29	1,999	2,030	1,999	2,030	44,200	1,015
2006-11-28	2,000	2,005	1,985	1,997	43,900	998.50
2006-11-27	1,995	2,010	1,982	2,000	38,900	1,000
2006-11-24	2,000	2,000	1,980	1,993	20,800	996.50
2006-11-22	2,010	2,015	1,975	2,000	57,400	1,000
2006-11-21	2,035	2,065	2,010	2,010	47,200	1,005
2006-11-20	2,070	2,090	2,030	2,035	29,800	1,017.50
2006-11-17	2,070	2,085	2,060	2,065	22,500	1,032.50
2006-11-16	2,090	2,105	2,065	2,070	57,000	1,035
2006-11-15	2,075	2,095	2,060	2,070	58,700	1,035
2006-11-14	2,040	2,075	2,030	2,050	51,000	1,025
2006-11-13	2,015	2,035	2,005	2,010	29,900	1,005
2006-11-10	2,000	2,030	1,990	2,005	28,200	1,002.50
2006-11-09	2,010	2,035	1,993	1,999	27,900	999.50
2006-11-08	2,020	2,025	2,000	2,010	16,000	1,005
2006-11-07	2,050	2,055	2,025	2,030	26,100	1,015
2006-11-06	2,010	2,065	2,010	2,035	27,300	1,017.50
2006-11-02	2,010	2,020	2,005	2,020	13,300	1,010
2006-11-01	2,000	2,030	1,993	2,015	37,800	1,007.50
2006-10-31	1,986	2,030	1,986	2,005	36,200	1,002.50
2006-10-30	2,000	2,000	1,985	1,985	32,200	992.50
2006-10-27	2,020	2,020	1,992	2,000	39,900	1,000
2006-10-26	2,040	2,040	2,005	2,030	10,000	1,015
2006-10-25	2,025	2,045	2,025	2,025	6,700	1,012.50
2006-10-24	2,020	2,040	2,015	2,020	15,700	1,010
2006-10-23	2,005	2,020	2,000	2,015	14,500	1,007.50
2006-10-20	2,000	2,005	1,999	1,999	13,500	999.50
2006-10-19	2,000	2,015	2,000	2,010	16,600	1,005
2006-10-18	2,020	2,030	1,995	2,005	20,900	1,002.50
2006-10-17	2,035	2,070	2,030	2,035	8,100	1,017.50
2006-10-16	2,015	2,045	2,005	2,015	8,200	1,007.50
2006-10-13	1,986	2,000	1,986	1,994	10,700	997
2006-10-12	2,000	2,010	1,980	1,986	18,700	993
2006-10-11	2,015	2,070	2,000	2,000	29,100	1,000
2006-10-10	2,005	2,030	2,005	2,010	13,000	1,005
2006-10-06	2,070	2,070	2,030	2,040	23,900	1,020
2006-10-05	2,065	2,075	2,060	2,070	7,500	1,035
2006-10-04	2,100	2,110	2,060	2,065	14,900	1,032.50
2006-10-03	2,115	2,115	2,090	2,090	12,300	1,045
2006-10-02	2,100	2,120	2,100	2,115	9,000	1,057.50
2006-09-29	2,110	2,115	2,100	2,105	9,500	1,052.50
2006-09-28	2,125	2,125	2,080	2,115	20,200	1,057.50
2006-09-27	2,100	2,130	2,090	2,120	28,700	1,060
2006-09-26	2,065	2,165	2,050	2,085	37,200	1,042.50
2006-09-25	2,055	2,075	2,000	2,065	38,200	1,032.50
2006-09-22	2,035	2,040	2,030	2,040	11,800	1,020
2006-09-21	2,030	2,050	2,020	2,025	15,500	1,012.50
2006-09-20	2,045	2,045	2,000	2,015	24,500	1,007.50
2006-09-19	2,075	2,095	2,040	2,050	25,700	1,025
2006-09-15	2,090	2,100	2,070	2,070	9,800	1,035
2006-09-14	2,050	2,090	2,050	2,080	11,800	1,040
2006-09-13	2,110	2,125	2,060	2,060	17,500	1,030
2006-09-12	2,135	2,140	2,100	2,100	16,700	1,050
2006-09-11	2,130	2,140	2,120	2,120	12,500	1,060
2006-09-08	2,125	2,145	2,125	2,130	21,800	1,065
2006-09-07	2,125	2,140	2,110	2,125	28,200	1,062.50
2006-09-06	2,140	2,140	2,120	2,125	21,000	1,062.50
2006-09-05	2,120	2,140	2,120	2,120	13,400	1,060
2006-09-04	2,120	2,125	2,115	2,115	21,700	1,057.50
2006-09-01	2,120	2,120	2,100	2,110	13,700	1,055
2006-08-31	2,100	2,125	2,100	2,110	19,500	1,055
2006-08-30	2,130	2,130	2,090	2,090	16,700	1,045
2006-08-29	2,145	2,145	2,095	2,120	22,500	1,060
2006-08-28	2,190	2,200	2,120	2,125	45,100	1,062.50
2006-08-25	2,180	2,185	2,170	2,185	28,600	1,092.50
2006-08-24	2,210	2,220	2,180	2,195	17,600	1,097.50
2006-08-23	2,235	2,235	2,190	2,210	17,600	1,105
2006-08-22	2,255	2,260	2,170	2,220	45,400	1,110
2006-08-21	2,265	2,270	2,250	2,260	16,300	1,130
2006-08-18	2,265	2,270	2,235	2,270	22,300	1,135
2006-08-17	2,220	2,270	2,220	2,240	17,300	1,120
2006-08-16	2,230	2,245	2,200	2,230	23,700	1,115
2006-08-15	2,250	2,250	2,210	2,230	18,800	1,115
2006-08-14	2,150	2,240	2,145	2,240	68,700	1,120
2006-08-11	2,085	2,110	2,080	2,110	16,100	1,055
2006-08-10	2,090	2,095	2,070	2,085	11,200	1,042.50
2006-08-09	2,075	2,100	2,055	2,095	25,200	1,047.50
2006-08-08	2,065	2,080	2,050	2,070	21,000	1,035
2006-08-07	2,075	2,080	2,050	2,060	39,800	1,030
2006-08-04	2,090	2,100	2,065	2,075	19,400	1,037.50
2006-08-03	2,075	2,085	2,065	2,075	17,900	1,037.50
2006-08-02	2,105	2,115	2,065	2,090	29,200	1,045
2006-08-01	2,075	2,115	2,060	2,115	37,200	1,057.50
2006-07-31	2,005	2,035	2,000	2,015	28,200	1,007.50
2006-07-28	1,999	2,010	1,990	1,996	19,200	998
2006-07-27	2,000	2,015	1,970	1,998	59,200	999
2006-07-26	2,075	2,075	2,000	2,020	22,600	1,010
2006-07-25	2,055	2,055	2,040	2,045	9,400	1,022.50
2006-07-24	2,045	2,050	2,015	2,035	15,100	1,017.50
2006-07-21	2,005	2,050	2,000	2,035	32,500	1,017.50
2006-07-20	2,000	2,030	1,991	2,025	91,800	1,012.50
2006-07-19	2,005	2,015	1,990	1,999	29,600	999.50
2006-07-18	2,080	2,080	1,980	2,000	28,400	1,000
2006-07-14	2,150	2,150	2,080	2,095	25,400	1,047.50
2006-07-13	2,115	2,125	2,090	2,120	29,500	1,060
2006-07-12	2,165	2,170	2,110	2,130	26,300	1,065
2006-07-11	2,210	2,210	2,165	2,175	21,900	1,087.50
2006-07-10	2,185	2,220	2,175	2,205	25,100	1,102.50
2006-07-07	2,220	2,220	2,180	2,185	14,000	1,092.50
2006-07-06	2,180	2,225	2,160	2,215	42,300	1,107.50
2006-07-05	2,190	2,205	2,175	2,190	21,300	1,095
2006-07-04	2,205	2,225	2,195	2,210	18,000	1,105
2006-07-03	2,210	2,215	2,170	2,200	23,800	1,100
2006-06-30	2,145	2,190	2,145	2,170	22,500	1,085
2006-06-29	2,140	2,155	2,130	2,140	59,900	1,070
2006-06-28	2,140	2,160	2,140	2,150	17,300	1,075
2006-06-27	2,135	2,165	2,135	2,160	57,400	1,080
2006-06-26	2,150	2,150	2,135	2,135	47,300	1,067.50
2006-06-23	2,150	2,160	2,135	2,160	30,900	1,080
2006-06-22	2,130	2,190	2,130	2,190	35,400	1,095
2006-06-21	2,155	2,160	2,105	2,120	53,100	1,060
2006-06-20	2,150	2,185	2,150	2,155	46,900	1,077.50
2006-06-19	2,215	2,230	2,170	2,190	32,800	1,095
2006-06-16	2,185	2,260	2,185	2,215	49,900	1,107.50
2006-06-15	2,140	2,175	2,135	2,160	26,800	1,080
2006-06-14	2,105	2,160	2,105	2,130	26,600	1,065
2006-06-13	2,165	2,165	2,100	2,105	29,300	1,052.50
2006-06-12	2,150	2,210	2,130	2,175	43,000	1,087.50
2006-06-09	2,200	2,230	2,150	2,185	103,200	1,092.50
2006-06-08	2,210	2,210	2,060	2,085	60,200	1,042.50
2006-06-07	2,265	2,290	2,240	2,275	37,300	1,137.50
2006-06-06	2,290	2,310	2,270	2,275	41,700	1,137.50
2006-06-05	2,345	2,345	2,300	2,310	28,400	1,155
2006-06-02	2,370	2,370	2,255	2,340	85,600	1,170
2006-06-01	2,400	2,410	2,360	2,365	30,300	1,182.50
2006-05-31	2,370	2,385	2,355	2,360	47,300	1,180
2006-05-30	2,415	2,420	2,395	2,400	35,000	1,200
2006-05-29	2,445	2,445	2,415	2,420	23,100	1,210
2006-05-26	2,440	2,440	2,400	2,420	16,000	1,210
2006-05-25	2,410	2,430	2,400	2,410	19,700	1,205
2006-05-24	2,400	2,420	2,360	2,405	55,600	1,202.50
2006-05-23	2,485	2,485	2,405	2,420	32,900	1,210
2006-05-22	2,460	2,470	2,455	2,460	37,100	1,230
2006-05-19	2,435	2,510	2,425	2,490	43,800	1,245
2006-05-18	2,390	2,425	2,390	2,410	24,300	1,205
2006-05-17	2,435	2,440	2,200	2,430	51,900	1,215
2006-05-16	2,470	2,475	2,410	2,435	94,500	1,217.50
2006-05-15	2,485	2,490	2,465	2,470	24,100	1,235
2006-05-12	2,475	2,490	2,470	2,470	35,300	1,235
2006-05-11	2,460	2,505	2,460	2,505	100,600	1,252.50
2006-05-10	2,445	2,525	2,435	2,460	127,500	1,230
2006-05-09	2,610	2,635	2,600	2,605	15,900	1,302.50
2006-05-08	2,600	2,640	2,600	2,635	31,300	1,317.50
2006-05-02	2,605	2,620	2,555	2,570	57,500	1,285
2006-05-01	2,655	2,655	2,595	2,600	31,400	1,300
2006-04-28	2,620	2,670	2,600	2,665	51,700	1,332.50
2006-04-27	2,670	2,675	2,655	2,655	44,800	1,327.50
2006-04-26	2,635	2,675	2,625	2,650	51,800	1,325
2006-04-25	2,585	2,620	2,570	2,620	34,400	1,310
2006-04-24	2,580	2,585	2,560	2,575	47,300	1,287.50
2006-04-21	2,570	2,585	2,560	2,580	32,800	1,290
2006-04-20	2,545	2,545	2,530	2,540	22,400	1,270
2006-04-19	2,575	2,580	2,550	2,550	29,400	1,275
2006-04-18	2,525	2,550	2,500	2,545	35,200	1,272.50
2006-04-17	2,525	2,530	2,500	2,500	43,900	1,250
2006-04-14	2,500	2,525	2,480	2,520	26,000	1,260
2006-04-13	2,460	2,495	2,460	2,480	22,700	1,240
2006-04-12	2,485	2,500	2,455	2,455	28,300	1,227.50
2006-04-11	2,480	2,515	2,470	2,485	20,200	1,242.50
2006-04-10	2,470	2,485	2,465	2,470	14,600	1,235
2006-04-07	2,465	2,470	2,450	2,470	15,200	1,235
2006-04-06	2,450	2,475	2,440	2,470	24,300	1,235
2006-04-05	2,465	2,500	2,450	2,450	34,800	1,225
2006-04-04	2,520	2,520	2,480	2,505	31,200	1,252.50
2006-04-03	2,540	2,540	2,500	2,515	23,500	1,257.50
2006-03-31	2,550	2,560	2,530	2,535	37,500	1,267.50
2006-03-30	2,530	2,540	2,520	2,530	28,800	1,265
2006-03-29	2,480	2,540	2,465	2,520	60,600	1,260
2006-03-28	2,430	2,485	2,385	2,475	47,300	1,237.50
2006-03-27	2,470	2,480	2,440	2,465	71,500	1,232.50
2006-03-24	2,450	2,460	2,415	2,430	36,700	1,215
2006-03-23	2,450	2,470	2,450	2,450	26,800	1,225
2006-03-22	2,460	2,470	2,430	2,450	30,900	1,225
2006-03-20	2,400	2,455	2,395	2,450	71,400	1,225
2006-03-17	2,370	2,400	2,355	2,400	41,100	1,200
2006-03-16	2,390	2,390	2,340	2,350	29,300	1,175
2006-03-15	2,370	2,390	2,365	2,380	26,000	1,190
2006-03-14	2,370	2,375	2,345	2,360	29,300	1,180
2006-03-13	2,385	2,390	2,320	2,345	36,500	1,172.50
2006-03-10	2,290	2,320	2,280	2,305	60,500	1,152.50
2006-03-09	2,255	2,320	2,255	2,320	39,700	1,160
2006-03-08	2,290	2,290	2,250	2,250	34,600	1,125
2006-03-07	2,280	2,305	2,280	2,305	44,200	1,152.50
2006-03-06	2,335	2,335	2,280	2,280	55,900	1,140
2006-03-03	2,370	2,385	2,335	2,335	39,900	1,167.50
2006-03-02	2,375	2,420	2,375	2,385	29,900	1,192.50
2006-03-01	2,385	2,420	2,375	2,375	34,000	1,187.50
2006-02-28	2,400	2,435	2,380	2,385	40,900	1,192.50
2006-02-27	2,440	2,475	2,380	2,380	51,100	1,190
2006-02-24	2,430	2,430	2,360	2,400	77,300	1,200
2006-02-23	2,380	2,455	2,380	2,440	104,700	1,220
2006-02-22	2,400	2,460	2,360	2,360	33,000	1,180
2006-02-21	2,360	2,385	2,310	2,375	44,500	1,187.50
2006-02-20	2,400	2,425	2,370	2,370	66,100	1,185
2006-02-17	2,530	2,530	2,350	2,360	57,300	1,180
2006-02-16	2,525	2,525	2,460	2,495	33,800	1,247.50
2006-02-15	2,600	2,620	2,480	2,540	53,100	1,270
2006-02-14	2,600	2,615	2,505	2,520	61,800	1,260
2006-02-13	2,585	2,605	2,570	2,590	39,200	1,295
2006-02-10	2,610	2,625	2,565	2,585	45,000	1,292.50
2006-02-09	2,670	2,670	2,600	2,605	50,600	1,302.50
2006-02-08	2,685	2,715	2,650	2,670	69,200	1,335
2006-02-07	2,625	2,675	2,605	2,670	65,300	1,335
2006-02-06	2,680	2,680	2,565	2,600	87,600	1,300
2006-02-03	2,715	2,715	2,655	2,670	46,300	1,335
2006-02-02	2,780	2,780	2,700	2,710	95,100	1,355
2006-02-01	2,800	2,825	2,760	2,790	77,800	1,395
2006-01-31	2,815	2,890	2,780	2,880	50,500	1,440
2006-01-30	2,860	2,885	2,805	2,815	32,600	1,407.50
2006-01-27	2,780	2,840	2,755	2,840	36,500	1,420
2006-01-26	2,745	2,770	2,740	2,750	29,400	1,375
2006-01-25	2,740	2,755	2,735	2,735	24,400	1,367.50
2006-01-24	2,745	2,760	2,710	2,735	58,700	1,367.50
2006-01-23	2,800	2,805	2,755	2,790	46,500	1,395
2006-01-20	2,815	2,840	2,800	2,830	56,200	1,415
2006-01-19	2,820	2,845	2,780	2,820	71,500	1,410
2006-01-18	2,815	2,860	2,720	2,860	142,500	1,430
2006-01-17	2,805	2,860	2,790	2,815	73,900	1,407.50
2006-01-16	2,820	2,835	2,800	2,805	39,700	1,402.50
2006-01-13	2,820	2,850	2,810	2,820	66,900	1,410
2006-01-12	2,805	2,850	2,800	2,815	96,200	1,407.50
2006-01-11	2,860	2,860	2,800	2,825	131,300	1,412.50
2006-01-10	2,850	2,930	2,840	2,915	108,900	1,457.50
2006-01-06	2,700	2,850	2,670	2,835	97,700	1,417.50
2006-01-05	2,695	2,695	2,645	2,685	46,500	1,342.50
2006-01-04	2,600	2,700	2,595	2,675	72,100	1,337.50

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 [2006年度]

7483 (株)ドウシシャの時系列データ [2006年度]