7483 (株)ドウシシャの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,274	2,274	2,251	2,260	26,400	1,130
2012-12-27	2,300	2,300	2,259	2,271	77,100	1,135.50
2012-12-26	2,313	2,320	2,295	2,320	17,300	1,160
2012-12-25	2,335	2,345	2,289	2,297	28,900	1,148.50
2012-12-21	2,327	2,360	2,327	2,333	49,100	1,166.50
2012-12-20	2,304	2,331	2,298	2,327	39,000	1,163.50
2012-12-19	2,298	2,314	2,278	2,303	48,200	1,151.50
2012-12-18	2,320	2,321	2,270	2,287	70,900	1,143.50
2012-12-17	2,277	2,335	2,258	2,322	90,700	1,161
2012-12-14	2,253	2,269	2,246	2,258	78,500	1,129
2012-12-13	2,266	2,275	2,240	2,253	48,200	1,126.50
2012-12-12	2,273	2,288	2,245	2,250	45,500	1,125
2012-12-11	2,238	2,256	2,216	2,227	15,300	1,113.50
2012-12-10	2,254	2,255	2,221	2,238	12,100	1,119
2012-12-07	2,236	2,258	2,236	2,244	14,800	1,122
2012-12-06	2,269	2,288	2,249	2,255	39,300	1,127.50
2012-12-05	2,229	2,269	2,229	2,258	88,200	1,129
2012-12-04	2,224	2,233	2,190	2,216	30,200	1,108
2012-12-03	2,217	2,237	2,205	2,205	39,300	1,102.50
2012-11-30	2,238	2,247	2,213	2,215	57,400	1,107.50
2012-11-29	2,228	2,259	2,217	2,238	55,700	1,119
2012-11-28	2,220	2,230	2,200	2,211	42,600	1,105.50
2012-11-27	2,248	2,261	2,221	2,232	92,700	1,116
2012-11-26	2,272	2,274	2,227	2,247	92,700	1,123.50
2012-11-22	2,198	2,260	2,184	2,258	141,600	1,129
2012-11-21	2,155	2,189	2,155	2,186	120,800	1,093
2012-11-20	2,218	2,218	2,139	2,155	136,000	1,077.50
2012-11-19	2,212	2,266	2,205	2,218	43,700	1,109
2012-11-16	2,219	2,223	2,171	2,203	47,800	1,101.50
2012-11-15	2,199	2,237	2,189	2,219	24,300	1,109.50
2012-11-14	2,211	2,240	2,185	2,215	21,500	1,107.50
2012-11-13	2,259	2,259	2,186	2,211	73,900	1,105.50
2012-11-12	2,280	2,288	2,253	2,257	37,500	1,128.50
2012-11-09	2,255	2,291	2,255	2,280	38,300	1,140
2012-11-08	2,294	2,294	2,249	2,267	50,800	1,133.50
2012-11-07	2,320	2,320	2,283	2,296	30,200	1,148
2012-11-06	2,314	2,339	2,288	2,302	57,800	1,151
2012-11-05	2,290	2,350	2,279	2,313	138,800	1,156.50
2012-11-02	2,255	2,273	2,228	2,249	48,700	1,124.50
2012-11-01	2,185	2,256	2,180	2,243	140,900	1,121.50
2012-10-31	2,274	2,274	2,203	2,222	77,900	1,111
2012-10-30	2,229	2,277	2,206	2,268	92,200	1,134
2012-10-29	2,237	2,240	2,220	2,228	62,700	1,114
2012-10-26	2,235	2,242	2,220	2,223	66,200	1,111.50
2012-10-25	2,161	2,201	2,158	2,201	35,300	1,100.50
2012-10-24	2,140	2,177	2,130	2,142	44,000	1,071
2012-10-23	2,163	2,182	2,153	2,161	18,400	1,080.50
2012-10-22	2,147	2,160	2,147	2,158	8,500	1,079
2012-10-19	2,160	2,172	2,140	2,164	42,000	1,082
2012-10-18	2,138	2,173	2,138	2,167	29,600	1,083.50
2012-10-17	2,096	2,135	2,090	2,129	113,000	1,064.50
2012-10-16	2,126	2,155	2,094	2,096	104,500	1,048
2012-10-15	2,114	2,156	2,105	2,125	44,100	1,062.50
2012-10-12	2,125	2,163	2,111	2,132	65,700	1,066
2012-10-11	2,127	2,150	2,123	2,134	60,100	1,067
2012-10-10	2,160	2,161	2,121	2,127	56,200	1,063.50
2012-10-09	2,179	2,180	2,101	2,162	124,200	1,081
2012-10-05	2,223	2,243	2,208	2,218	66,800	1,109
2012-10-04	2,200	2,241	2,198	2,223	54,200	1,111.50
2012-10-03	2,256	2,264	2,198	2,227	75,400	1,113.50
2012-10-02	2,273	2,282	2,249	2,255	31,200	1,127.50
2012-10-01	2,267	2,277	2,250	2,275	25,200	1,137.50
2012-09-28	2,323	2,323	2,257	2,267	54,600	1,133.50
2012-09-27	2,316	2,347	2,308	2,323	33,600	1,161.50
2012-09-26	2,264	2,320	2,264	2,316	31,700	1,158
2012-09-25	2,329	2,329	2,284	2,317	48,500	1,158.50
2012-09-24	2,288	2,319	2,287	2,305	47,300	1,152.50
2012-09-21	2,246	2,291	2,244	2,283	35,700	1,141.50
2012-09-20	2,244	2,273	2,229	2,246	56,300	1,123
2012-09-19	2,264	2,294	2,256	2,261	48,700	1,130.50
2012-09-18	2,254	2,281	2,232	2,249	101,400	1,124.50
2012-09-14	2,279	2,294	2,245	2,254	54,600	1,127
2012-09-13	2,271	2,297	2,251	2,277	36,600	1,138.50
2012-09-12	2,236	2,285	2,236	2,269	36,200	1,134.50
2012-09-11	2,232	2,252	2,214	2,228	34,200	1,114
2012-09-10	2,237	2,246	2,213	2,242	27,800	1,121
2012-09-07	2,269	2,290	2,232	2,237	71,800	1,118.50
2012-09-06	2,268	2,282	2,212	2,223	59,300	1,111.50
2012-09-05	2,311	2,312	2,262	2,267	56,800	1,133.50
2012-09-04	2,333	2,340	2,308	2,338	59,800	1,169
2012-09-03	2,301	2,373	2,301	2,348	71,200	1,174
2012-08-31	2,311	2,331	2,296	2,315	45,700	1,157.50
2012-08-30	2,334	2,350	2,310	2,313	57,100	1,156.50
2012-08-29	2,287	2,347	2,268	2,334	84,500	1,167
2012-08-28	2,255	2,297	2,255	2,279	42,400	1,139.50
2012-08-27	2,307	2,309	2,249	2,252	40,100	1,126
2012-08-24	2,257	2,291	2,240	2,289	44,900	1,144.50
2012-08-23	2,243	2,254	2,225	2,248	37,700	1,124
2012-08-22	2,211	2,252	2,205	2,234	55,200	1,117
2012-08-21	2,255	2,255	2,196	2,222	112,100	1,111
2012-08-20	2,300	2,319	2,277	2,277	49,900	1,138.50
2012-08-17	2,302	2,360	2,288	2,300	42,200	1,150
2012-08-16	2,284	2,299	2,265	2,292	55,400	1,146
2012-08-15	2,352	2,360	2,305	2,321	65,800	1,160.50
2012-08-14	2,320	2,360	2,320	2,356	36,800	1,178
2012-08-13	2,343	2,351	2,315	2,318	32,200	1,159
2012-08-10	2,321	2,359	2,321	2,343	45,300	1,171.50
2012-08-09	2,328	2,338	2,314	2,338	43,700	1,169
2012-08-08	2,284	2,329	2,284	2,314	65,500	1,157
2012-08-07	2,290	2,292	2,251	2,283	59,200	1,141.50
2012-08-06	2,221	2,309	2,219	2,299	98,400	1,149.50
2012-08-03	2,161	2,216	2,146	2,209	72,700	1,104.50
2012-08-02	2,151	2,190	2,131	2,176	95,900	1,088
2012-08-01	2,172	2,173	2,119	2,150	144,700	1,075
2012-07-31	2,289	2,289	2,257	2,272	51,800	1,136
2012-07-30	2,300	2,300	2,263	2,289	44,400	1,144.50
2012-07-27	2,296	2,310	2,263	2,279	40,800	1,139.50
2012-07-26	2,264	2,277	2,223	2,277	46,900	1,138.50
2012-07-25	2,227	2,277	2,220	2,248	43,800	1,124
2012-07-24	2,275	2,283	2,214	2,226	58,300	1,113
2012-07-23	2,342	2,342	2,280	2,283	42,800	1,141.50
2012-07-20	2,316	2,348	2,301	2,342	59,300	1,171
2012-07-19	2,323	2,335	2,292	2,315	39,400	1,157.50
2012-07-18	2,294	2,340	2,294	2,309	84,800	1,154.50
2012-07-17	2,275	2,308	2,258	2,281	62,000	1,140.50
2012-07-13	2,218	2,282	2,218	2,276	51,500	1,138
2012-07-12	2,240	2,246	2,216	2,219	24,600	1,109.50
2012-07-11	2,247	2,250	2,218	2,243	33,500	1,121.50
2012-07-10	2,250	2,275	2,240	2,244	48,500	1,122
2012-07-09	2,260	2,268	2,250	2,251	47,000	1,125.50
2012-07-06	2,260	2,299	2,246	2,273	46,600	1,136.50
2012-07-05	2,268	2,274	2,245	2,267	43,400	1,133.50
2012-07-04	2,205	2,265	2,205	2,250	60,100	1,125
2012-07-03	2,230	2,248	2,200	2,202	83,900	1,101
2012-07-02	2,216	2,240	2,216	2,228	62,400	1,114
2012-06-29	2,198	2,213	2,190	2,205	54,400	1,102.50
2012-06-28	2,151	2,210	2,141	2,200	105,200	1,100
2012-06-27	2,115	2,136	2,094	2,131	98,400	1,065.50
2012-06-26	2,110	2,132	2,101	2,114	87,600	1,057
2012-06-25	2,106	2,130	2,101	2,109	69,600	1,054.50
2012-06-22	2,084	2,100	2,070	2,094	50,500	1,047
2012-06-21	2,061	2,095	2,060	2,085	100,900	1,042.50
2012-06-20	2,027	2,070	2,027	2,059	58,900	1,029.50
2012-06-19	2,004	2,050	2,004	2,014	65,700	1,007
2012-06-18	2,020	2,045	2,019	2,044	63,000	1,022
2012-06-15	2,011	2,020	2,001	2,001	45,400	1,000.50
2012-06-14	2,020	2,035	2,002	2,008	50,200	1,004
2012-06-13	2,037	2,046	2,023	2,029	72,200	1,014.50
2012-06-12	2,040	2,040	1,997	2,028	135,200	1,014
2012-06-11	2,084	2,089	2,045	2,052	65,500	1,026
2012-06-08	2,053	2,063	2,013	2,034	102,900	1,017
2012-06-07	2,070	2,070	2,047	2,052	89,500	1,026
2012-06-06	2,102	2,102	2,062	2,079	117,700	1,039.50
2012-06-05	2,027	2,100	2,021	2,098	89,500	1,049
2012-06-04	2,060	2,070	2,019	2,024	59,800	1,012
2012-06-01	2,098	2,119	2,073	2,080	110,100	1,040
2012-05-31	2,060	2,140	2,060	2,124	67,700	1,062
2012-05-30	2,088	2,117	2,059	2,110	53,100	1,055
2012-05-29	2,098	2,129	2,073	2,082	81,200	1,041
2012-05-28	2,125	2,130	2,096	2,097	36,900	1,048.50
2012-05-25	2,130	2,138	2,093	2,116	51,700	1,058
2012-05-24	2,097	2,116	2,095	2,104	51,100	1,052
2012-05-23	2,113	2,129	2,081	2,096	82,300	1,048
2012-05-22	2,131	2,132	2,102	2,112	55,800	1,056
2012-05-21	2,116	2,167	2,116	2,144	41,400	1,072
2012-05-18	2,133	2,140	2,089	2,099	55,100	1,049.50
2012-05-17	2,162	2,182	2,131	2,168	43,600	1,084
2012-05-16	2,176	2,184	2,149	2,165	63,700	1,082.50
2012-05-15	2,133	2,186	2,109	2,168	68,800	1,084
2012-05-14	2,211	2,238	2,160	2,175	72,000	1,087.50
2012-05-11	2,270	2,270	2,212	2,226	69,800	1,113
2012-05-10	2,230	2,304	2,217	2,279	106,400	1,139.50
2012-05-09	2,217	2,257	2,215	2,239	90,800	1,119.50
2012-05-08	2,355	2,396	2,344	2,365	48,600	1,182.50
2012-05-07	2,308	2,357	2,305	2,350	65,300	1,175
2012-05-02	2,385	2,398	2,367	2,376	58,100	1,188
2012-05-01	2,343	2,407	2,328	2,355	77,500	1,177.50
2012-04-27	2,356	2,364	2,322	2,331	60,500	1,165.50
2012-04-26	2,355	2,356	2,335	2,336	53,600	1,168
2012-04-25	2,345	2,357	2,317	2,354	64,200	1,177
2012-04-24	2,304	2,320	2,282	2,318	58,300	1,159
2012-04-23	2,360	2,376	2,318	2,323	70,800	1,161.50
2012-04-20	2,257	2,376	2,249	2,370	105,400	1,185
2012-04-19	2,277	2,286	2,255	2,273	35,900	1,136.50
2012-04-18	2,292	2,300	2,267	2,268	40,800	1,134
2012-04-17	2,238	2,281	2,235	2,274	53,800	1,137
2012-04-16	2,249	2,249	2,224	2,229	41,100	1,114.50
2012-04-13	2,256	2,279	2,241	2,270	44,700	1,135
2012-04-12	2,242	2,267	2,213	2,256	54,600	1,128
2012-04-11	2,239	2,243	2,206	2,236	52,600	1,118
2012-04-10	2,254	2,270	2,244	2,258	33,600	1,129
2012-04-09	2,271	2,281	2,248	2,256	55,800	1,128
2012-04-06	2,287	2,297	2,266	2,292	33,200	1,146
2012-04-05	2,290	2,302	2,272	2,287	49,300	1,143.50
2012-04-04	2,324	2,324	2,294	2,311	72,700	1,155.50
2012-04-03	2,374	2,376	2,333	2,340	42,700	1,170
2012-04-02	2,370	2,397	2,370	2,376	90,500	1,188
2012-03-30	2,411	2,412	2,374	2,384	64,200	1,192
2012-03-29	2,391	2,447	2,390	2,423	89,000	1,211.50
2012-03-28	2,352	2,375	2,335	2,372	70,100	1,186
2012-03-27	2,378	2,411	2,375	2,401	105,700	1,200.50
2012-03-26	2,450	2,450	2,377	2,387	104,200	1,193.50
2012-03-23	2,343	2,458	2,343	2,454	171,800	1,227
2012-03-22	2,315	2,336	2,315	2,334	51,400	1,167
2012-03-21	2,315	2,338	2,313	2,320	87,400	1,160
2012-03-19	2,310	2,327	2,310	2,315	55,200	1,157.50
2012-03-16	2,310	2,325	2,306	2,319	80,800	1,159.50
2012-03-15	2,308	2,313	2,288	2,308	76,000	1,154
2012-03-14	2,300	2,313	2,296	2,306	56,900	1,153
2012-03-13	2,288	2,316	2,285	2,297	84,600	1,148.50
2012-03-12	2,241	2,295	2,240	2,293	138,300	1,146.50
2012-03-09	2,240	2,246	2,233	2,240	142,000	1,120
2012-03-08	2,239	2,247	2,231	2,240	77,500	1,120
2012-03-07	2,228	2,240	2,218	2,240	65,100	1,120
2012-03-06	2,230	2,245	2,225	2,245	45,400	1,122.50
2012-03-05	2,244	2,252	2,223	2,229	62,800	1,114.50
2012-03-02	2,211	2,247	2,211	2,229	55,300	1,114.50
2012-03-01	2,240	2,250	2,216	2,222	61,000	1,111
2012-02-29	2,260	2,260	2,225	2,237	94,900	1,118.50
2012-02-28	2,236	2,260	2,235	2,260	60,000	1,130
2012-02-27	2,275	2,276	2,222	2,231	114,700	1,115.50
2012-02-24	2,274	2,295	2,263	2,278	59,500	1,139
2012-02-23	2,259	2,280	2,252	2,275	60,800	1,137.50
2012-02-22	2,245	2,285	2,241	2,258	90,900	1,129
2012-02-21	2,268	2,287	2,258	2,286	44,800	1,143
2012-02-20	2,281	2,290	2,251	2,256	35,300	1,128
2012-02-17	2,284	2,334	2,259	2,265	109,600	1,132.50
2012-02-16	2,318	2,337	2,262	2,275	126,800	1,137.50
2012-02-15	2,331	2,346	2,302	2,317	127,300	1,158.50
2012-02-14	2,350	2,353	2,332	2,352	66,500	1,176
2012-02-13	2,315	2,356	2,315	2,350	61,400	1,175
2012-02-10	2,337	2,337	2,286	2,314	94,800	1,157
2012-02-09	2,354	2,373	2,333	2,347	74,200	1,173.50
2012-02-08	2,317	2,360	2,317	2,353	73,900	1,176.50
2012-02-07	2,300	2,409	2,281	2,340	148,600	1,170
2012-02-06	2,250	2,339	2,227	2,328	119,300	1,164
2012-02-03	2,230	2,275	2,230	2,250	155,900	1,125
2012-02-02	2,270	2,285	2,178	2,218	239,100	1,109
2012-02-01	2,360	2,368	2,250	2,280	248,900	1,140
2012-01-31	2,415	2,416	2,396	2,406	33,000	1,203
2012-01-30	2,400	2,424	2,395	2,413	55,900	1,206.50
2012-01-27	2,449	2,450	2,391	2,397	60,400	1,198.50
2012-01-26	2,410	2,448	2,396	2,442	59,000	1,221
2012-01-25	2,408	2,410	2,386	2,400	78,600	1,200
2012-01-24	2,406	2,410	2,395	2,408	56,500	1,204
2012-01-23	2,366	2,416	2,362	2,406	96,700	1,203
2012-01-20	2,378	2,392	2,359	2,364	128,400	1,182
2012-01-19	2,337	2,376	2,337	2,363	108,800	1,181.50
2012-01-18	2,276	2,362	2,276	2,341	128,700	1,170.50
2012-01-17	2,280	2,305	2,280	2,290	73,500	1,145
2012-01-16	2,278	2,278	2,255	2,276	56,900	1,138
2012-01-13	2,285	2,312	2,272	2,292	73,100	1,146
2012-01-12	2,300	2,300	2,260	2,278	95,300	1,139
2012-01-11	2,369	2,386	2,307	2,324	68,200	1,162
2012-01-10	2,324	2,373	2,324	2,361	89,400	1,180.50
2012-01-06	2,305	2,320	2,300	2,312	53,100	1,156
2012-01-05	2,260	2,334	2,260	2,324	111,000	1,162
2012-01-04	2,248	2,285	2,230	2,262	81,100	1,131

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 [2012年度]

7483 (株)ドウシシャの時系列データ [2012年度]