7483 (株)ドウシシャの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,225	2,232	2,221	2,223	13,000	1,111.50
2011-12-29	2,201	2,230	2,200	2,225	13,100	1,112.50
2011-12-28	2,193	2,219	2,193	2,211	32,800	1,105.50
2011-12-27	2,170	2,227	2,168	2,211	40,700	1,105.50
2011-12-26	2,194	2,199	2,160	2,174	40,400	1,087
2011-12-22	2,183	2,187	2,178	2,185	30,800	1,092.50
2011-12-21	2,184	2,189	2,173	2,183	35,800	1,091.50
2011-12-20	2,159	2,188	2,159	2,170	59,600	1,085
2011-12-19	2,144	2,150	2,128	2,145	40,800	1,072.50
2011-12-16	2,130	2,157	2,128	2,144	54,100	1,072
2011-12-15	2,117	2,128	2,117	2,121	45,900	1,060.50
2011-12-14	2,124	2,129	2,105	2,117	49,200	1,058.50
2011-12-13	2,075	2,137	2,071	2,133	38,900	1,066.50
2011-12-12	2,082	2,090	2,073	2,075	26,500	1,037.50
2011-12-09	2,012	2,084	2,012	2,052	35,900	1,026
2011-12-08	2,080	2,080	2,040	2,046	14,900	1,023
2011-12-07	2,040	2,080	2,010	2,080	37,200	1,040
2011-12-06	2,071	2,074	2,047	2,047	10,500	1,023.50
2011-12-05	2,084	2,084	2,051	2,057	8,400	1,028.50
2011-12-02	2,037	2,066	2,037	2,052	34,300	1,026
2011-12-01	2,021	2,048	2,021	2,036	28,900	1,018
2011-11-30	1,986	2,020	1,976	2,019	29,500	1,009.50
2011-11-29	1,988	1,997	1,973	1,986	23,400	993
2011-11-28	2,003	2,014	1,985	1,987	27,100	993.50
2011-11-25	2,024	2,024	2,009	2,013	16,100	1,006.50
2011-11-24	2,017	2,023	2,002	2,023	25,000	1,011.50
2011-11-22	1,990	2,035	1,990	2,026	23,500	1,013
2011-11-21	1,990	2,036	1,986	2,025	29,200	1,012.50
2011-11-18	1,980	1,987	1,963	1,983	41,500	991.50
2011-11-17	2,002	2,008	1,981	1,989	34,600	994.50
2011-11-16	1,970	2,015	1,960	2,015	46,600	1,007.50
2011-11-15	1,957	1,969	1,953	1,965	28,500	982.50
2011-11-14	1,978	1,987	1,960	1,969	18,100	984.50
2011-11-11	1,969	1,983	1,956	1,961	26,800	980.50
2011-11-10	1,975	1,990	1,951	1,969	43,500	984.50
2011-11-09	2,010	2,032	2,000	2,014	39,700	1,007
2011-11-08	2,049	2,063	2,002	2,015	57,200	1,007.50
2011-11-07	1,981	2,028	1,981	2,024	37,400	1,012
2011-11-04	1,956	1,994	1,955	1,990	52,400	995
2011-11-02	1,935	1,949	1,907	1,920	46,300	960
2011-11-01	1,960	1,985	1,951	1,955	40,100	977.50
2011-10-31	1,976	2,001	1,957	1,959	42,800	979.50
2011-10-28	2,015	2,024	1,970	1,973	38,600	986.50
2011-10-27	1,923	2,018	1,921	2,015	78,400	1,007.50
2011-10-26	1,950	1,954	1,923	1,942	26,600	971
2011-10-25	2,000	2,000	1,933	1,938	68,400	969
2011-10-24	1,982	2,012	1,980	1,988	45,700	994
2011-10-21	2,013	2,026	1,980	1,983	44,600	991.50
2011-10-20	2,021	2,024	2,008	2,020	45,100	1,010
2011-10-19	2,038	2,048	2,020	2,020	46,200	1,010
2011-10-18	2,021	2,040	2,021	2,031	52,500	1,015.50
2011-10-17	2,061	2,075	2,030	2,037	79,700	1,018.50
2011-10-14	2,200	2,260	2,010	2,031	405,500	1,015.50
2011-10-13	2,060	2,073	2,030	2,032	69,700	1,016
2011-10-12	2,070	2,097	2,057	2,067	38,300	1,033.50
2011-10-11	2,126	2,127	2,046	2,074	76,400	1,037
2011-10-07	2,195	2,195	2,116	2,130	55,000	1,065
2011-10-06	2,079	2,153	2,079	2,145	27,100	1,072.50
2011-10-05	2,124	2,124	2,051	2,079	20,600	1,039.50
2011-10-04	2,092	2,121	2,076	2,099	32,400	1,049.50
2011-10-03	2,161	2,164	2,084	2,142	65,500	1,071
2011-09-30	2,255	2,255	2,144	2,240	102,400	1,120
2011-09-29	2,150	2,207	2,134	2,205	112,800	1,102.50
2011-09-28	2,158	2,188	2,119	2,154	90,400	1,077
2011-09-27	1,985	2,163	1,971	2,160	103,100	1,080
2011-09-26	2,065	2,065	1,965	1,971	45,200	985.50
2011-09-22	2,099	2,099	2,045	2,065	47,500	1,032.50
2011-09-21	2,091	2,111	2,078	2,095	25,200	1,047.50
2011-09-20	2,112	2,125	2,078	2,079	37,900	1,039.50
2011-09-16	2,089	2,134	2,089	2,134	36,600	1,067
2011-09-15	2,090	2,111	2,081	2,089	65,600	1,044.50
2011-09-14	2,134	2,140	2,087	2,087	42,100	1,043.50
2011-09-13	2,126	2,147	2,115	2,131	24,300	1,065.50
2011-09-12	2,110	2,120	2,094	2,105	48,900	1,052.50
2011-09-09	2,100	2,148	2,098	2,148	57,100	1,074
2011-09-08	2,108	2,118	2,080	2,115	44,000	1,057.50
2011-09-07	2,075	2,110	2,070	2,102	35,800	1,051
2011-09-06	2,090	2,094	2,044	2,055	28,900	1,027.50
2011-09-05	2,074	2,090	2,063	2,086	29,100	1,043
2011-09-02	2,096	2,096	2,068	2,074	62,900	1,037
2011-09-01	2,140	2,140	2,109	2,118	54,000	1,059
2011-08-31	2,108	2,133	2,099	2,133	55,700	1,066.50
2011-08-30	2,099	2,121	2,090	2,106	38,300	1,053
2011-08-29	2,100	2,121	2,082	2,098	52,300	1,049
2011-08-26	2,085	2,096	2,053	2,089	60,100	1,044.50
2011-08-25	2,075	2,084	2,045	2,047	74,800	1,023.50
2011-08-24	2,043	2,085	2,043	2,071	55,900	1,035.50
2011-08-23	2,002	2,050	2,002	2,042	48,200	1,021
2011-08-22	2,002	2,040	2,002	2,006	40,100	1,003
2011-08-19	2,010	2,029	2,000	2,020	27,600	1,010
2011-08-18	2,034	2,049	2,022	2,029	43,300	1,014.50
2011-08-17	2,037	2,056	2,029	2,047	42,400	1,023.50
2011-08-16	2,037	2,070	2,026	2,061	86,600	1,030.50
2011-08-15	2,036	2,049	2,005	2,036	76,600	1,018
2011-08-12	2,062	2,062	2,001	2,018	69,000	1,009
2011-08-11	1,920	2,030	1,915	2,018	94,100	1,009
2011-08-10	1,972	1,978	1,948	1,952	79,800	976
2011-08-09	1,875	1,904	1,820	1,903	53,700	951.50
2011-08-08	1,918	1,953	1,910	1,930	76,200	965
2011-08-05	1,940	1,959	1,929	1,940	41,800	970
2011-08-04	2,007	2,019	1,993	1,994	48,300	997
2011-08-03	2,020	2,039	2,003	2,007	90,800	1,003.50
2011-08-02	2,050	2,081	2,018	2,035	107,300	1,017.50
2011-08-01	2,115	2,177	2,043	2,043	213,500	1,021.50
2011-07-29	2,050	2,099	2,047	2,072	70,000	1,036
2011-07-28	2,030	2,071	2,021	2,068	65,500	1,034
2011-07-27	2,039	2,066	2,007	2,030	100,000	1,015
2011-07-26	2,071	2,072	2,042	2,052	81,000	1,026
2011-07-25	2,102	2,102	2,034	2,071	124,100	1,035.50
2011-07-22	2,136	2,142	2,116	2,126	33,100	1,063
2011-07-21	2,136	2,146	2,113	2,136	31,600	1,068
2011-07-20	2,163	2,172	2,141	2,142	36,100	1,071
2011-07-19	2,165	2,192	2,158	2,163	52,000	1,081.50
2011-07-15	2,180	2,182	2,154	2,165	31,500	1,082.50
2011-07-14	2,165	2,198	2,155	2,190	53,900	1,095
2011-07-13	2,126	2,198	2,126	2,183	56,500	1,091.50
2011-07-12	2,143	2,156	2,135	2,142	53,900	1,071
2011-07-11	2,176	2,177	2,071	2,158	113,200	1,079
2011-07-08	2,164	2,198	2,164	2,178	73,100	1,089
2011-07-07	2,085	2,163	2,080	2,147	121,100	1,073.50
2011-07-06	2,099	2,099	2,068	2,081	32,400	1,040.50
2011-07-05	2,052	2,096	2,051	2,077	45,000	1,038.50
2011-07-04	2,129	2,129	2,054	2,064	58,000	1,032
2011-07-01	2,126	2,139	2,034	2,103	107,400	1,051.50
2011-06-30	2,080	2,110	2,070	2,110	78,900	1,055
2011-06-29	2,012	2,076	2,012	2,072	87,900	1,036
2011-06-28	2,028	2,030	1,998	2,011	31,600	1,005.50
2011-06-27	1,993	2,031	1,984	2,028	107,100	1,014
2011-06-24	1,944	1,995	1,940	1,994	76,000	997
2011-06-23	1,940	1,950	1,926	1,937	39,300	968.50
2011-06-22	1,937	1,969	1,930	1,954	55,100	977
2011-06-21	1,934	1,970	1,934	1,944	77,900	972
2011-06-20	1,982	1,983	1,932	1,934	58,300	967
2011-06-17	1,954	1,992	1,949	1,989	94,800	994.50
2011-06-16	1,977	1,996	1,954	1,955	89,400	977.50
2011-06-15	1,913	1,983	1,900	1,977	131,800	988.50
2011-06-14	1,910	1,927	1,889	1,904	104,300	952
2011-06-13	1,890	1,930	1,884	1,929	57,000	964.50
2011-06-10	1,880	1,920	1,874	1,890	68,600	945
2011-06-09	1,852	1,894	1,823	1,881	65,300	940.50
2011-06-08	1,864	1,879	1,842	1,870	46,100	935
2011-06-07	1,865	1,881	1,850	1,864	50,600	932
2011-06-06	1,850	1,894	1,847	1,887	47,500	943.50
2011-06-03	1,866	1,882	1,852	1,856	49,800	928
2011-06-02	1,871	1,871	1,853	1,866	38,600	933
2011-06-01	1,903	1,903	1,880	1,893	43,500	946.50
2011-05-31	1,882	1,906	1,872	1,902	54,200	951
2011-05-30	1,868	1,884	1,846	1,884	38,100	942
2011-05-27	1,881	1,881	1,844	1,857	43,800	928.50
2011-05-26	1,845	1,899	1,833	1,886	118,300	943
2011-05-25	1,791	1,841	1,780	1,840	100,600	920
2011-05-24	1,774	1,792	1,772	1,790	29,000	895
2011-05-23	1,787	1,792	1,762	1,773	23,500	886.50
2011-05-20	1,759	1,796	1,759	1,793	48,900	896.50
2011-05-19	1,800	1,800	1,750	1,759	48,500	879.50
2011-05-18	1,768	1,794	1,761	1,791	39,600	895.50
2011-05-17	1,753	1,799	1,751	1,792	51,300	896
2011-05-16	1,785	1,785	1,738	1,752	43,600	876
2011-05-13	1,799	1,799	1,760	1,773	47,400	886.50
2011-05-12	1,791	1,810	1,782	1,798	33,400	899
2011-05-11	1,773	1,825	1,771	1,789	96,300	894.50
2011-05-10	1,753	1,762	1,743	1,762	31,100	881
2011-05-09	1,762	1,769	1,741	1,749	26,600	874.50
2011-05-06	1,776	1,778	1,742	1,762	35,200	881
2011-05-02	1,780	1,795	1,770	1,779	16,000	889.50
2011-04-28	1,753	1,772	1,734	1,767	37,000	883.50
2011-04-27	1,764	1,773	1,741	1,753	32,500	876.50
2011-04-26	1,757	1,771	1,751	1,765	51,700	882.50
2011-04-25	1,753	1,767	1,731	1,738	47,300	869
2011-04-22	1,726	1,805	1,725	1,751	166,400	875.50
2011-04-21	1,704	1,732	1,680	1,722	99,300	861
2011-04-20	1,669	1,709	1,665	1,704	80,500	852
2011-04-19	1,640	1,667	1,636	1,663	58,600	831.50
2011-04-18	1,645	1,653	1,636	1,646	54,200	823
2011-04-15	1,648	1,655	1,644	1,649	60,300	824.50
2011-04-14	1,654	1,655	1,641	1,648	34,300	824
2011-04-13	1,645	1,655	1,635	1,653	58,900	826.50
2011-04-12	1,634	1,652	1,634	1,648	69,700	824
2011-04-11	1,629	1,649	1,627	1,644	31,200	822
2011-04-08	1,604	1,634	1,604	1,629	54,500	814.50
2011-04-07	1,603	1,615	1,603	1,610	65,000	805
2011-04-06	1,600	1,608	1,567	1,602	67,000	801
2011-04-05	1,576	1,599	1,557	1,599	67,500	799.50
2011-04-04	1,626	1,629	1,586	1,591	45,200	795.50
2011-04-01	1,652	1,652	1,620	1,622	38,400	811
2011-03-31	1,648	1,654	1,637	1,653	19,200	826.50
2011-03-30	1,622	1,650	1,615	1,647	38,900	823.50
2011-03-29	1,650	1,651	1,602	1,631	62,500	815.50
2011-03-28	1,666	1,672	1,652	1,659	107,900	829.50
2011-03-25	1,682	1,682	1,646	1,654	57,400	827
2011-03-24	1,672	1,683	1,641	1,641	66,400	820.50
2011-03-23	1,679	1,679	1,620	1,662	82,400	831
2011-03-22	1,580	1,648	1,580	1,639	98,900	819.50
2011-03-18	1,498	1,545	1,495	1,520	107,400	760
2011-03-17	1,373	1,473	1,361	1,450	202,200	725
2011-03-16	1,325	1,475	1,325	1,425	218,200	712.50
2011-03-15	1,620	1,628	1,270	1,322	231,300	661
2011-03-14	1,650	1,698	1,627	1,670	125,200	835
2011-03-11	1,847	1,848	1,821	1,825	112,600	912.50
2011-03-10	1,865	1,866	1,852	1,853	75,000	926.50
2011-03-09	1,870	1,876	1,866	1,869	38,300	934.50
2011-03-08	1,877	1,880	1,859	1,862	62,800	931
2011-03-07	1,892	1,892	1,873	1,879	42,600	939.50
2011-03-04	1,881	1,894	1,880	1,891	65,000	945.50
2011-03-03	1,880	1,887	1,875	1,882	31,800	941
2011-03-02	1,877	1,954	1,872	1,872	118,300	936
2011-03-01	1,885	1,897	1,884	1,887	66,700	943.50
2011-02-28	1,891	1,892	1,864	1,875	83,100	937.50
2011-02-25	1,878	1,886	1,867	1,879	82,100	939.50
2011-02-24	1,900	1,903	1,878	1,888	68,900	944
2011-02-23	1,912	1,918	1,904	1,904	61,800	952
2011-02-22	1,941	1,944	1,921	1,924	61,600	962
2011-02-21	1,949	1,951	1,940	1,941	33,100	970.50
2011-02-18	1,935	1,949	1,933	1,942	43,300	971
2011-02-17	1,936	1,936	1,928	1,934	30,800	967
2011-02-16	1,931	1,939	1,929	1,929	42,200	964.50
2011-02-15	1,949	1,949	1,929	1,936	52,700	968
2011-02-14	1,954	1,954	1,942	1,948	30,500	974
2011-02-10	1,940	1,944	1,931	1,938	32,000	969
2011-02-09	1,944	1,950	1,929	1,933	35,800	966.50
2011-02-08	1,945	1,947	1,938	1,939	25,400	969.50
2011-02-07	1,924	1,944	1,920	1,942	73,600	971
2011-02-04	1,923	1,926	1,910	1,911	53,400	955.50
2011-02-03	1,937	1,937	1,917	1,923	52,300	961.50
2011-02-02	1,945	1,955	1,922	1,922	63,300	961
2011-02-01	1,890	1,945	1,890	1,945	108,200	972.50
2011-01-31	1,889	1,889	1,863	1,864	34,200	932
2011-01-28	1,893	1,900	1,881	1,894	40,800	947
2011-01-27	1,890	1,899	1,886	1,893	36,400	946.50
2011-01-26	1,887	1,892	1,875	1,878	61,300	939
2011-01-25	1,891	1,895	1,876	1,886	89,900	943
2011-01-24	1,890	1,892	1,862	1,880	63,300	940
2011-01-21	1,915	1,924	1,886	1,896	117,800	948
2011-01-20	1,934	1,939	1,915	1,919	49,400	959.50
2011-01-19	1,955	1,956	1,931	1,941	48,000	970.50
2011-01-18	1,960	1,961	1,942	1,955	36,400	977.50
2011-01-17	1,954	2,033	1,953	1,956	57,800	978
2011-01-14	1,939	1,960	1,934	1,951	39,400	975.50
2011-01-13	1,962	1,969	1,934	1,938	93,200	969
2011-01-12	1,989	1,994	1,963	1,964	66,100	982
2011-01-11	1,940	2,004	1,940	1,989	105,200	994.50
2011-01-07	1,944	1,970	1,940	1,940	76,100	970
2011-01-06	1,916	1,948	1,916	1,945	89,800	972.50
2011-01-05	1,924	1,929	1,905	1,916	65,500	958
2011-01-04	1,920	1,929	1,912	1,921	62,700	960.50

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 [2011年度]

7483 (株)ドウシシャの時系列データ [2011年度]