7483 (株)ドウシシャの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,413	2,423	2,394	2,398	36,600	2,398
2017-12-28	2,400	2,424	2,369	2,413	75,700	2,413
2017-12-27	2,390	2,423	2,388	2,393	70,000	2,393
2017-12-26	2,340	2,397	2,340	2,384	147,500	2,384
2017-12-25	2,319	2,326	2,300	2,326	84,200	2,326
2017-12-22	2,322	2,343	2,318	2,321	57,000	2,321
2017-12-21	2,295	2,333	2,274	2,327	85,700	2,327
2017-12-20	2,272	2,313	2,259	2,299	113,000	2,299
2017-12-19	2,285	2,286	2,262	2,282	73,400	2,282
2017-12-18	2,330	2,338	2,274	2,277	47,600	2,277
2017-12-15	2,310	2,326	2,303	2,313	83,600	2,313
2017-12-14	2,300	2,329	2,300	2,326	117,100	2,326
2017-12-13	2,300	2,308	2,294	2,301	56,700	2,301
2017-12-12	2,300	2,314	2,289	2,299	68,300	2,299
2017-12-11	2,289	2,303	2,280	2,291	80,200	2,291
2017-12-08	2,220	2,296	2,220	2,289	133,300	2,289
2017-12-07	2,245	2,278	2,240	2,270	100,200	2,270
2017-12-06	2,258	2,259	2,240	2,243	64,100	2,243
2017-12-05	2,275	2,280	2,259	2,274	53,100	2,274
2017-12-04	2,309	2,309	2,277	2,277	51,000	2,277
2017-12-01	2,307	2,311	2,291	2,305	104,200	2,305
2017-11-30	2,305	2,312	2,290	2,305	86,100	2,305
2017-11-29	2,295	2,308	2,288	2,303	94,100	2,303
2017-11-28	2,310	2,310	2,296	2,296	47,300	2,296
2017-11-27	2,301	2,317	2,297	2,314	58,900	2,314
2017-11-24	2,307	2,307	2,285	2,295	34,000	2,295
2017-11-22	2,300	2,320	2,289	2,297	80,800	2,297
2017-11-21	2,298	2,314	2,275	2,299	88,800	2,299
2017-11-20	2,270	2,273	2,258	2,258	69,100	2,258
2017-11-17	2,293	2,297	2,268	2,268	51,200	2,268
2017-11-16	2,321	2,321	2,278	2,285	93,000	2,285
2017-11-15	2,310	2,310	2,279	2,288	92,200	2,288
2017-11-13	2,362	2,362	2,336	2,350	72,600	2,350
2017-11-10	2,329	2,366	2,329	2,362	74,800	2,362
2017-11-09	2,350	2,363	2,341	2,361	150,900	2,361
2017-11-08	2,351	2,359	2,345	2,352	90,500	2,352
2017-11-07	2,335	2,365	2,326	2,356	105,800	2,356
2017-11-06	2,354	2,372	2,349	2,357	71,500	2,357
2017-11-02	2,325	2,356	2,307	2,351	170,100	2,351
2017-11-01	2,457	2,459	2,296	2,349	321,600	2,349
2017-10-31	2,505	2,505	2,469	2,488	53,800	2,488
2017-10-30	2,505	2,515	2,481	2,494	192,500	2,494
2017-10-27	2,480	2,508	2,476	2,504	53,200	2,504
2017-10-26	2,489	2,501	2,472	2,495	45,500	2,495
2017-10-25	2,501	2,511	2,488	2,496	61,700	2,496
2017-10-24	2,486	2,505	2,475	2,488	52,600	2,488
2017-10-23	2,500	2,503	2,477	2,496	48,300	2,496
2017-10-20	2,475	2,493	2,474	2,483	50,300	2,483
2017-10-19	2,469	2,486	2,461	2,475	67,700	2,475
2017-10-18	2,437	2,467	2,430	2,464	53,700	2,464
2017-10-17	2,447	2,463	2,431	2,460	55,500	2,460
2017-10-16	2,469	2,477	2,441	2,447	68,500	2,447
2017-10-13	2,439	2,477	2,434	2,465	85,900	2,465
2017-10-12	2,411	2,452	2,409	2,442	68,100	2,442
2017-10-11	2,385	2,430	2,377	2,411	80,100	2,411
2017-10-10	2,363	2,396	2,353	2,386	84,000	2,386
2017-10-06	2,410	2,425	2,375	2,377	55,300	2,377
2017-10-05	2,423	2,434	2,396	2,430	52,900	2,430
2017-10-04	2,448	2,452	2,423	2,431	68,800	2,431
2017-10-03	2,435	2,440	2,417	2,432	57,800	2,432
2017-10-02	2,500	2,500	2,420	2,429	83,700	2,429
2017-09-29	2,500	2,541	2,496	2,524	80,300	2,524
2017-09-28	2,499	2,500	2,466	2,485	45,000	2,485
2017-09-27	2,493	2,500	2,454	2,491	81,400	2,491
2017-09-26	2,473	2,533	2,426	2,507	127,700	2,507
2017-09-25	2,420	2,483	2,408	2,470	150,500	2,470
2017-09-22	2,415	2,429	2,390	2,421	72,200	2,421
2017-09-21	2,395	2,422	2,365	2,417	124,900	2,417
2017-09-20	2,391	2,397	2,378	2,392	65,000	2,392
2017-09-19	2,400	2,414	2,388	2,410	83,900	2,410
2017-09-15	2,389	2,419	2,385	2,417	133,600	2,417
2017-09-14	2,425	2,425	2,375	2,387	51,800	2,387
2017-09-13	2,400	2,432	2,395	2,413	89,500	2,413
2017-09-12	2,350	2,415	2,330	2,407	141,300	2,407
2017-09-11	2,321	2,356	2,312	2,332	63,800	2,332
2017-09-08	2,278	2,314	2,266	2,302	114,200	2,302
2017-09-07	2,251	2,282	2,251	2,281	45,600	2,281
2017-09-06	2,222	2,265	2,215	2,263	59,600	2,263
2017-09-05	2,251	2,254	2,222	2,228	59,700	2,228
2017-09-04	2,230	2,257	2,230	2,251	43,200	2,251
2017-09-01	2,278	2,278	2,239	2,260	41,200	2,260
2017-08-31	2,281	2,281	2,255	2,265	41,100	2,265
2017-08-30	2,305	2,305	2,270	2,284	30,700	2,284
2017-08-29	2,319	2,319	2,284	2,300	35,400	2,300
2017-08-28	2,286	2,335	2,283	2,335	104,600	2,335
2017-08-25	2,240	2,287	2,232	2,281	106,900	2,281
2017-08-24	2,218	2,232	2,210	2,228	50,100	2,228
2017-08-23	2,237	2,237	2,201	2,222	113,300	2,222
2017-08-22	2,221	2,240	2,218	2,219	47,000	2,219
2017-08-21	2,231	2,246	2,218	2,240	53,300	2,240
2017-08-18	2,200	2,238	2,197	2,231	57,800	2,231
2017-08-17	2,210	2,244	2,210	2,227	46,900	2,227
2017-08-16	2,249	2,272	2,216	2,225	75,000	2,225
2017-08-15	2,272	2,304	2,262	2,279	65,600	2,279
2017-08-14	2,255	2,292	2,250	2,257	69,700	2,257
2017-08-10	2,230	2,319	2,230	2,288	101,000	2,288
2017-08-09	2,332	2,335	2,303	2,321	44,400	2,321
2017-08-08	2,377	2,377	2,331	2,342	44,100	2,342
2017-08-07	2,408	2,408	2,369	2,380	66,600	2,380
2017-08-04	2,323	2,411	2,323	2,392	124,600	2,392
2017-08-03	2,330	2,337	2,314	2,323	30,000	2,323
2017-08-02	2,360	2,368	2,330	2,339	82,300	2,339
2017-08-01	2,232	2,373	2,232	2,360	173,600	2,360
2017-07-31	2,232	2,239	2,210	2,222	40,200	2,222
2017-07-28	2,212	2,230	2,205	2,230	31,900	2,230
2017-07-27	2,208	2,227	2,205	2,212	30,100	2,212
2017-07-26	2,206	2,209	2,189	2,205	31,600	2,205
2017-07-25	2,212	2,212	2,191	2,197	25,400	2,197
2017-07-24	2,173	2,217	2,160	2,212	72,400	2,212
2017-07-21	2,175	2,186	2,166	2,186	27,700	2,186
2017-07-20	2,169	2,190	2,164	2,188	25,000	2,188
2017-07-19	2,133	2,165	2,123	2,164	47,000	2,164
2017-07-18	2,146	2,146	2,122	2,129	49,100	2,129
2017-07-14	2,150	2,161	2,145	2,146	23,200	2,146
2017-07-13	2,153	2,153	2,134	2,145	37,100	2,145
2017-07-12	2,170	2,179	2,147	2,150	34,400	2,150
2017-07-11	2,174	2,187	2,155	2,178	52,400	2,178
2017-07-10	2,169	2,169	2,147	2,164	49,000	2,164
2017-07-07	2,136	2,169	2,136	2,155	40,800	2,155
2017-07-06	2,177	2,190	2,158	2,180	48,200	2,180
2017-07-05	2,125	2,145	2,114	2,142	20,700	2,142
2017-07-04	2,171	2,171	2,128	2,134	26,900	2,134
2017-07-03	2,128	2,170	2,128	2,145	37,000	2,145
2017-06-30	2,154	2,154	2,123	2,138	44,000	2,138
2017-06-29	2,170	2,170	2,133	2,154	50,400	2,154
2017-06-28	2,180	2,185	2,156	2,158	36,500	2,158
2017-06-27	2,182	2,196	2,166	2,186	62,200	2,186
2017-06-26	2,150	2,200	2,141	2,178	85,900	2,178
2017-06-23	2,108	2,150	2,105	2,150	78,000	2,150
2017-06-22	2,092	2,103	2,076	2,098	42,500	2,098
2017-06-21	2,110	2,112	2,096	2,096	24,000	2,096
2017-06-20	2,121	2,127	2,108	2,115	29,000	2,115
2017-06-19	2,084	2,113	2,084	2,106	32,300	2,106
2017-06-16	2,058	2,085	2,057	2,084	48,700	2,084
2017-06-15	2,067	2,067	2,039	2,042	38,400	2,042
2017-06-14	2,059	2,068	2,043	2,045	33,000	2,045
2017-06-13	2,050	2,070	2,048	2,052	37,800	2,052
2017-06-12	2,061	2,072	2,041	2,048	46,900	2,048
2017-06-09	2,054	2,083	2,043	2,061	59,500	2,061
2017-06-08	2,086	2,086	2,055	2,062	63,800	2,062
2017-06-07	2,060	2,088	2,038	2,076	110,500	2,076
2017-06-06	2,110	2,110	2,072	2,086	46,100	2,086
2017-06-05	2,115	2,117	2,079	2,110	48,200	2,110
2017-06-02	2,097	2,126	2,089	2,121	52,100	2,121
2017-06-01	2,095	2,103	2,074	2,097	44,800	2,097
2017-05-31	2,090	2,090	2,067	2,086	60,100	2,086
2017-05-30	2,075	2,095	2,059	2,088	56,000	2,088
2017-05-29	2,062	2,072	2,058	2,069	41,400	2,069
2017-05-26	2,102	2,108	2,061	2,062	57,300	2,062
2017-05-25	2,106	2,128	2,095	2,100	72,900	2,100
2017-05-24	2,116	2,130	2,107	2,126	46,000	2,126
2017-05-23	2,149	2,149	2,111	2,114	59,700	2,114
2017-05-22	2,180	2,180	2,125	2,146	38,000	2,146
2017-05-19	2,132	2,175	2,107	2,167	71,500	2,167
2017-05-18	2,123	2,135	2,114	2,132	28,100	2,132
2017-05-17	2,146	2,163	2,128	2,144	35,500	2,144
2017-05-16	2,156	2,170	2,144	2,167	42,400	2,167
2017-05-15	2,169	2,184	2,156	2,161	56,800	2,161
2017-05-12	2,178	2,186	2,167	2,184	26,400	2,184
2017-05-11	2,195	2,195	2,171	2,188	54,500	2,188
2017-05-10	2,216	2,216	2,188	2,189	58,800	2,189
2017-05-09	2,217	2,258	2,175	2,205	209,200	2,205
2017-05-08	2,284	2,317	2,260	2,317	85,800	2,317
2017-05-02	2,271	2,271	2,251	2,252	60,200	2,252
2017-05-01	2,253	2,275	2,253	2,271	38,600	2,271
2017-04-28	2,250	2,266	2,247	2,253	41,600	2,253
2017-04-27	2,240	2,253	2,219	2,250	43,900	2,250
2017-04-26	2,224	2,235	2,220	2,234	52,100	2,234
2017-04-25	2,200	2,219	2,195	2,210	51,400	2,210
2017-04-24	2,150	2,197	2,150	2,197	57,400	2,197
2017-04-21	2,120	2,148	2,118	2,148	57,700	2,148
2017-04-20	2,106	2,122	2,104	2,118	35,300	2,118
2017-04-19	2,097	2,122	2,097	2,105	54,300	2,105
2017-04-18	2,094	2,112	2,089	2,097	41,600	2,097
2017-04-17	2,051	2,094	2,051	2,088	60,100	2,088
2017-04-14	2,042	2,058	2,040	2,045	41,900	2,045
2017-04-13	2,036	2,051	2,027	2,044	53,600	2,044
2017-04-12	2,077	2,079	2,052	2,058	42,000	2,058
2017-04-11	2,083	2,091	2,076	2,080	42,000	2,080
2017-04-10	2,063	2,092	2,063	2,083	36,200	2,083
2017-04-07	2,050	2,075	2,032	2,057	58,200	2,057
2017-04-06	2,048	2,053	2,025	2,034	85,800	2,034
2017-04-05	2,060	2,067	2,049	2,051	40,700	2,051
2017-04-04	2,050	2,080	2,038	2,058	53,400	2,058
2017-04-03	2,064	2,079	2,054	2,058	41,400	2,058
2017-03-31	2,105	2,105	2,061	2,061	64,600	2,061
2017-03-30	2,083	2,105	2,078	2,088	41,900	2,088
2017-03-29	2,105	2,105	2,081	2,099	54,300	2,099
2017-03-28	2,108	2,136	2,096	2,134	88,000	2,134
2017-03-27	2,104	2,111	2,090	2,100	60,800	2,100
2017-03-24	2,095	2,115	2,084	2,104	70,700	2,104
2017-03-23	2,085	2,104	2,079	2,082	58,600	2,082
2017-03-22	2,074	2,087	2,071	2,077	56,900	2,077
2017-03-21	2,090	2,103	2,084	2,093	41,500	2,093
2017-03-17	2,106	2,121	2,098	2,105	65,400	2,105
2017-03-16	2,100	2,109	2,082	2,106	57,000	2,106
2017-03-15	2,117	2,128	2,109	2,113	20,500	2,113
2017-03-14	2,124	2,128	2,110	2,118	31,400	2,118
2017-03-13	2,116	2,125	2,108	2,120	28,500	2,120
2017-03-10	2,106	2,129	2,093	2,127	85,500	2,127
2017-03-09	2,087	2,088	2,073	2,081	27,400	2,081
2017-03-08	2,077	2,080	2,067	2,076	32,500	2,076
2017-03-07	2,089	2,091	2,074	2,081	38,900	2,081
2017-03-06	2,079	2,094	2,065	2,087	50,300	2,087
2017-03-03	2,084	2,097	2,078	2,079	30,200	2,079
2017-03-02	2,090	2,090	2,071	2,083	55,700	2,083
2017-03-01	2,075	2,090	2,058	2,078	97,000	2,078
2017-02-28	2,149	2,154	2,074	2,075	126,000	2,075
2017-02-27	2,140	2,147	2,121	2,130	47,600	2,130
2017-02-24	2,130	2,135	2,113	2,115	48,900	2,115
2017-02-23	2,122	2,133	2,120	2,127	25,700	2,127
2017-02-22	2,130	2,130	2,111	2,121	39,600	2,121
2017-02-21	2,130	2,136	2,123	2,132	57,300	2,132
2017-02-20	2,120	2,139	2,113	2,130	73,100	2,130
2017-02-17	2,146	2,146	2,116	2,128	46,300	2,128
2017-02-16	2,138	2,159	2,138	2,146	44,400	2,146
2017-02-15	2,132	2,144	2,122	2,134	38,500	2,134
2017-02-14	2,142	2,164	2,124	2,125	45,400	2,125
2017-02-13	2,098	2,142	2,083	2,142	69,600	2,142
2017-02-10	2,076	2,088	2,060	2,075	117,700	2,075
2017-02-09	2,061	2,069	2,055	2,060	90,700	2,060
2017-02-08	2,063	2,068	2,051	2,064	62,900	2,064
2017-02-07	2,066	2,078	2,058	2,063	70,100	2,063
2017-02-06	2,080	2,083	2,060	2,065	71,800	2,065
2017-02-03	2,057	2,090	2,051	2,073	245,200	2,073
2017-02-02	2,090	2,096	2,052	2,061	286,900	2,061
2017-02-01	2,016	2,079	2,000	2,068	328,500	2,068
2017-01-31	2,149	2,183	2,149	2,166	66,400	2,166
2017-01-30	2,157	2,176	2,150	2,166	44,800	2,166
2017-01-27	2,175	2,176	2,154	2,162	62,500	2,162
2017-01-26	2,169	2,180	2,141	2,171	66,700	2,171
2017-01-25	2,145	2,158	2,126	2,136	48,100	2,136
2017-01-24	2,105	2,132	2,102	2,123	56,600	2,123
2017-01-23	2,104	2,115	2,089	2,100	71,800	2,100
2017-01-20	2,113	2,135	2,111	2,130	78,500	2,130
2017-01-19	2,100	2,119	2,098	2,118	57,200	2,118
2017-01-18	2,088	2,118	2,075	2,090	63,600	2,090
2017-01-17	2,101	2,104	2,077	2,082	56,300	2,082
2017-01-16	2,096	2,107	2,085	2,100	44,700	2,100
2017-01-13	2,075	2,110	2,075	2,097	96,900	2,097
2017-01-12	2,101	2,104	2,075	2,090	80,400	2,090
2017-01-11	2,107	2,141	2,100	2,113	97,500	2,113
2017-01-10	2,116	2,124	2,089	2,107	76,200	2,107
2017-01-06	2,095	2,116	2,081	2,111	131,300	2,111
2017-01-05	2,116	2,120	2,095	2,109	141,100	2,109
2017-01-04	2,100	2,132	2,100	2,121	111,800	2,121

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 [2017年度]

7483 (株)ドウシシャの時系列データ [2017年度]