1. HOME >
  2. 株価時系列 >
  3. 7483 >
  4. 2013年

7483 (株)ドウシシャ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4891,4891,4741,48237,6001,482
2013-12-271,4611,4771,4521,47338,3001,473
2013-12-261,4311,4681,4111,46174,3001,461
2013-12-251,4251,4311,4151,424111,7001,424
2013-12-241,4281,4461,4201,425170,9001,425
2013-12-201,4241,4251,4161,42354,0001,423
2013-12-191,4451,4521,4251,42869,5001,428
2013-12-181,4431,4441,4301,43858,9001,438
2013-12-171,4481,4561,4421,451124,5001,451
2013-12-161,4431,4471,4281,43780,6001,437
2013-12-131,4481,4481,4251,441159,8001,441
2013-12-121,4491,4491,4421,44840,4001,448
2013-12-111,4471,4531,4391,44556,7001,445
2013-12-101,4471,4521,4411,448121,2001,448
2013-12-091,4311,4491,4261,44755,6001,447
2013-12-061,4301,4461,4121,42473,4001,424
2013-12-051,4551,4581,4321,43374,8001,433
2013-12-041,4491,4641,4481,453111,0001,453
2013-12-031,4601,4651,4531,45682,1001,456
2013-12-021,4411,4551,4311,45197,8001,451
2013-11-291,4491,4501,4341,44226,4001,442
2013-11-281,4241,4491,4201,44948,3001,449
2013-11-271,4311,4341,4141,42652,0001,426
2013-11-261,4451,4481,4201,43673,4001,436
2013-11-251,4361,4441,4311,44424,2001,444
2013-11-221,4471,4471,4301,43645,9001,436
2013-11-211,4351,4501,4261,44877,9001,448
2013-11-201,4191,4301,4151,42662,0001,426
2013-11-191,4141,4281,4051,42082,4001,420
2013-11-181,4261,4341,4081,43363,4001,433
2013-11-151,4301,4351,4191,42651,8001,426
2013-11-141,4381,4401,4141,42944,1001,429
2013-11-131,4401,4471,4241,42753,7001,427
2013-11-121,4221,4471,4191,43969,4001,439
2013-11-111,4301,4441,4221,43884,7001,438
2013-11-081,4231,4351,4181,430103,8001,430
2013-11-071,4661,4691,4391,442122,9001,442
2013-11-061,4851,4901,4711,47994,4001,479
2013-11-051,4401,4871,4361,484159,5001,484
2013-11-011,4221,4421,3791,434158,3001,434
2013-10-311,4311,4351,4181,42345,6001,423
2013-10-301,4401,4421,4161,43756,5001,437
2013-10-291,4141,4401,4021,43489,1001,434
2013-10-281,4091,4201,4051,41961,5001,419
2013-10-251,3901,4121,3881,40193,7001,401
2013-10-241,4041,4071,3721,379108,4001,379
2013-10-231,4071,4141,3991,40098,5001,400
2013-10-221,3971,3991,3761,39925,1001,399
2013-10-211,3751,3971,3741,39030,0001,390
2013-10-181,3971,3971,3751,38428,6001,384
2013-10-171,4131,4181,3751,39162,2001,391
2013-10-161,3911,4051,3811,40256,6001,402
2013-10-151,3791,3951,3601,39067,2001,390
2013-10-111,3731,3811,3581,36573,3001,365
2013-10-101,3301,3731,3301,35847,7001,358
2013-10-091,3091,3391,3091,33039,8001,330
2013-10-081,3041,3171,3031,30840,9001,308
2013-10-071,3321,3401,3151,32836,3001,328
2013-10-041,3351,3581,3271,34139,8001,341
2013-10-031,3611,3741,3501,35040,9001,350
2013-10-021,3901,3901,3511,36173,1001,361
2013-10-011,3961,3961,3761,38235,3001,382
2013-09-301,3901,4111,3801,40439,3001,404
2013-09-271,4081,4161,3841,39150,9001,391
2013-09-261,4001,4151,3881,41445,5001,414
2013-09-251,4181,4241,3981,41651,6001,416
2013-09-241,3991,4101,3911,40351,1001,403
2013-09-201,4011,4031,3941,39853,4001,398
2013-09-191,3931,4071,3851,40051,7001,400
2013-09-181,3861,3921,3731,37534,3001,375
2013-09-171,3751,3971,3571,38725,1001,387
2013-09-131,3721,3931,3701,375100,9001,375
2013-09-121,3931,3991,3871,39110,5001,391
2013-09-111,4101,4101,3891,39223,2001,392
2013-09-101,3951,4091,3711,40632,6001,406
2013-09-091,3941,4051,3801,38732,9001,387
2013-09-061,3681,3701,3551,36912,1001,369
2013-09-051,3781,3851,3481,35328,0001,353
2013-09-041,3571,3751,3571,36714,9001,367
2013-09-031,3781,3801,3561,36824,1001,368
2013-09-021,3531,3641,3451,35226,7001,352
2013-08-301,3491,3601,3321,34527,6001,345
2013-08-291,3711,3711,3491,35330,0001,353
2013-08-281,3561,4001,3471,386111,1001,386
2013-08-271,3651,3891,3621,36214,9001,362
2013-08-261,3931,3941,3721,37925,0001,379
2013-08-231,3611,3851,3511,37343,0001,373
2013-08-221,3271,3581,3251,35645,4001,356
2013-08-211,3451,3641,3271,33650,7001,336
2013-08-201,3881,3921,3381,33964,7001,339
2013-08-191,3711,3891,3701,38915,7001,389
2013-08-161,4061,4061,3681,37177,5001,371
2013-08-151,3971,4231,3871,41561,6001,415
2013-08-141,4031,4101,3821,40739,9001,407
2013-08-131,3591,4121,3481,403148,4001,403
2013-08-121,3201,3591,3101,33547,7001,335
2013-08-091,3511,3621,3201,32860,1001,328
2013-08-081,3661,4041,3401,34598,8001,345
2013-08-071,4001,4191,3661,36996,2001,369
2013-08-061,4371,4491,4011,407134,2001,407
2013-08-051,4451,4641,4251,43792,4001,437
2013-08-021,4141,4681,4081,45086,0001,450
2013-08-011,3801,4191,3801,400154,2001,400
2013-07-311,3901,4261,3721,37962,6001,379
2013-07-301,3861,4101,3601,40486,8001,404
2013-07-291,3871,3871,3571,36073,5001,360
2013-07-261,3991,4181,3811,40074,3001,400
2013-07-251,3981,4131,3931,39838,8001,398
2013-07-241,4141,4261,4081,41730,4001,417
2013-07-231,3911,4171,3911,40594,7001,405
2013-07-221,3981,4111,3711,38075,2001,380
2013-07-191,4351,4421,3931,39891,6001,398
2013-07-181,4101,4411,4021,437134,5001,437
2013-07-171,4331,4341,3751,380167,9001,380
2013-07-161,4801,4851,4491,45586,9001,455
2013-07-121,4261,4711,4261,46060,1001,460
2013-07-111,4471,4511,4141,42436,0001,424
2013-07-101,4661,4711,4431,44723,1001,447
2013-07-091,4701,4891,4551,466104,9001,466
2013-07-081,4411,4591,4331,43841,4001,438
2013-07-051,4361,4591,4321,44020,4001,440
2013-07-041,4231,4451,4191,43512,6001,435
2013-07-031,4631,4631,4361,44825,6001,448
2013-07-021,4161,4601,4161,46042,7001,460
2013-07-011,4001,4271,3821,41351,8001,413
2013-06-281,3801,4291,3781,41443,4001,414
2013-06-271,3391,3681,3221,36378,5001,363
2013-06-261,4191,4191,3271,334121,3001,334
2013-06-251,3941,4151,3591,389118,4001,389
2013-06-241,4321,4341,4081,41127,4001,411
2013-06-211,4041,4391,3801,43190,2001,431
2013-06-201,4191,4361,4041,42726,6001,427
2013-06-191,4171,4381,3961,43389,0001,433
2013-06-181,4171,4171,3761,403104,3001,403
2013-06-171,3301,4501,3301,39274,9001,392
2013-06-141,3441,3741,3281,332105,4001,332
2013-06-131,3341,3471,3041,323110,4001,323
2013-06-121,3491,3701,3361,351101,6001,351
2013-06-111,3711,3791,3401,365128,9001,365
2013-06-101,3141,3781,3141,37483,8001,374
2013-06-071,2701,3271,2641,30789,9001,307
2013-06-061,3101,3211,2771,28665,1001,286
2013-06-051,3421,3961,3311,33254,8001,332
2013-06-041,3211,3511,3111,34276,3001,342
2013-06-031,3931,3941,3511,35146,2001,351
2013-05-311,3781,4131,3781,39250,4001,392
2013-05-301,4061,4201,3561,36396,6001,363
2013-05-291,4071,4661,4011,45383,1001,453
2013-05-281,3651,4021,3621,37582,8001,375
2013-05-271,3991,4071,3601,388104,9001,388
2013-05-241,4301,4611,3911,426172,4001,426
2013-05-231,5281,5391,4111,413161,7001,413
2013-05-221,5841,6031,5261,528117,9001,528
2013-05-211,6451,6651,5731,580141,3001,580
2013-05-201,5991,6571,5861,644149,0001,644
2013-05-171,5471,5931,5231,581139,1001,581
2013-05-161,5371,5571,5111,54695,1001,546
2013-05-151,5551,5831,5441,54886,8001,548
2013-05-141,5241,5601,5231,55978,2001,559
2013-05-131,5521,5651,5241,52676,4001,526
2013-05-101,5651,5831,5281,552114,4001,552
2013-05-091,5911,5911,5271,557189,8001,557
2013-05-081,6321,6891,6061,66097,2001,660
2013-05-071,5821,6501,5811,647125,6001,647
2013-05-021,5491,5691,5091,56497,4001,564
2013-05-011,5361,5591,5211,55148,3001,551
2013-04-301,5211,5601,5181,53666,0001,536
2013-04-261,5491,5501,4871,49184,0001,491
2013-04-251,5491,5561,5411,54940,1001,549
2013-04-241,5451,5631,5341,54936,1001,549
2013-04-231,5601,5701,5161,53953,1001,539
2013-04-221,5061,5751,5061,569102,9001,569
2013-04-191,4941,5101,4751,50051,1001,500
2013-04-181,5101,5191,4851,49494,0001,494
2013-04-171,4991,5361,4911,521152,9001,521
2013-04-161,4721,4991,4701,48097,8001,480
2013-04-151,5151,5401,5011,51251,9001,512
2013-04-121,5471,5471,5261,54071,3001,540
2013-04-111,5311,5501,4981,547104,0001,547
2013-04-101,4981,5311,4981,530112,9001,530
2013-04-091,4991,5001,4751,496141,9001,496
2013-04-081,5041,5221,4721,493212,6001,493
2013-04-051,4631,4931,4041,434212,0001,434
2013-04-041,3971,4651,3701,463152,0001,463
2013-04-031,3171,3981,3141,396104,6001,396
2013-04-021,2721,3471,2301,317125,1001,317
2013-04-011,3501,3521,2791,29971,8001,299
2013-03-291,4081,4081,3471,35383,5001,353
2013-03-281,4141,4141,3841,41464,0001,414
2013-03-271,3981,4141,3621,39583,3001,395
2013-03-262,8002,8502,7812,79175,1001,395.50
2013-03-252,7832,8382,7712,82564,5001,412.50
2013-03-222,7802,7902,7482,74825,8001,374
2013-03-212,7852,7972,7532,78631,9001,393
2013-03-192,7222,7452,6932,74426,5001,372
2013-03-182,7132,7582,7102,72144,0001,360.50
2013-03-152,6892,7482,6892,71254,7001,356
2013-03-142,6202,6802,6202,67436,0001,337
2013-03-132,6222,6502,6072,61930,3001,309.50
2013-03-122,5542,6342,5542,62164,6001,310.50
2013-03-112,5492,5562,5292,54223,3001,271
2013-03-082,5152,5452,5082,54149,8001,270.50
2013-03-072,5032,5282,4972,51822,3001,259
2013-03-062,5102,5102,4512,45841,6001,229
2013-03-052,5062,5302,4802,48126,7001,240.50
2013-03-042,5042,5202,5002,50632,5001,253
2013-03-012,4782,5292,4692,49099,7001,245
2013-02-282,3402,4192,3402,40152,3001,200.50
2013-02-272,3712,3782,3202,32738,9001,163.50
2013-02-262,3672,3782,3452,36435,9001,182
2013-02-252,3992,4072,3622,36729,7001,183.50
2013-02-222,3652,3832,3402,35529,2001,177.50
2013-02-212,3662,4002,3552,36635,5001,183
2013-02-202,3612,3882,3612,36914,5001,184.50
2013-02-192,3692,3952,3532,36034,4001,180
2013-02-182,3662,3952,3522,36939,3001,184.50
2013-02-152,4012,4142,3512,36543,6001,182.50
2013-02-142,4082,4372,3962,40630,1001,203
2013-02-132,4422,4502,3942,40637,2001,203
2013-02-122,4792,4992,4572,46634,8001,233
2013-02-082,4762,5152,4522,48334,1001,241.50
2013-02-072,4762,4892,4622,47620,6001,238
2013-02-062,4922,5012,4672,48525,4001,242.50
2013-02-052,5212,5322,4842,49424,1001,247
2013-02-042,5702,5702,4912,52859,1001,264
2013-02-012,4772,5602,4772,55634,1001,278
2013-01-312,4902,5002,4662,48329,3001,241.50
2013-01-302,4882,5102,4872,49129,6001,245.50
2013-01-292,4302,4892,4242,48139,7001,240.50
2013-01-282,4342,4442,4102,41530,3001,207.50
2013-01-252,4012,4352,4002,42731,9001,213.50
2013-01-242,3802,3952,3602,39041,5001,195
2013-01-232,3672,3892,3672,37824,9001,189
2013-01-222,3662,3952,3532,37035,3001,185
2013-01-212,3532,3922,3452,36630,0001,183
2013-01-182,3452,3652,3212,35346,8001,176.50
2013-01-172,3192,3452,3002,33641,4001,168
2013-01-162,3302,3302,3132,32021,1001,160
2013-01-152,3002,3432,3002,33436,6001,167
2013-01-112,2972,3142,2862,30020,1001,150
2013-01-102,2942,2982,2832,28821,8001,144
2013-01-092,2652,2982,2442,28756,7001,143.50
2013-01-082,2522,2892,2392,28557,5001,142.50
2013-01-072,2502,2692,2382,25287,6001,126
2013-01-042,2702,2882,2532,25767,0001,128.50

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