7483 (株)ドウシシャの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,472	2,475	2,429	2,440	49,700	2,440
2015-12-29	2,392	2,462	2,388	2,444	78,300	2,444
2015-12-28	2,425	2,430	2,373	2,400	39,200	2,400
2015-12-25	2,423	2,449	2,389	2,425	53,200	2,425
2015-12-24	2,474	2,474	2,395	2,410	62,600	2,410
2015-12-22	2,460	2,475	2,437	2,445	44,700	2,445
2015-12-21	2,497	2,502	2,424	2,454	86,800	2,454
2015-12-18	2,516	2,579	2,505	2,516	121,000	2,516
2015-12-17	2,519	2,529	2,481	2,516	67,400	2,516
2015-12-16	2,441	2,501	2,424	2,501	59,800	2,501
2015-12-15	2,461	2,506	2,437	2,441	40,500	2,441
2015-12-14	2,393	2,481	2,393	2,478	124,900	2,478
2015-12-11	2,426	2,472	2,426	2,460	68,000	2,460
2015-12-10	2,565	2,593	2,460	2,471	163,900	2,471
2015-12-09	2,531	2,599	2,530	2,589	79,400	2,589
2015-12-08	2,563	2,582	2,527	2,529	45,700	2,529
2015-12-07	2,571	2,593	2,546	2,550	36,500	2,550
2015-12-04	2,603	2,615	2,578	2,581	39,300	2,581
2015-12-03	2,633	2,664	2,609	2,652	95,900	2,652
2015-12-02	2,607	2,646	2,603	2,639	46,200	2,639
2015-12-01	2,600	2,615	2,573	2,581	51,500	2,581
2015-11-30	2,563	2,617	2,536	2,614	91,600	2,614
2015-11-27	2,596	2,596	2,510	2,513	98,000	2,513
2015-11-26	2,550	2,631	2,535	2,615	108,800	2,615
2015-11-25	2,567	2,579	2,500	2,515	111,400	2,515
2015-11-24	2,588	2,642	2,571	2,584	138,000	2,584
2015-11-20	2,515	2,588	2,497	2,545	137,700	2,545
2015-11-19	2,514	2,514	2,467	2,482	120,400	2,482
2015-11-18	2,480	2,515	2,462	2,494	148,000	2,494
2015-11-17	2,454	2,461	2,428	2,430	62,800	2,430
2015-11-16	2,340	2,447	2,296	2,431	175,800	2,431
2015-11-13	2,285	2,319	2,285	2,295	78,500	2,295
2015-11-12	2,330	2,334	2,294	2,300	44,800	2,300
2015-11-11	2,301	2,327	2,298	2,308	72,800	2,308
2015-11-10	2,300	2,319	2,280	2,285	121,100	2,285
2015-11-09	2,340	2,348	2,314	2,337	76,500	2,337
2015-11-06	2,341	2,345	2,325	2,334	47,000	2,334
2015-11-05	2,372	2,393	2,341	2,341	65,200	2,341
2015-11-04	2,350	2,409	2,350	2,372	114,900	2,372
2015-11-02	2,280	2,344	2,244	2,303	98,900	2,303
2015-10-30	2,254	2,275	2,228	2,234	95,300	2,234
2015-10-29	2,196	2,270	2,184	2,250	216,400	2,250
2015-10-28	2,223	2,223	2,185	2,205	53,800	2,205
2015-10-27	2,241	2,249	2,206	2,212	38,700	2,212
2015-10-26	2,213	2,260	2,200	2,246	95,200	2,246
2015-10-23	2,176	2,189	2,152	2,178	97,600	2,178
2015-10-22	2,164	2,164	2,138	2,157	36,300	2,157
2015-10-21	2,155	2,176	2,145	2,164	73,100	2,164
2015-10-20	2,187	2,195	2,143	2,165	61,000	2,165
2015-10-19	2,215	2,252	2,174	2,191	52,000	2,191
2015-10-16	2,258	2,273	2,211	2,222	62,700	2,222
2015-10-15	2,195	2,261	2,187	2,252	73,300	2,252
2015-10-14	2,179	2,207	2,151	2,195	65,500	2,195
2015-10-13	2,183	2,212	2,152	2,199	59,100	2,199
2015-10-09	2,172	2,191	2,126	2,190	67,000	2,190
2015-10-08	2,338	2,363	2,141	2,152	173,100	2,152
2015-10-07	2,301	2,361	2,275	2,349	69,800	2,349
2015-10-06	2,250	2,323	2,242	2,287	61,100	2,287
2015-10-05	2,190	2,234	2,188	2,219	27,800	2,219
2015-10-02	2,208	2,238	2,190	2,210	27,000	2,210
2015-10-01	2,218	2,242	2,158	2,218	46,200	2,218
2015-09-30	2,177	2,231	2,156	2,191	35,900	2,191
2015-09-29	2,226	2,238	2,144	2,146	50,100	2,146
2015-09-28	2,230	2,267	2,200	2,255	89,300	2,255
2015-09-25	2,187	2,243	2,168	2,243	101,900	2,243
2015-09-24	2,271	2,324	2,209	2,209	80,500	2,209
2015-09-18	2,319	2,327	2,290	2,307	61,500	2,307
2015-09-17	2,312	2,353	2,290	2,345	43,000	2,345
2015-09-16	2,416	2,430	2,291	2,301	110,900	2,301
2015-09-15	2,400	2,481	2,378	2,408	139,400	2,408
2015-09-14	2,296	2,380	2,272	2,335	124,100	2,335
2015-09-11	2,293	2,340	2,292	2,317	148,100	2,317
2015-09-10	2,259	2,349	2,235	2,343	86,400	2,343
2015-09-09	2,317	2,324	2,261	2,282	161,700	2,282
2015-09-08	2,284	2,298	2,250	2,267	64,000	2,267
2015-09-07	2,239	2,302	2,206	2,284	102,300	2,284
2015-09-04	2,215	2,258	2,185	2,239	148,600	2,239
2015-09-03	2,267	2,268	2,185	2,185	166,200	2,185
2015-09-02	2,230	2,316	2,192	2,267	141,400	2,267
2015-09-01	2,289	2,299	2,242	2,246	87,300	2,246
2015-08-31	2,236	2,289	2,216	2,289	53,900	2,289
2015-08-28	2,195	2,247	2,174	2,236	50,900	2,236
2015-08-27	2,100	2,143	2,097	2,125	92,300	2,125
2015-08-26	2,026	2,083	2,026	2,060	115,800	2,060
2015-08-25	2,110	2,111	2,018	2,019	126,500	2,019
2015-08-24	2,200	2,224	2,131	2,131	83,200	2,131
2015-08-21	2,270	2,271	2,226	2,230	70,500	2,230
2015-08-20	2,300	2,301	2,268	2,274	52,600	2,274
2015-08-19	2,312	2,349	2,290	2,302	29,000	2,302
2015-08-18	2,345	2,350	2,306	2,330	19,900	2,330
2015-08-17	2,286	2,332	2,286	2,330	33,600	2,330
2015-08-14	2,282	2,294	2,267	2,277	23,300	2,277
2015-08-13	2,263	2,273	2,259	2,270	33,400	2,270
2015-08-12	2,294	2,312	2,270	2,297	16,800	2,297
2015-08-11	2,320	2,345	2,311	2,324	33,100	2,324
2015-08-10	2,252	2,297	2,245	2,296	37,200	2,296
2015-08-07	2,297	2,297	2,239	2,250	58,100	2,250
2015-08-06	2,309	2,320	2,297	2,297	18,000	2,297
2015-08-05	2,300	2,317	2,290	2,301	62,200	2,301
2015-08-04	2,318	2,325	2,295	2,311	30,600	2,311
2015-08-03	2,280	2,328	2,222	2,319	63,600	2,319
2015-07-31	2,300	2,312	2,272	2,300	32,700	2,300
2015-07-30	2,247	2,291	2,244	2,279	34,700	2,279
2015-07-29	2,269	2,269	2,231	2,243	19,700	2,243
2015-07-28	2,215	2,259	2,195	2,248	39,000	2,248
2015-07-27	2,258	2,261	2,216	2,239	24,500	2,239
2015-07-24	2,298	2,298	2,237	2,265	39,600	2,265
2015-07-23	2,220	2,273	2,220	2,272	28,600	2,272
2015-07-22	2,234	2,234	2,189	2,203	29,400	2,203
2015-07-21	2,311	2,311	2,240	2,242	35,300	2,242
2015-07-17	2,300	2,314	2,277	2,311	47,500	2,311
2015-07-16	2,240	2,280	2,218	2,280	43,000	2,280
2015-07-15	2,185	2,222	2,180	2,220	46,700	2,220
2015-07-14	2,175	2,200	2,163	2,174	57,100	2,174
2015-07-13	2,088	2,165	2,088	2,138	27,400	2,138
2015-07-10	2,075	2,110	2,055	2,071	56,300	2,071
2015-07-09	2,065	2,079	2,031	2,074	45,800	2,074
2015-07-08	2,170	2,170	2,106	2,106	37,800	2,106
2015-07-07	2,166	2,194	2,138	2,187	62,200	2,187
2015-07-06	2,186	2,204	2,120	2,123	62,300	2,123
2015-07-03	2,263	2,271	2,219	2,224	38,300	2,224
2015-07-02	2,235	2,268	2,232	2,261	109,400	2,261
2015-07-01	2,195	2,239	2,171	2,231	74,400	2,231
2015-06-30	2,129	2,189	2,129	2,170	56,600	2,170
2015-06-29	2,121	2,155	2,114	2,129	51,500	2,129
2015-06-26	2,208	2,212	2,184	2,198	51,800	2,198
2015-06-25	2,182	2,220	2,182	2,198	52,200	2,198
2015-06-24	2,200	2,200	2,177	2,195	50,500	2,195
2015-06-23	2,170	2,193	2,135	2,192	91,000	2,192
2015-06-22	2,150	2,165	2,130	2,164	69,900	2,164
2015-06-19	2,118	2,158	2,106	2,156	88,000	2,156
2015-06-18	2,145	2,170	2,117	2,118	106,400	2,118
2015-06-17	2,130	2,154	2,130	2,147	56,800	2,147
2015-06-16	2,157	2,172	2,133	2,133	39,000	2,133
2015-06-15	2,150	2,180	2,146	2,161	33,200	2,161
2015-06-12	2,170	2,189	2,151	2,161	99,000	2,161
2015-06-11	2,111	2,186	2,111	2,170	119,400	2,170
2015-06-10	2,092	2,116	2,077	2,100	87,400	2,100
2015-06-09	2,092	2,159	2,092	2,122	177,700	2,122
2015-06-08	2,079	2,100	2,060	2,092	58,200	2,092
2015-06-05	2,060	2,078	2,058	2,071	61,900	2,071
2015-06-04	2,066	2,080	2,043	2,071	57,700	2,071
2015-06-03	2,055	2,095	2,041	2,066	88,500	2,066
2015-06-02	2,020	2,053	2,020	2,032	61,400	2,032
2015-06-01	2,050	2,065	2,020	2,036	43,600	2,036
2015-05-29	2,015	2,065	2,015	2,040	73,000	2,040
2015-05-28	2,017	2,029	1,990	2,009	60,500	2,009
2015-05-27	1,963	2,046	1,956	2,003	223,000	2,003
2015-05-26	1,956	1,979	1,947	1,947	48,700	1,947
2015-05-25	1,950	1,959	1,920	1,936	100,500	1,936
2015-05-22	1,921	1,957	1,920	1,944	64,500	1,944
2015-05-21	1,945	1,960	1,930	1,938	45,200	1,938
2015-05-20	1,974	1,974	1,930	1,951	64,300	1,951
2015-05-19	1,945	1,975	1,934	1,970	41,600	1,970
2015-05-18	1,965	1,968	1,929	1,945	31,800	1,945
2015-05-15	1,933	1,964	1,922	1,950	91,100	1,950
2015-05-14	1,890	1,934	1,890	1,906	51,500	1,906
2015-05-13	1,890	1,943	1,890	1,912	87,300	1,912
2015-05-12	1,895	1,901	1,851	1,897	126,700	1,897
2015-05-11	1,878	1,927	1,829	1,898	238,600	1,898
2015-05-08	1,779	1,814	1,779	1,780	58,300	1,780
2015-05-07	1,787	1,810	1,775	1,779	67,300	1,779
2015-05-01	1,793	1,822	1,782	1,787	48,400	1,787
2015-04-30	1,825	1,825	1,793	1,806	108,600	1,806
2015-04-28	1,850	1,865	1,834	1,835	64,900	1,835
2015-04-27	1,876	1,876	1,828	1,832	63,600	1,832
2015-04-24	1,909	1,909	1,855	1,863	62,100	1,863
2015-04-23	1,870	1,898	1,862	1,892	82,600	1,892
2015-04-22	1,845	1,873	1,834	1,861	83,700	1,861
2015-04-21	1,828	1,850	1,821	1,844	29,200	1,844
2015-04-20	1,854	1,875	1,802	1,829	113,800	1,829
2015-04-17	1,863	1,890	1,860	1,866	82,000	1,866
2015-04-16	1,903	1,906	1,865	1,886	64,300	1,886
2015-04-15	1,878	1,922	1,873	1,880	80,800	1,880
2015-04-14	1,872	1,898	1,872	1,887	128,100	1,887
2015-04-13	1,872	1,880	1,856	1,866	36,500	1,866
2015-04-10	1,860	1,879	1,848	1,871	51,800	1,871
2015-04-09	1,867	1,880	1,845	1,851	34,200	1,851
2015-04-08	1,858	1,884	1,853	1,858	33,500	1,858
2015-04-07	1,852	1,863	1,837	1,858	35,900	1,858
2015-04-06	1,865	1,873	1,851	1,852	17,500	1,852
2015-04-03	1,902	1,902	1,860	1,873	28,600	1,873
2015-04-02	1,857	1,917	1,857	1,903	104,800	1,903
2015-04-01	1,844	1,858	1,822	1,832	61,800	1,832
2015-03-31	1,892	1,910	1,852	1,866	102,200	1,866
2015-03-30	1,858	1,866	1,827	1,862	93,100	1,862
2015-03-27	1,870	1,893	1,843	1,853	63,200	1,853
2015-03-26	1,900	1,905	1,872	1,900	146,000	1,900
2015-03-25	1,923	1,941	1,906	1,920	63,300	1,920
2015-03-24	1,953	1,958	1,922	1,927	60,900	1,927
2015-03-23	1,932	1,959	1,932	1,953	61,800	1,953
2015-03-20	1,946	1,967	1,930	1,936	90,400	1,936
2015-03-19	1,968	1,968	1,937	1,946	62,000	1,946
2015-03-18	1,988	1,988	1,956	1,964	53,500	1,964
2015-03-17	1,969	2,014	1,969	1,988	121,000	1,988
2015-03-16	1,971	1,971	1,936	1,942	115,500	1,942
2015-03-13	2,000	2,000	1,962	1,973	124,900	1,973
2015-03-12	1,976	1,999	1,973	1,995	81,000	1,995
2015-03-11	1,995	2,005	1,961	1,973	165,800	1,973
2015-03-10	2,088	2,088	2,002	2,007	201,700	2,007
2015-03-09	2,100	2,129	2,080	2,088	161,200	2,088
2015-03-06	2,100	2,117	2,085	2,098	125,900	2,098
2015-03-05	2,029	2,099	2,029	2,095	76,100	2,095
2015-03-04	2,047	2,052	2,019	2,031	75,100	2,031
2015-03-03	2,060	2,060	2,029	2,048	43,500	2,048
2015-03-02	2,055	2,078	2,052	2,060	39,300	2,060
2015-02-27	2,066	2,075	2,050	2,063	140,700	2,063
2015-02-26	2,019	2,070	2,010	2,064	129,300	2,064
2015-02-25	1,977	2,006	1,969	1,987	112,600	1,987
2015-02-24	2,013	2,013	1,963	1,969	84,200	1,969
2015-02-23	2,015	2,019	1,994	2,007	55,400	2,007
2015-02-20	2,013	2,025	2,005	2,013	71,900	2,013
2015-02-19	2,000	2,013	1,988	2,004	76,300	2,004
2015-02-18	1,979	2,012	1,950	1,967	93,300	1,967
2015-02-17	1,975	1,975	1,954	1,964	46,900	1,964
2015-02-16	1,970	1,987	1,932	1,973	54,900	1,973
2015-02-13	1,989	1,999	1,951	1,957	107,900	1,957
2015-02-12	1,981	2,003	1,958	1,982	77,400	1,982
2015-02-10	1,989	1,999	1,952	1,962	59,800	1,962
2015-02-09	1,989	1,994	1,959	1,992	114,900	1,992
2015-02-06	1,974	1,991	1,935	1,965	160,900	1,965
2015-02-05	1,980	2,020	1,961	1,980	144,100	1,980
2015-02-04	1,946	2,024	1,943	2,015	225,200	2,015
2015-02-03	1,940	1,945	1,859	1,917	223,400	1,917
2015-02-02	1,866	1,949	1,861	1,935	396,700	1,935
2015-01-30	1,860	1,866	1,832	1,846	147,000	1,846
2015-01-29	1,870	1,870	1,833	1,846	97,800	1,846
2015-01-28	1,833	1,868	1,823	1,868	107,300	1,868
2015-01-27	1,800	1,835	1,778	1,835	169,400	1,835
2015-01-26	1,791	1,823	1,759	1,818	295,100	1,818
2015-01-23	1,732	1,774	1,691	1,772	176,200	1,772
2015-01-22	1,673	1,706	1,670	1,704	99,800	1,704
2015-01-21	1,687	1,687	1,655	1,671	109,800	1,671
2015-01-20	1,635	1,677	1,633	1,676	61,700	1,676
2015-01-19	1,640	1,641	1,620	1,627	72,100	1,627
2015-01-16	1,622	1,638	1,606	1,632	157,200	1,632
2015-01-15	1,659	1,669	1,627	1,638	107,200	1,638
2015-01-14	1,687	1,699	1,641	1,647	96,400	1,647
2015-01-13	1,673	1,696	1,657	1,694	56,800	1,694
2015-01-09	1,680	1,694	1,655	1,673	58,300	1,673
2015-01-08	1,650	1,675	1,648	1,666	53,200	1,666
2015-01-07	1,665	1,683	1,630	1,638	144,500	1,638
2015-01-06	1,700	1,726	1,675	1,678	103,700	1,678
2015-01-05	1,707	1,753	1,692	1,727	111,300	1,727

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 [2015年度]

7483 (株)ドウシシャの時系列データ [2015年度]