7483 (株)ドウシシャの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,088	2,106	2,069	2,100	52,500	2,100
2016-12-29	2,101	2,109	2,081	2,098	63,500	2,098
2016-12-28	2,092	2,104	2,083	2,104	47,900	2,104
2016-12-27	2,066	2,096	2,065	2,082	98,900	2,082
2016-12-26	2,079	2,080	2,046	2,055	66,800	2,055
2016-12-22	2,040	2,063	2,040	2,063	45,900	2,063
2016-12-21	2,040	2,056	2,040	2,055	78,900	2,055
2016-12-20	2,033	2,055	2,033	2,054	55,700	2,054
2016-12-19	2,067	2,070	2,031	2,045	92,900	2,045
2016-12-16	2,061	2,088	2,060	2,079	103,500	2,079
2016-12-15	2,035	2,068	2,032	2,067	86,700	2,067
2016-12-14	2,030	2,043	2,019	2,030	110,900	2,030
2016-12-13	2,008	2,024	2,006	2,019	51,300	2,019
2016-12-12	1,990	2,007	1,986	2,000	36,000	2,000
2016-12-09	1,972	1,988	1,972	1,984	68,100	1,984
2016-12-08	2,004	2,004	1,965	1,986	112,700	1,986
2016-12-07	1,973	1,982	1,965	1,975	86,900	1,975
2016-12-06	1,983	1,998	1,955	1,975	88,800	1,975
2016-12-05	2,020	2,020	1,968	1,971	107,400	1,971
2016-12-02	2,010	2,049	2,002	2,033	157,700	2,033
2016-12-01	2,076	2,077	2,007	2,027	209,200	2,027
2016-11-30	2,064	2,068	2,048	2,064	107,900	2,064
2016-11-29	2,100	2,108	2,092	2,106	51,700	2,106
2016-11-28	2,097	2,117	2,094	2,111	59,200	2,111
2016-11-25	2,086	2,111	2,080	2,094	111,400	2,094
2016-11-24	2,041	2,055	2,026	2,047	91,700	2,047
2016-11-22	2,047	2,054	2,028	2,048	65,400	2,048
2016-11-21	2,026	2,052	2,024	2,041	80,700	2,041
2016-11-18	2,014	2,029	2,012	2,024	87,100	2,024
2016-11-17	1,956	2,019	1,950	1,996	126,500	1,996
2016-11-16	2,010	2,010	1,936	1,958	242,800	1,958
2016-11-15	2,013	2,023	1,981	2,012	148,300	2,012
2016-11-14	2,011	2,034	2,008	2,014	88,300	2,014
2016-11-11	2,054	2,054	1,974	1,992	175,800	1,992
2016-11-10	2,014	2,060	2,014	2,039	106,500	2,039
2016-11-09	2,005	2,025	1,945	1,974	164,400	1,974
2016-11-08	1,970	2,001	1,969	1,996	87,500	1,996
2016-11-07	1,962	1,975	1,933	1,974	81,300	1,974
2016-11-04	1,960	1,975	1,954	1,962	134,200	1,962
2016-11-02	1,935	1,964	1,927	1,953	117,200	1,953
2016-11-01	1,972	2,026	1,934	1,945	249,400	1,945
2016-10-31	2,153	2,189	2,148	2,172	67,400	2,172
2016-10-28	2,179	2,190	2,171	2,184	41,700	2,184
2016-10-27	2,170	2,182	2,160	2,168	53,000	2,168
2016-10-26	2,170	2,175	2,159	2,169	42,500	2,169
2016-10-25	2,176	2,183	2,166	2,171	47,000	2,171
2016-10-24	2,151	2,163	2,137	2,161	46,000	2,161
2016-10-21	2,161	2,170	2,150	2,155	42,400	2,155
2016-10-20	2,169	2,172	2,161	2,169	28,800	2,169
2016-10-19	2,152	2,178	2,145	2,167	41,900	2,167
2016-10-17	2,119	2,136	2,108	2,124	55,100	2,124
2016-10-13	2,140	2,159	2,140	2,148	17,200	2,148
2016-10-12	2,128	2,149	2,120	2,137	51,800	2,137
2016-10-11	2,135	2,146	2,121	2,134	51,300	2,134
2016-10-07	2,151	2,157	2,141	2,146	47,000	2,146
2016-10-06	2,165	2,165	2,141	2,154	45,500	2,154
2016-10-05	2,153	2,169	2,132	2,149	76,300	2,149
2016-10-04	2,142	2,152	2,134	2,146	30,500	2,146
2016-10-03	2,136	2,148	2,126	2,130	24,700	2,130
2016-09-30	2,117	2,143	2,089	2,117	70,600	2,117
2016-09-29	2,143	2,164	2,132	2,135	54,200	2,135
2016-09-28	2,124	2,147	2,121	2,133	66,400	2,133
2016-09-27	2,122	2,149	2,087	2,149	62,400	2,149
2016-09-26	2,148	2,148	2,122	2,122	36,100	2,122
2016-09-23	2,150	2,164	2,131	2,147	57,300	2,147
2016-09-21	2,105	2,147	2,090	2,146	54,700	2,146
2016-09-20	2,100	2,120	2,073	2,104	63,500	2,104
2016-09-16	2,098	2,108	2,081	2,103	44,100	2,103
2016-09-15	2,064	2,104	2,064	2,086	88,300	2,086
2016-09-14	2,061	2,080	2,051	2,064	62,000	2,064
2016-09-13	2,030	2,080	2,030	2,076	105,500	2,076
2016-09-12	2,039	2,049	2,014	2,021	93,300	2,021
2016-09-09	2,048	2,065	2,021	2,058	86,400	2,058
2016-09-08	2,045	2,069	2,039	2,063	104,400	2,063
2016-09-07	2,045	2,066	2,040	2,060	75,800	2,060
2016-09-06	2,023	2,061	2,020	2,059	72,500	2,059
2016-09-05	1,980	2,038	1,980	2,023	133,600	2,023
2016-09-02	1,968	1,971	1,940	1,963	122,800	1,963
2016-09-01	1,968	1,985	1,942	1,981	76,900	1,981
2016-08-31	1,945	1,974	1,940	1,968	99,000	1,968
2016-08-30	1,890	1,939	1,886	1,928	90,500	1,928
2016-08-29	1,919	1,934	1,876	1,894	93,400	1,894
2016-08-26	1,919	1,919	1,886	1,896	73,200	1,896
2016-08-25	1,893	1,914	1,891	1,905	72,400	1,905
2016-08-24	1,856	1,893	1,849	1,889	67,600	1,889
2016-08-23	1,847	1,872	1,844	1,855	49,000	1,855
2016-08-22	1,870	1,880	1,837	1,858	68,100	1,858
2016-08-19	1,928	1,928	1,861	1,867	80,800	1,867
2016-08-18	1,923	1,965	1,911	1,924	214,200	1,924
2016-08-17	1,900	1,900	1,839	1,858	116,500	1,858
2016-08-16	1,926	1,937	1,900	1,901	60,100	1,901
2016-08-15	1,930	1,948	1,912	1,917	70,600	1,917
2016-08-12	1,940	1,963	1,932	1,945	75,400	1,945
2016-08-10	1,900	1,925	1,880	1,918	48,800	1,918
2016-08-09	1,838	1,903	1,838	1,901	169,300	1,901
2016-08-08	1,877	1,878	1,817	1,838	229,900	1,838
2016-08-05	1,890	1,903	1,864	1,873	168,600	1,873
2016-08-04	1,907	1,911	1,877	1,886	140,900	1,886
2016-08-03	1,920	1,922	1,895	1,898	173,300	1,898
2016-08-02	1,981	1,992	1,940	1,949	267,800	1,949
2016-08-01	2,088	2,088	1,987	1,992	238,800	1,992
2016-07-29	2,187	2,187	2,106	2,157	125,000	2,157
2016-07-28	2,160	2,194	2,160	2,187	77,100	2,187
2016-07-27	2,177	2,195	2,148	2,163	63,100	2,163
2016-07-26	2,200	2,226	2,144	2,149	96,500	2,149
2016-07-25	2,136	2,198	2,133	2,182	98,700	2,182
2016-07-22	2,060	2,134	2,060	2,100	131,100	2,100
2016-07-21	2,022	2,055	2,022	2,051	116,300	2,051
2016-07-20	2,028	2,075	2,005	2,071	112,800	2,071
2016-07-19	2,055	2,078	2,000	2,036	125,000	2,036
2016-07-15	2,090	2,092	2,056	2,057	109,400	2,057
2016-07-14	2,051	2,075	2,046	2,056	96,400	2,056
2016-07-13	2,083	2,084	2,048	2,062	61,600	2,062
2016-07-12	2,049	2,103	2,049	2,080	68,700	2,080
2016-07-11	1,975	2,030	1,975	2,016	49,600	2,016
2016-07-08	1,998	2,006	1,978	1,978	60,700	1,978
2016-07-07	1,976	2,015	1,960	1,998	82,500	1,998
2016-07-06	1,975	1,982	1,916	1,951	62,300	1,951
2016-07-05	2,006	2,006	1,965	1,979	23,400	1,979
2016-07-04	2,004	2,011	1,987	1,997	27,500	1,997
2016-07-01	1,965	2,028	1,965	2,017	52,100	2,017
2016-06-30	1,984	2,004	1,956	1,960	69,600	1,960
2016-06-29	2,013	2,013	1,972	1,988	32,400	1,988
2016-06-28	1,954	2,010	1,934	1,979	37,300	1,979
2016-06-27	1,930	2,004	1,930	1,992	62,100	1,992
2016-06-24	2,045	2,064	1,904	1,929	106,400	1,929
2016-06-23	2,020	2,035	2,012	2,028	62,500	2,028
2016-06-22	2,058	2,071	2,008	2,022	31,600	2,022
2016-06-21	2,043	2,070	2,033	2,062	30,600	2,062
2016-06-20	2,050	2,087	2,037	2,068	78,600	2,068
2016-06-17	2,017	2,058	2,011	2,012	95,100	2,012
2016-06-16	2,070	2,085	2,003	2,005	56,900	2,005
2016-06-15	2,038	2,097	2,038	2,069	99,700	2,069
2016-06-14	2,037	2,063	2,010	2,038	75,300	2,038
2016-06-13	2,099	2,099	2,026	2,027	126,200	2,027
2016-06-10	2,172	2,172	2,136	2,139	77,200	2,139
2016-06-09	2,175	2,211	2,166	2,182	44,700	2,182
2016-06-08	2,220	2,220	2,183	2,190	65,700	2,190
2016-06-07	2,235	2,240	2,193	2,196	97,100	2,196
2016-06-06	2,249	2,256	2,200	2,237	82,200	2,237
2016-06-03	2,255	2,293	2,254	2,278	58,500	2,278
2016-06-02	2,294	2,294	2,250	2,255	36,300	2,255
2016-06-01	2,311	2,318	2,281	2,290	59,400	2,290
2016-05-31	2,326	2,349	2,311	2,320	33,100	2,320
2016-05-30	2,359	2,359	2,313	2,331	41,200	2,331
2016-05-27	2,336	2,357	2,301	2,309	148,500	2,309
2016-05-26	2,320	2,365	2,297	2,321	174,000	2,321
2016-05-25	2,214	2,295	2,210	2,280	163,600	2,280
2016-05-24	2,126	2,183	2,125	2,164	91,400	2,164
2016-05-23	2,118	2,137	2,106	2,119	48,000	2,119
2016-05-20	2,102	2,127	2,089	2,118	26,600	2,118
2016-05-19	2,127	2,145	2,101	2,112	33,200	2,112
2016-05-18	2,114	2,130	2,086	2,107	60,400	2,107
2016-05-17	2,127	2,138	2,098	2,119	48,300	2,119
2016-05-16	2,107	2,142	2,101	2,101	48,400	2,101
2016-05-13	2,146	2,148	2,116	2,118	63,500	2,118
2016-05-12	2,150	2,161	2,108	2,145	111,300	2,145
2016-05-11	2,212	2,225	2,163	2,181	135,800	2,181
2016-05-10	2,109	2,229	2,106	2,195	382,000	2,195
2016-05-09	2,046	2,081	2,025	2,059	97,500	2,059
2016-05-06	1,993	2,019	1,993	2,008	42,100	2,008
2016-05-02	2,017	2,062	1,973	1,989	95,600	1,989
2016-04-28	2,101	2,150	2,057	2,067	122,200	2,067
2016-04-27	2,067	2,101	2,053	2,077	69,300	2,077
2016-04-26	2,055	2,065	2,030	2,055	82,300	2,055
2016-04-25	2,064	2,069	2,032	2,044	76,000	2,044
2016-04-22	2,062	2,069	2,029	2,051	69,600	2,051
2016-04-21	2,062	2,078	2,047	2,067	80,100	2,067
2016-04-20	2,029	2,069	2,029	2,042	90,800	2,042
2016-04-19	2,055	2,069	2,004	2,025	80,700	2,025
2016-04-18	2,001	2,023	1,982	1,992	81,500	1,992
2016-04-15	2,037	2,072	2,029	2,039	111,500	2,039
2016-04-14	2,056	2,076	2,038	2,061	82,700	2,061
2016-04-13	2,005	2,015	1,992	2,006	29,100	2,006
2016-04-12	1,984	2,002	1,975	1,989	53,500	1,989
2016-04-11	2,005	2,005	1,970	1,981	66,000	1,981
2016-04-08	1,957	2,029	1,946	2,004	106,200	2,004
2016-04-07	1,970	2,006	1,946	1,976	70,700	1,976
2016-04-06	1,947	1,981	1,930	1,947	111,000	1,947
2016-04-05	2,020	2,023	1,956	1,957	96,000	1,957
2016-04-04	2,039	2,072	2,021	2,058	76,500	2,058
2016-04-01	2,098	2,098	2,015	2,019	118,200	2,019
2016-03-31	2,123	2,131	2,072	2,072	90,600	2,072
2016-03-30	2,136	2,150	2,117	2,118	75,300	2,118
2016-03-29	2,164	2,177	2,146	2,160	80,600	2,160
2016-03-28	2,191	2,199	2,167	2,187	145,200	2,187
2016-03-25	2,180	2,182	2,137	2,182	111,600	2,182
2016-03-24	2,187	2,199	2,163	2,173	78,500	2,173
2016-03-23	2,251	2,251	2,171	2,181	114,000	2,181
2016-03-22	2,235	2,261	2,221	2,261	45,200	2,261
2016-03-18	2,226	2,250	2,206	2,219	91,000	2,219
2016-03-17	2,234	2,253	2,211	2,235	68,500	2,235
2016-03-16	2,200	2,235	2,196	2,212	42,400	2,212
2016-03-15	2,218	2,229	2,185	2,203	58,100	2,203
2016-03-14	2,218	2,239	2,188	2,218	32,000	2,218
2016-03-11	2,170	2,232	2,160	2,208	84,800	2,208
2016-03-10	2,162	2,217	2,162	2,207	53,200	2,207
2016-03-09	2,155	2,161	2,111	2,132	84,900	2,132
2016-03-08	2,170	2,189	2,121	2,148	46,500	2,148
2016-03-07	2,201	2,223	2,163	2,170	64,400	2,170
2016-03-04	2,194	2,208	2,157	2,197	48,700	2,197
2016-03-03	2,157	2,176	2,144	2,176	28,200	2,176
2016-03-02	2,178	2,194	2,159	2,165	48,200	2,165
2016-03-01	2,126	2,170	2,113	2,125	86,800	2,125
2016-02-29	2,195	2,202	2,124	2,126	54,700	2,126
2016-02-26	2,199	2,200	2,148	2,156	32,200	2,156
2016-02-25	2,093	2,172	2,093	2,161	61,100	2,161
2016-02-24	2,089	2,131	2,057	2,086	65,900	2,086
2016-02-23	2,145	2,179	2,098	2,113	88,800	2,113
2016-02-22	2,120	2,168	2,117	2,142	78,000	2,142
2016-02-19	2,135	2,166	2,104	2,149	83,800	2,149
2016-02-18	2,166	2,170	2,114	2,140	114,200	2,140
2016-02-17	2,157	2,193	2,095	2,126	77,900	2,126
2016-02-16	2,146	2,180	2,107	2,107	158,500	2,107
2016-02-15	2,172	2,196	2,108	2,146	166,900	2,146
2016-02-12	2,200	2,211	2,115	2,122	88,000	2,122
2016-02-10	2,386	2,386	2,250	2,270	71,000	2,270
2016-02-09	2,400	2,414	2,357	2,389	92,400	2,389
2016-02-08	2,420	2,480	2,389	2,460	59,700	2,460
2016-02-05	2,359	2,426	2,356	2,420	80,500	2,420
2016-02-04	2,404	2,469	2,392	2,409	73,400	2,409
2016-02-03	2,497	2,503	2,400	2,427	114,400	2,427
2016-02-02	2,535	2,571	2,510	2,548	111,600	2,548
2016-02-01	2,486	2,543	2,461	2,536	133,800	2,536
2016-01-29	2,350	2,408	2,307	2,386	107,600	2,386
2016-01-28	2,335	2,343	2,307	2,323	58,000	2,323
2016-01-27	2,356	2,373	2,310	2,355	90,400	2,355
2016-01-26	2,316	2,373	2,294	2,351	89,400	2,351
2016-01-25	2,303	2,344	2,288	2,316	47,400	2,316
2016-01-22	2,200	2,282	2,172	2,277	76,000	2,277
2016-01-21	2,172	2,240	2,144	2,144	81,700	2,144
2016-01-20	2,259	2,273	2,192	2,196	66,300	2,196
2016-01-19	2,300	2,309	2,261	2,278	44,600	2,278
2016-01-18	2,311	2,328	2,283	2,304	67,000	2,304
2016-01-15	2,378	2,403	2,337	2,374	93,700	2,374
2016-01-14	2,392	2,412	2,307	2,346	79,300	2,346
2016-01-13	2,425	2,437	2,383	2,437	109,100	2,437
2016-01-12	2,343	2,408	2,343	2,370	162,100	2,370
2016-01-08	2,395	2,427	2,367	2,393	121,100	2,393
2016-01-07	2,380	2,443	2,337	2,393	238,000	2,393
2016-01-06	2,317	2,340	2,275	2,311	153,700	2,311
2016-01-05	2,319	2,325	2,289	2,299	169,100	2,299
2016-01-04	2,419	2,429	2,333	2,333	107,900	2,333

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 [2016年度]

7483 (株)ドウシシャの時系列データ [2016年度]