7483 (株)ドウシシャの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,967	1,973	1,935	1,947	45,400	1,947
2020-12-29	1,933	1,968	1,920	1,966	47,100	1,966
2020-12-28	1,973	1,975	1,917	1,926	58,300	1,926
2020-12-25	1,950	1,988	1,942	1,981	84,700	1,981
2020-12-24	1,929	1,939	1,921	1,939	41,700	1,939
2020-12-23	1,928	1,930	1,902	1,924	39,200	1,924
2020-12-22	1,926	1,941	1,899	1,915	54,300	1,915
2020-12-21	1,949	1,966	1,935	1,950	60,600	1,950
2020-12-18	1,927	1,958	1,922	1,936	67,700	1,936
2020-12-17	1,907	1,931	1,892	1,931	43,100	1,931
2020-12-16	1,935	1,935	1,900	1,914	70,100	1,914
2020-12-15	1,928	1,944	1,911	1,921	45,900	1,921
2020-12-14	1,940	1,943	1,916	1,919	53,400	1,919
2020-12-11	1,925	1,934	1,901	1,933	39,400	1,933
2020-12-10	1,925	1,939	1,920	1,938	36,800	1,938
2020-12-09	1,905	1,933	1,900	1,933	58,900	1,933
2020-12-08	1,923	1,931	1,910	1,915	29,800	1,915
2020-12-07	1,990	1,990	1,931	1,931	78,900	1,931
2020-12-04	1,975	1,980	1,961	1,977	53,900	1,977
2020-12-03	1,980	1,980	1,960	1,967	44,000	1,967
2020-12-02	2,000	2,008	1,959	1,976	88,600	1,976
2020-12-01	2,014	2,032	1,971	1,983	124,700	1,983
2020-11-30	2,041	2,041	1,990	2,009	145,100	2,009
2020-11-27	1,998	2,069	1,991	2,068	182,600	2,068
2020-11-26	1,977	2,009	1,939	2,008	99,900	2,008
2020-11-25	1,990	2,007	1,961	1,982	136,000	1,982
2020-11-24	1,979	1,997	1,964	1,975	100,900	1,975
2020-11-20	1,951	1,958	1,927	1,940	79,900	1,940
2020-11-19	1,944	1,972	1,922	1,958	115,000	1,958
2020-11-18	1,906	1,923	1,900	1,904	84,400	1,904
2020-11-17	1,943	1,943	1,889	1,898	57,300	1,898
2020-11-16	1,908	1,935	1,896	1,924	66,000	1,924
2020-11-13	1,902	1,910	1,860	1,901	85,300	1,901
2020-11-12	1,870	1,908	1,859	1,902	120,300	1,902
2020-11-11	1,913	1,916	1,861	1,882	127,200	1,882
2020-11-10	1,951	1,970	1,875	1,891	133,200	1,891
2020-11-09	1,964	1,964	1,892	1,919	90,000	1,919
2020-11-06	1,970	1,972	1,918	1,925	108,400	1,925
2020-11-05	1,857	1,941	1,845	1,936	142,500	1,936
2020-11-04	1,865	1,883	1,838	1,839	106,800	1,839
2020-11-02	1,798	1,845	1,650	1,828	361,200	1,828
2020-10-30	2,001	2,003	1,907	1,918	207,000	1,918
2020-10-29	1,980	2,013	1,962	2,002	164,700	2,002
2020-10-28	1,976	2,005	1,976	2,002	56,700	2,002
2020-10-27	1,975	1,999	1,963	1,995	46,600	1,995
2020-10-26	2,012	2,023	2,006	2,009	42,800	2,009
2020-10-23	2,018	2,022	1,973	2,003	54,300	2,003
2020-10-22	2,035	2,045	2,022	2,027	44,800	2,027
2020-10-21	2,030	2,055	2,027	2,046	36,200	2,046
2020-10-20	2,006	2,031	2,000	2,017	37,200	2,017
2020-10-19	1,999	2,016	1,994	2,010	44,000	2,010
2020-10-16	2,004	2,008	1,980	2,005	59,400	2,005
2020-10-15	2,024	2,024	1,993	2,010	67,000	2,010
2020-10-14	2,035	2,057	2,024	2,024	70,500	2,024
2020-10-13	2,056	2,056	2,024	2,034	51,000	2,034
2020-10-12	2,028	2,087	2,020	2,074	131,800	2,074
2020-10-09	2,047	2,063	1,954	2,023	123,600	2,023
2020-10-08	2,088	2,088	2,047	2,061	87,500	2,061
2020-10-07	2,074	2,112	2,069	2,091	72,500	2,091
2020-10-06	2,080	2,120	2,080	2,087	83,600	2,087
2020-10-05	2,109	2,109	2,071	2,081	88,100	2,081
2020-10-02	2,129	2,144	2,087	2,104	73,700	2,104
2020-09-30	2,171	2,171	2,111	2,113	82,800	2,113
2020-09-29	2,171	2,182	2,150	2,171	86,000	2,171
2020-09-28	2,160	2,181	2,131	2,174	96,500	2,174
2020-09-25	2,137	2,157	2,126	2,136	126,000	2,136
2020-09-24	2,100	2,182	2,098	2,145	110,100	2,145
2020-09-23	2,134	2,141	2,095	2,100	144,900	2,100
2020-09-18	2,147	2,169	2,123	2,156	103,100	2,156
2020-09-17	2,106	2,129	2,103	2,124	78,700	2,124
2020-09-16	2,153	2,153	2,106	2,109	70,000	2,109
2020-09-15	2,130	2,157	2,121	2,147	96,900	2,147
2020-09-14	2,100	2,143	2,082	2,138	67,100	2,138
2020-09-11	2,069	2,131	1,969	2,089	144,600	2,089
2020-09-10	2,020	2,048	2,005	2,036	84,300	2,036
2020-09-09	1,996	2,008	1,977	2,002	83,900	2,002
2020-09-08	2,039	2,051	2,003	2,020	57,700	2,020
2020-09-07	2,030	2,045	2,002	2,038	68,400	2,038
2020-09-04	2,009	2,052	2,007	2,027	68,900	2,027
2020-09-03	2,018	2,064	2,003	2,059	56,100	2,059
2020-09-02	2,000	2,021	1,972	2,021	50,800	2,021
2020-09-01	2,035	2,035	1,993	2,008	60,900	2,008
2020-08-31	2,060	2,070	2,032	2,032	129,100	2,032
2020-08-28	2,034	2,058	1,978	2,047	172,700	2,047
2020-08-27	2,034	2,046	2,015	2,039	34,600	2,039
2020-08-26	2,054	2,059	2,003	2,034	106,200	2,034
2020-08-25	2,037	2,085	2,021	2,059	184,500	2,059
2020-08-24	2,013	2,036	2,011	2,019	76,700	2,019
2020-08-21	2,004	2,047	2,004	2,039	121,400	2,039
2020-08-20	1,960	2,028	1,952	1,993	186,600	1,993
2020-08-19	1,925	1,967	1,925	1,964	121,600	1,964
2020-08-18	1,894	1,950	1,894	1,946	97,100	1,946
2020-08-17	1,905	1,928	1,897	1,901	89,100	1,901
2020-08-14	1,940	1,940	1,908	1,908	76,400	1,908
2020-08-13	1,939	1,951	1,919	1,927	129,500	1,927
2020-08-12	1,908	1,950	1,891	1,940	150,100	1,940
2020-08-11	1,900	1,937	1,893	1,912	167,600	1,912
2020-08-07	1,860	1,904	1,860	1,898	155,600	1,898
2020-08-06	1,897	1,897	1,789	1,822	101,400	1,822
2020-08-05	1,867	1,867	1,811	1,831	111,900	1,831
2020-08-04	1,849	1,910	1,835	1,880	168,100	1,880
2020-08-03	1,907	1,960	1,780	1,789	218,600	1,789
2020-07-31	1,715	1,715	1,650	1,667	73,100	1,667
2020-07-30	1,700	1,719	1,676	1,715	72,900	1,715
2020-07-29	1,705	1,706	1,650	1,694	72,600	1,694
2020-07-28	1,699	1,699	1,678	1,696	26,500	1,696
2020-07-27	1,666	1,699	1,660	1,698	50,900	1,698
2020-07-22	1,688	1,698	1,671	1,675	64,300	1,675
2020-07-21	1,665	1,670	1,636	1,670	69,200	1,670
2020-07-20	1,629	1,629	1,607	1,627	44,800	1,627
2020-07-17	1,649	1,649	1,613	1,629	45,000	1,629
2020-07-16	1,663	1,663	1,634	1,640	36,900	1,640
2020-07-15	1,663	1,663	1,648	1,660	51,500	1,660
2020-07-14	1,674	1,674	1,631	1,647	70,100	1,647
2020-07-13	1,628	1,678	1,619	1,672	61,400	1,672
2020-07-10	1,614	1,627	1,599	1,601	56,500	1,601
2020-07-09	1,627	1,639	1,618	1,622	36,700	1,622
2020-07-08	1,627	1,663	1,621	1,625	75,200	1,625
2020-07-07	1,629	1,631	1,602	1,627	50,500	1,627
2020-07-06	1,597	1,639	1,592	1,622	48,900	1,622
2020-07-03	1,597	1,599	1,557	1,574	66,000	1,574
2020-07-02	1,613	1,613	1,589	1,592	65,000	1,592
2020-07-01	1,618	1,618	1,586	1,597	66,200	1,597
2020-06-30	1,620	1,641	1,608	1,631	74,300	1,631
2020-06-29	1,606	1,631	1,586	1,615	79,000	1,615
2020-06-26	1,563	1,589	1,556	1,581	47,100	1,581
2020-06-25	1,547	1,562	1,529	1,546	67,900	1,546
2020-06-24	1,582	1,582	1,548	1,556	86,400	1,556
2020-06-23	1,560	1,592	1,556	1,570	48,000	1,570
2020-06-22	1,550	1,571	1,545	1,555	38,300	1,555
2020-06-19	1,570	1,570	1,543	1,553	67,900	1,553
2020-06-18	1,569	1,599	1,553	1,583	53,400	1,583
2020-06-17	1,577	1,584	1,551	1,566	52,200	1,566
2020-06-16	1,580	1,595	1,557	1,587	67,500	1,587
2020-06-15	1,574	1,599	1,565	1,565	54,000	1,565
2020-06-12	1,565	1,588	1,526	1,574	77,700	1,574
2020-06-11	1,569	1,578	1,551	1,569	77,900	1,569
2020-06-10	1,538	1,570	1,520	1,567	37,900	1,567
2020-06-09	1,549	1,561	1,521	1,525	38,600	1,525
2020-06-08	1,559	1,559	1,537	1,549	72,600	1,549
2020-06-05	1,571	1,582	1,537	1,565	76,600	1,565
2020-06-04	1,561	1,577	1,533	1,577	103,000	1,577
2020-06-03	1,580	1,589	1,553	1,569	72,300	1,569
2020-06-02	1,585	1,624	1,573	1,580	92,600	1,580
2020-06-01	1,565	1,565	1,531	1,546	45,000	1,546
2020-05-29	1,537	1,580	1,521	1,566	126,600	1,566
2020-05-28	1,492	1,529	1,480	1,522	102,300	1,522
2020-05-27	1,468	1,512	1,453	1,493	113,900	1,493
2020-05-26	1,485	1,490	1,461	1,470	67,500	1,470
2020-05-25	1,452	1,467	1,440	1,464	67,100	1,464
2020-05-22	1,415	1,447	1,402	1,442	75,600	1,442
2020-05-21	1,424	1,424	1,405	1,407	34,400	1,407
2020-05-20	1,450	1,450	1,425	1,433	31,800	1,433
2020-05-19	1,514	1,514	1,438	1,442	51,100	1,442
2020-05-18	1,505	1,515	1,490	1,491	45,600	1,491
2020-05-15	1,510	1,519	1,492	1,507	55,600	1,507
2020-05-14	1,515	1,515	1,487	1,492	63,500	1,492
2020-05-13	1,525	1,525	1,495	1,515	58,700	1,515
2020-05-12	1,532	1,532	1,509	1,519	74,100	1,519
2020-05-11	1,416	1,544	1,416	1,518	207,400	1,518
2020-05-08	1,356	1,387	1,334	1,386	128,600	1,386
2020-05-07	1,321	1,362	1,314	1,355	72,200	1,355
2020-05-01	1,317	1,334	1,304	1,321	50,900	1,321
2020-04-30	1,315	1,334	1,307	1,328	64,100	1,328
2020-04-28	1,307	1,318	1,291	1,301	94,800	1,301
2020-04-27	1,297	1,313	1,279	1,307	60,600	1,307
2020-04-24	1,293	1,294	1,277	1,284	74,600	1,284
2020-04-23	1,283	1,306	1,283	1,305	77,200	1,305
2020-04-22	1,271	1,297	1,248	1,287	91,100	1,287
2020-04-21	1,260	1,277	1,239	1,271	58,800	1,271
2020-04-20	1,294	1,297	1,264	1,272	78,100	1,272
2020-04-17	1,261	1,285	1,245	1,270	70,100	1,270
2020-04-16	1,225	1,255	1,209	1,255	78,400	1,255
2020-04-15	1,241	1,241	1,210	1,217	84,000	1,217
2020-04-14	1,239	1,255	1,227	1,241	68,500	1,241
2020-04-13	1,251	1,253	1,231	1,239	47,100	1,239
2020-04-10	1,258	1,261	1,224	1,261	57,700	1,261
2020-04-09	1,263	1,265	1,226	1,247	78,300	1,247
2020-04-08	1,271	1,299	1,251	1,260	103,400	1,260
2020-04-07	1,232	1,273	1,216	1,271	84,100	1,271
2020-04-06	1,160	1,232	1,160	1,222	71,500	1,222
2020-04-03	1,201	1,229	1,161	1,165	68,900	1,165
2020-04-02	1,210	1,240	1,203	1,204	63,500	1,204
2020-04-01	1,272	1,295	1,232	1,240	107,900	1,240
2020-03-31	1,280	1,291	1,229	1,280	83,200	1,280
2020-03-30	1,266	1,283	1,219	1,279	115,200	1,279
2020-03-27	1,286	1,326	1,253	1,326	161,300	1,326
2020-03-26	1,228	1,267	1,165	1,258	147,700	1,258
2020-03-25	1,203	1,222	1,169	1,222	154,900	1,222
2020-03-24	1,178	1,204	1,138	1,173	149,500	1,173
2020-03-23	1,100	1,171	1,085	1,162	307,200	1,162
2020-03-19	1,112	1,141	1,033	1,094	307,000	1,094
2020-03-18	1,147	1,184	1,072	1,075	134,500	1,075
2020-03-17	1,054	1,124	1,036	1,117	148,200	1,117
2020-03-16	1,096	1,133	1,085	1,088	98,900	1,088
2020-03-13	1,114	1,114	1,038	1,087	150,000	1,087
2020-03-12	1,201	1,216	1,158	1,167	103,600	1,167
2020-03-11	1,248	1,265	1,224	1,227	117,300	1,227
2020-03-10	1,201	1,252	1,155	1,248	99,400	1,248
2020-03-09	1,291	1,291	1,231	1,231	84,500	1,231
2020-03-06	1,350	1,351	1,311	1,321	76,300	1,321
2020-03-05	1,411	1,414	1,365	1,372	83,200	1,372
2020-03-04	1,351	1,389	1,339	1,377	93,400	1,377
2020-03-03	1,441	1,446	1,376	1,376	71,700	1,376
2020-03-02	1,378	1,441	1,372	1,424	100,300	1,424
2020-02-28	1,402	1,405	1,372	1,385	86,300	1,385
2020-02-27	1,488	1,488	1,440	1,440	73,200	1,440
2020-02-26	1,481	1,501	1,466	1,500	66,100	1,500
2020-02-25	1,499	1,510	1,488	1,492	92,200	1,492
2020-02-21	1,568	1,570	1,551	1,555	53,200	1,555
2020-02-20	1,587	1,590	1,563	1,568	49,700	1,568
2020-02-19	1,581	1,589	1,571	1,571	60,500	1,571
2020-02-18	1,605	1,608	1,575	1,578	66,600	1,578
2020-02-17	1,642	1,642	1,605	1,615	67,100	1,615
2020-02-14	1,670	1,671	1,650	1,661	46,500	1,661
2020-02-13	1,670	1,677	1,661	1,667	37,300	1,667
2020-02-12	1,675	1,678	1,656	1,668	40,000	1,668
2020-02-10	1,670	1,672	1,656	1,660	37,400	1,660
2020-02-07	1,692	1,699	1,675	1,683	26,900	1,683
2020-02-06	1,696	1,706	1,682	1,682	70,200	1,682
2020-02-05	1,713	1,719	1,696	1,703	45,300	1,703
2020-02-04	1,690	1,690	1,637	1,684	88,900	1,684
2020-02-03	1,710	1,720	1,695	1,716	138,100	1,716
2020-01-31	1,670	1,696	1,670	1,693	68,700	1,693
2020-01-30	1,667	1,671	1,656	1,664	54,200	1,664
2020-01-29	1,675	1,682	1,670	1,680	35,700	1,680
2020-01-28	1,665	1,676	1,657	1,670	57,100	1,670
2020-01-27	1,685	1,685	1,663	1,670	46,400	1,670
2020-01-24	1,701	1,704	1,691	1,696	70,300	1,696
2020-01-23	1,700	1,712	1,692	1,697	54,800	1,697
2020-01-22	1,708	1,717	1,704	1,707	51,500	1,707
2020-01-21	1,725	1,730	1,707	1,718	25,500	1,718
2020-01-20	1,736	1,739	1,717	1,718	54,800	1,718
2020-01-17	1,700	1,730	1,695	1,727	82,200	1,727
2020-01-16	1,683	1,718	1,683	1,704	157,600	1,704
2020-01-15	1,681	1,695	1,666	1,685	81,300	1,685
2020-01-14	1,734	1,734	1,691	1,702	84,100	1,702
2020-01-10	1,752	1,763	1,742	1,745	50,500	1,745
2020-01-09	1,771	1,784	1,765	1,772	28,900	1,772
2020-01-08	1,768	1,776	1,742	1,764	40,300	1,764
2020-01-07	1,771	1,796	1,771	1,785	33,700	1,785
2020-01-06	1,787	1,787	1,768	1,777	43,600	1,777

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 [2020年度]

7483 (株)ドウシシャの時系列データ [2020年度]