7483 (株)ドウシシャの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,772	1,813	1,767	1,810	56,300	1,810
2019-12-27	1,787	1,792	1,771	1,772	37,600	1,772
2019-12-26	1,767	1,778	1,758	1,778	44,500	1,778
2019-12-25	1,770	1,777	1,758	1,765	36,400	1,765
2019-12-24	1,761	1,768	1,753	1,764	43,800	1,764
2019-12-23	1,769	1,778	1,760	1,762	50,800	1,762
2019-12-20	1,802	1,804	1,764	1,769	124,300	1,769
2019-12-19	1,820	1,820	1,811	1,817	21,800	1,817
2019-12-18	1,825	1,828	1,808	1,820	35,000	1,820
2019-12-17	1,839	1,839	1,819	1,825	34,900	1,825
2019-12-16	1,838	1,845	1,828	1,828	23,800	1,828
2019-12-13	1,840	1,854	1,836	1,840	49,900	1,840
2019-12-12	1,840	1,840	1,816	1,828	26,900	1,828
2019-12-11	1,850	1,850	1,834	1,840	39,600	1,840
2019-12-10	1,834	1,862	1,831	1,856	30,400	1,856
2019-12-09	1,856	1,865	1,825	1,834	53,000	1,834
2019-12-06	1,849	1,872	1,836	1,854	62,600	1,854
2019-12-05	1,815	1,848	1,815	1,847	57,000	1,847
2019-12-04	1,767	1,819	1,761	1,817	44,600	1,817
2019-12-03	1,780	1,790	1,773	1,783	47,400	1,783
2019-12-02	1,811	1,828	1,805	1,810	68,400	1,810
2019-11-29	1,830	1,832	1,802	1,810	44,700	1,810
2019-11-28	1,846	1,846	1,819	1,829	41,100	1,829
2019-11-27	1,850	1,858	1,828	1,846	51,500	1,846
2019-11-26	1,859	1,859	1,836	1,846	103,800	1,846
2019-11-25	1,799	1,859	1,781	1,859	122,600	1,859
2019-11-22	1,766	1,776	1,747	1,759	43,200	1,759
2019-11-21	1,758	1,768	1,737	1,762	39,600	1,762
2019-11-20	1,768	1,773	1,749	1,753	45,900	1,753
2019-11-19	1,790	1,794	1,770	1,774	35,100	1,774
2019-11-18	1,785	1,790	1,771	1,790	40,900	1,790
2019-11-15	1,767	1,797	1,767	1,791	36,400	1,791
2019-11-14	1,794	1,794	1,754	1,754	43,700	1,754
2019-11-13	1,816	1,820	1,794	1,794	40,900	1,794
2019-11-12	1,780	1,828	1,780	1,827	120,200	1,827
2019-11-11	1,760	1,777	1,747	1,776	78,100	1,776
2019-11-08	1,764	1,768	1,748	1,750	97,700	1,750
2019-11-07	1,766	1,778	1,749	1,755	89,300	1,755
2019-11-06	1,750	1,771	1,745	1,760	105,300	1,760
2019-11-05	1,747	1,769	1,734	1,751	191,000	1,751
2019-11-01	1,760	1,760	1,703	1,740	80,600	1,740
2019-10-31	1,731	1,737	1,703	1,723	96,000	1,723
2019-10-30	1,718	1,727	1,704	1,717	96,500	1,717
2019-10-29	1,722	1,734	1,714	1,720	54,500	1,720
2019-10-28	1,735	1,736	1,715	1,720	45,100	1,720
2019-10-25	1,733	1,739	1,719	1,736	48,400	1,736
2019-10-24	1,727	1,737	1,719	1,727	41,900	1,727
2019-10-23	1,725	1,732	1,712	1,725	44,500	1,725
2019-10-21	1,728	1,745	1,718	1,720	27,300	1,720
2019-10-18	1,731	1,757	1,717	1,720	59,600	1,720
2019-10-17	1,732	1,736	1,719	1,721	38,600	1,721
2019-10-16	1,749	1,754	1,725	1,735	47,900	1,735
2019-10-15	1,745	1,752	1,709	1,725	61,000	1,725
2019-10-11	1,716	1,723	1,702	1,715	51,100	1,715
2019-10-10	1,723	1,724	1,702	1,716	41,900	1,716
2019-10-09	1,719	1,728	1,712	1,723	28,900	1,723
2019-10-08	1,712	1,743	1,711	1,723	54,900	1,723
2019-10-07	1,709	1,709	1,697	1,700	32,400	1,700
2019-10-04	1,699	1,716	1,686	1,709	42,500	1,709
2019-10-03	1,700	1,713	1,689	1,699	54,200	1,699
2019-10-02	1,727	1,738	1,715	1,720	53,900	1,720
2019-10-01	1,718	1,737	1,706	1,727	49,800	1,727
2019-09-30	1,698	1,711	1,692	1,704	38,600	1,704
2019-09-27	1,758	1,758	1,693	1,708	35,800	1,708
2019-09-26	1,774	1,778	1,747	1,758	55,500	1,758
2019-09-25	1,770	1,772	1,749	1,770	27,400	1,770
2019-09-24	1,783	1,798	1,768	1,770	45,300	1,770
2019-09-20	1,796	1,805	1,778	1,783	37,300	1,783
2019-09-19	1,767	1,799	1,767	1,780	49,800	1,780
2019-09-18	1,780	1,789	1,748	1,754	42,300	1,754
2019-09-17	1,788	1,797	1,767	1,779	44,500	1,779
2019-09-13	1,770	1,792	1,764	1,788	67,800	1,788
2019-09-12	1,777	1,796	1,748	1,781	55,600	1,781
2019-09-11	1,760	1,781	1,751	1,768	54,300	1,768
2019-09-10	1,750	1,780	1,741	1,763	75,400	1,763
2019-09-09	1,735	1,754	1,735	1,752	20,200	1,752
2019-09-06	1,754	1,757	1,727	1,750	24,400	1,750
2019-09-05	1,711	1,771	1,711	1,749	62,800	1,749
2019-09-04	1,698	1,701	1,674	1,696	37,500	1,696
2019-09-03	1,688	1,711	1,688	1,703	20,200	1,703
2019-09-02	1,717	1,717	1,685	1,688	36,700	1,688
2019-08-30	1,728	1,728	1,705	1,719	47,300	1,719
2019-08-29	1,710	1,716	1,700	1,711	21,900	1,711
2019-08-28	1,714	1,718	1,702	1,707	26,500	1,707
2019-08-27	1,727	1,731	1,709	1,709	27,500	1,709
2019-08-26	1,718	1,727	1,706	1,707	43,700	1,707
2019-08-23	1,736	1,740	1,722	1,738	31,600	1,738
2019-08-22	1,723	1,731	1,711	1,722	35,500	1,722
2019-08-21	1,695	1,730	1,695	1,722	36,700	1,722
2019-08-20	1,698	1,723	1,698	1,723	34,000	1,723
2019-08-19	1,693	1,709	1,687	1,700	29,100	1,700
2019-08-16	1,670	1,690	1,670	1,675	19,900	1,675
2019-08-15	1,642	1,689	1,639	1,684	18,200	1,684
2019-08-14	1,700	1,707	1,674	1,685	25,300	1,685
2019-08-13	1,658	1,689	1,629	1,672	35,700	1,672
2019-08-09	1,691	1,696	1,683	1,690	16,200	1,690
2019-08-08	1,690	1,706	1,680	1,683	32,500	1,683
2019-08-07	1,656	1,685	1,655	1,677	33,800	1,677
2019-08-06	1,572	1,671	1,568	1,665	60,700	1,665
2019-08-05	1,635	1,646	1,610	1,623	40,200	1,623
2019-08-02	1,679	1,703	1,642	1,661	56,400	1,661
2019-08-01	1,717	1,746	1,697	1,710	64,500	1,710
2019-07-31	1,696	1,714	1,686	1,700	79,200	1,700
2019-07-30	1,708	1,709	1,689	1,700	73,800	1,700
2019-07-29	1,693	1,705	1,691	1,700	33,300	1,700
2019-07-26	1,695	1,710	1,689	1,700	59,900	1,700
2019-07-25	1,681	1,704	1,677	1,691	39,100	1,691
2019-07-24	1,668	1,678	1,650	1,674	43,000	1,674
2019-07-23	1,654	1,677	1,649	1,668	50,100	1,668
2019-07-22	1,660	1,681	1,641	1,653	57,200	1,653
2019-07-19	1,640	1,665	1,628	1,650	53,400	1,650
2019-07-18	1,685	1,685	1,630	1,633	63,700	1,633
2019-07-17	1,710	1,711	1,691	1,694	55,900	1,694
2019-07-16	1,755	1,760	1,694	1,704	62,600	1,704
2019-07-12	1,766	1,788	1,758	1,760	38,400	1,760
2019-07-11	1,791	1,799	1,751	1,752	45,100	1,752
2019-07-10	1,754	1,802	1,750	1,791	38,500	1,791
2019-07-09	1,795	1,805	1,772	1,778	24,400	1,778
2019-07-08	1,775	1,804	1,775	1,787	28,900	1,787
2019-07-05	1,807	1,824	1,790	1,795	23,600	1,795
2019-07-04	1,805	1,835	1,791	1,829	25,400	1,829
2019-07-03	1,791	1,801	1,779	1,796	27,900	1,796
2019-07-02	1,757	1,799	1,753	1,792	27,000	1,792
2019-07-01	1,730	1,753	1,730	1,753	39,900	1,753
2019-06-28	1,715	1,721	1,695	1,702	31,900	1,702
2019-06-27	1,720	1,732	1,711	1,728	13,100	1,728
2019-06-26	1,736	1,747	1,713	1,719	23,100	1,719
2019-06-25	1,749	1,752	1,724	1,740	16,200	1,740
2019-06-24	1,741	1,752	1,717	1,751	21,000	1,751
2019-06-21	1,797	1,801	1,699	1,721	55,700	1,721
2019-06-20	1,799	1,818	1,795	1,801	38,100	1,801
2019-06-19	1,772	1,803	1,772	1,800	29,800	1,800
2019-06-18	1,799	1,799	1,755	1,755	29,700	1,755
2019-06-17	1,790	1,810	1,789	1,800	30,000	1,800
2019-06-14	1,796	1,806	1,770	1,800	21,200	1,800
2019-06-13	1,795	1,795	1,764	1,774	26,800	1,774
2019-06-12	1,804	1,810	1,795	1,800	18,000	1,800
2019-06-11	1,799	1,809	1,793	1,804	21,900	1,804
2019-06-10	1,785	1,815	1,779	1,806	20,100	1,806
2019-06-07	1,764	1,782	1,743	1,782	15,400	1,782
2019-06-06	1,766	1,784	1,762	1,764	17,200	1,764
2019-06-05	1,753	1,761	1,740	1,761	22,100	1,761
2019-06-04	1,689	1,730	1,680	1,728	23,200	1,728
2019-06-03	1,680	1,686	1,655	1,674	26,700	1,674
2019-05-31	1,748	1,748	1,698	1,703	35,200	1,703
2019-05-30	1,751	1,774	1,736	1,765	31,500	1,765
2019-05-29	1,768	1,789	1,723	1,767	41,400	1,767
2019-05-28	1,800	1,814	1,794	1,801	18,500	1,801
2019-05-27	1,791	1,807	1,791	1,805	20,500	1,805
2019-05-24	1,765	1,778	1,742	1,778	31,300	1,778
2019-05-23	1,753	1,766	1,727	1,765	21,700	1,765
2019-05-22	1,772	1,772	1,749	1,752	10,500	1,752
2019-05-21	1,770	1,788	1,761	1,765	14,400	1,765
2019-05-20	1,790	1,811	1,783	1,792	15,500	1,792
2019-05-17	1,792	1,801	1,777	1,800	24,400	1,800
2019-05-16	1,794	1,794	1,766	1,788	23,500	1,788
2019-05-15	1,813	1,813	1,764	1,794	24,000	1,794
2019-05-14	1,824	1,858	1,786	1,800	55,900	1,800
2019-05-13	1,731	1,760	1,726	1,738	23,900	1,738
2019-05-10	1,735	1,768	1,716	1,748	27,800	1,748
2019-05-09	1,754	1,763	1,709	1,737	35,400	1,737
2019-05-08	1,789	1,789	1,735	1,752	35,600	1,752
2019-05-07	1,780	1,838	1,774	1,802	58,300	1,802
2019-04-26	1,775	1,789	1,745	1,776	20,700	1,776
2019-04-25	1,764	1,790	1,750	1,784	18,000	1,784
2019-04-24	1,786	1,786	1,748	1,753	24,600	1,753
2019-04-23	1,789	1,810	1,773	1,786	11,300	1,786
2019-04-22	1,798	1,810	1,781	1,801	10,300	1,801
2019-04-19	1,781	1,805	1,781	1,794	9,300	1,794
2019-04-18	1,842	1,842	1,775	1,777	15,700	1,777
2019-04-17	1,838	1,855	1,835	1,846	17,800	1,846
2019-04-16	1,838	1,845	1,817	1,838	23,100	1,838
2019-04-15	1,874	1,887	1,853	1,866	58,900	1,866
2019-04-12	1,848	1,876	1,816	1,864	48,400	1,864
2019-04-11	1,819	1,846	1,819	1,840	42,200	1,840
2019-04-10	1,804	1,840	1,803	1,828	22,800	1,828
2019-04-09	1,810	1,831	1,780	1,825	33,100	1,825
2019-04-08	1,804	1,822	1,793	1,811	27,000	1,811
2019-04-05	1,821	1,824	1,800	1,822	23,100	1,822
2019-04-04	1,826	1,852	1,806	1,825	35,700	1,825
2019-04-03	1,780	1,839	1,776	1,838	54,100	1,838
2019-04-02	1,801	1,815	1,785	1,793	23,200	1,793
2019-04-01	1,761	1,798	1,760	1,792	41,400	1,792
2019-03-29	1,719	1,731	1,709	1,727	28,400	1,727
2019-03-28	1,735	1,735	1,685	1,689	31,400	1,689
2019-03-27	1,782	1,782	1,750	1,762	38,900	1,762
2019-03-26	1,735	1,840	1,735	1,830	103,400	1,830
2019-03-25	1,795	1,795	1,716	1,730	92,600	1,730
2019-03-22	1,815	1,819	1,781	1,817	55,400	1,817
2019-03-20	1,814	1,823	1,803	1,815	44,300	1,815
2019-03-19	1,850	1,850	1,802	1,802	37,400	1,802
2019-03-18	1,809	1,843	1,789	1,841	60,200	1,841
2019-03-15	1,791	1,803	1,781	1,790	48,900	1,790
2019-03-14	1,807	1,811	1,765	1,787	40,000	1,787
2019-03-13	1,805	1,811	1,782	1,800	26,200	1,800
2019-03-12	1,808	1,823	1,793	1,816	39,500	1,816
2019-03-11	1,780	1,792	1,764	1,789	32,900	1,789
2019-03-08	1,813	1,818	1,756	1,767	51,800	1,767
2019-03-07	1,820	1,828	1,811	1,821	32,100	1,821
2019-03-06	1,815	1,829	1,803	1,818	33,100	1,818
2019-03-05	1,808	1,808	1,787	1,802	36,100	1,802
2019-03-04	1,797	1,820	1,797	1,808	38,700	1,808
2019-03-01	1,782	1,805	1,778	1,796	38,800	1,796
2019-02-28	1,785	1,795	1,767	1,792	39,300	1,792
2019-02-27	1,762	1,788	1,754	1,779	59,100	1,779
2019-02-26	1,747	1,761	1,739	1,754	36,200	1,754
2019-02-25	1,718	1,749	1,718	1,747	37,900	1,747
2019-02-22	1,760	1,760	1,707	1,718	38,200	1,718
2019-02-21	1,719	1,774	1,719	1,765	57,200	1,765
2019-02-20	1,712	1,742	1,709	1,727	37,500	1,727
2019-02-19	1,694	1,702	1,669	1,696	25,400	1,696
2019-02-18	1,655	1,701	1,655	1,694	46,700	1,694
2019-02-15	1,636	1,639	1,610	1,625	33,700	1,625
2019-02-14	1,657	1,673	1,644	1,657	26,100	1,657
2019-02-13	1,640	1,650	1,597	1,645	69,800	1,645
2019-02-12	1,655	1,655	1,590	1,624	69,700	1,624
2019-02-08	1,613	1,613	1,578	1,586	61,100	1,586
2019-02-07	1,684	1,686	1,623	1,628	66,300	1,628
2019-02-06	1,720	1,722	1,689	1,695	37,100	1,695
2019-02-05	1,648	1,705	1,648	1,697	90,800	1,697
2019-02-04	1,627	1,646	1,619	1,645	79,700	1,645
2019-02-01	1,660	1,663	1,617	1,627	97,500	1,627
2019-01-31	1,663	1,679	1,654	1,668	52,200	1,668
2019-01-30	1,700	1,701	1,628	1,638	92,800	1,638
2019-01-29	1,710	1,717	1,689	1,698	40,200	1,698
2019-01-28	1,717	1,739	1,697	1,710	80,500	1,710
2019-01-25	1,771	1,771	1,694	1,700	76,600	1,700
2019-01-24	1,726	1,749	1,720	1,731	34,500	1,731
2019-01-23	1,705	1,747	1,698	1,737	35,300	1,737
2019-01-22	1,745	1,748	1,714	1,724	23,500	1,724
2019-01-21	1,731	1,760	1,726	1,745	19,100	1,745
2019-01-18	1,710	1,757	1,710	1,733	25,400	1,733
2019-01-17	1,694	1,760	1,690	1,722	56,600	1,722
2019-01-16	1,680	1,692	1,659	1,663	63,900	1,663
2019-01-15	1,700	1,701	1,670	1,685	85,100	1,685
2019-01-11	1,740	1,756	1,721	1,727	43,400	1,727
2019-01-10	1,755	1,755	1,731	1,740	39,400	1,740
2019-01-09	1,783	1,818	1,747	1,751	55,600	1,751
2019-01-08	1,761	1,769	1,736	1,763	38,300	1,763
2019-01-07	1,761	1,786	1,753	1,756	36,700	1,756
2019-01-04	1,750	1,750	1,702	1,721	54,800	1,721

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 [2019年度]

7483 (株)ドウシシャの時系列データ [2019年度]