7483 (株)ドウシシャの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,061	2,085	2,061	2,084	36,400	2,084
2023-12-28	2,039	2,067	2,038	2,060	34,300	2,060
2023-12-27	2,005	2,035	2,001	2,035	42,400	2,035
2023-12-26	2,004	2,023	2,002	2,016	44,500	2,016
2023-12-25	2,030	2,032	2,005	2,007	26,600	2,007
2023-12-22	2,025	2,033	2,014	2,024	24,200	2,024
2023-12-21	1,994	2,026	1,990	2,014	51,400	2,014
2023-12-20	2,003	2,022	2,003	2,010	36,100	2,010
2023-12-19	2,001	2,017	1,980	2,015	43,800	2,015
2023-12-18	2,023	2,041	2,007	2,007	61,700	2,007
2023-12-15	2,091	2,103	2,050	2,055	87,800	2,055
2023-12-14	2,071	2,095	2,062	2,091	50,000	2,091
2023-12-13	2,057	2,079	2,057	2,071	27,300	2,071
2023-12-12	2,075	2,079	2,049	2,057	33,200	2,057
2023-12-11	2,031	2,076	2,031	2,075	42,600	2,075
2023-12-08	2,062	2,084	2,038	2,043	98,200	2,043
2023-12-07	2,093	2,100	2,089	2,090	37,200	2,090
2023-12-06	2,090	2,122	2,090	2,114	24,500	2,114
2023-12-05	2,086	2,097	2,075	2,092	57,300	2,092
2023-12-04	2,100	2,103	2,088	2,088	23,800	2,088
2023-12-01	2,135	2,135	2,090	2,110	41,400	2,110
2023-11-30	2,090	2,135	2,089	2,110	91,600	2,110
2023-11-29	2,112	2,119	2,088	2,090	24,700	2,090
2023-11-28	2,081	2,114	2,078	2,109	39,700	2,109
2023-11-27	2,100	2,108	2,085	2,091	31,000	2,091
2023-11-24	2,109	2,109	2,088	2,094	23,200	2,094
2023-11-22	2,093	2,102	2,076	2,089	42,900	2,089
2023-11-21	2,088	2,113	2,076	2,104	38,100	2,104
2023-11-20	2,100	2,109	2,093	2,097	41,600	2,097
2023-11-17	2,089	2,100	2,080	2,100	24,800	2,100
2023-11-16	2,069	2,102	2,060	2,089	37,200	2,089
2023-11-15	2,088	2,092	2,061	2,066	28,200	2,066
2023-11-14	2,080	2,094	2,077	2,078	47,200	2,078
2023-11-13	2,120	2,121	2,075	2,080	31,500	2,080
2023-11-10	2,056	2,117	2,056	2,116	45,300	2,116
2023-11-09	2,090	2,090	2,058	2,081	55,100	2,081
2023-11-08	2,134	2,134	2,074	2,079	111,500	2,079
2023-11-07	2,105	2,125	2,104	2,112	36,400	2,112
2023-11-06	2,137	2,142	2,106	2,108	53,800	2,108
2023-11-02	2,148	2,175	2,106	2,121	48,900	2,121
2023-11-01	2,199	2,233	2,105	2,144	118,900	2,144
2023-10-31	2,188	2,236	2,184	2,236	82,000	2,236
2023-10-30	2,197	2,201	2,168	2,183	282,000	2,183
2023-10-27	2,158	2,198	2,158	2,197	50,700	2,197
2023-10-26	2,151	2,173	2,132	2,146	51,500	2,146
2023-10-25	2,161	2,178	2,148	2,151	47,500	2,151
2023-10-24	2,134	2,156	2,092	2,146	57,900	2,146
2023-10-23	2,165	2,177	2,157	2,157	56,200	2,157
2023-10-20	2,183	2,192	2,170	2,170	42,800	2,170
2023-10-19	2,154	2,203	2,154	2,193	35,600	2,193
2023-10-18	2,164	2,187	2,160	2,185	43,100	2,185
2023-10-17	2,160	2,172	2,124	2,152	44,700	2,152
2023-10-16	2,174	2,174	2,136	2,151	87,700	2,151
2023-10-13	2,198	2,212	2,176	2,190	59,500	2,190
2023-10-12	2,161	2,195	2,157	2,193	55,000	2,193
2023-10-11	2,181	2,188	2,163	2,163	41,500	2,163
2023-10-10	2,174	2,204	2,174	2,201	57,600	2,201
2023-10-06	2,135	2,177	2,135	2,156	52,000	2,156
2023-10-05	2,090	2,120	2,079	2,114	44,300	2,114
2023-10-04	2,120	2,130	2,083	2,084	110,000	2,084
2023-10-03	2,156	2,167	2,125	2,145	69,600	2,145
2023-10-02	2,232	2,251	2,161	2,161	75,300	2,161
2023-09-29	2,211	2,242	2,210	2,230	55,800	2,230
2023-09-28	2,226	2,297	2,202	2,205	84,200	2,205
2023-09-27	2,244	2,252	2,211	2,246	87,900	2,246
2023-09-26	2,247	2,277	2,223	2,265	67,000	2,265
2023-09-25	2,235	2,251	2,221	2,239	59,200	2,239
2023-09-22	2,213	2,246	2,212	2,235	47,700	2,235
2023-09-21	2,270	2,274	2,241	2,249	46,500	2,249
2023-09-20	2,321	2,333	2,272	2,275	82,600	2,275
2023-09-19	2,366	2,370	2,335	2,358	90,100	2,358
2023-09-15	2,359	2,378	2,346	2,370	56,700	2,370
2023-09-14	2,350	2,363	2,328	2,353	37,800	2,353
2023-09-13	2,397	2,397	2,338	2,349	33,200	2,349
2023-09-12	2,356	2,374	2,345	2,363	28,100	2,363
2023-09-11	2,361	2,382	2,319	2,331	34,300	2,331
2023-09-08	2,416	2,420	2,357	2,361	59,200	2,361
2023-09-07	2,462	2,467	2,438	2,439	37,400	2,439
2023-09-06	2,439	2,468	2,430	2,462	38,700	2,462
2023-09-05	2,416	2,435	2,407	2,435	26,700	2,435
2023-09-04	2,393	2,410	2,379	2,409	38,700	2,409
2023-09-01	2,389	2,393	2,374	2,393	26,500	2,393
2023-08-31	2,385	2,398	2,369	2,370	48,200	2,370
2023-08-30	2,359	2,381	2,338	2,373	41,800	2,373
2023-08-29	2,335	2,350	2,317	2,347	26,400	2,347
2023-08-28	2,361	2,369	2,319	2,323	42,200	2,323
2023-08-25	2,317	2,377	2,310	2,350	59,500	2,350
2023-08-24	2,296	2,327	2,287	2,320	44,800	2,320
2023-08-23	2,263	2,293	2,263	2,287	36,100	2,287
2023-08-22	2,279	2,281	2,257	2,280	31,600	2,280
2023-08-21	2,232	2,268	2,231	2,249	37,300	2,249
2023-08-18	2,208	2,223	2,195	2,221	31,400	2,221
2023-08-17	2,200	2,227	2,180	2,227	50,400	2,227
2023-08-16	2,223	2,227	2,191	2,212	45,200	2,212
2023-08-15	2,202	2,250	2,202	2,248	53,100	2,248
2023-08-14	2,199	2,233	2,185	2,187	46,800	2,187
2023-08-10	2,212	2,217	2,184	2,200	52,000	2,200
2023-08-09	2,212	2,212	2,176	2,191	61,100	2,191
2023-08-08	2,239	2,260	2,191	2,212	54,100	2,212
2023-08-07	2,231	2,240	2,185	2,239	129,300	2,239
2023-08-04	2,209	2,264	2,209	2,251	79,200	2,251
2023-08-03	2,178	2,205	2,145	2,198	92,600	2,198
2023-08-02	2,198	2,209	2,141	2,198	98,900	2,198
2023-08-01	2,331	2,332	2,186	2,199	127,500	2,199
2023-07-31	2,322	2,349	2,312	2,343	77,000	2,343
2023-07-28	2,241	2,284	2,229	2,284	95,700	2,284
2023-07-27	2,266	2,283	2,241	2,261	42,900	2,261
2023-07-26	2,274	2,290	2,262	2,279	57,200	2,279
2023-07-25	2,236	2,269	2,236	2,267	48,000	2,267
2023-07-24	2,239	2,243	2,226	2,238	28,600	2,238
2023-07-21	2,243	2,249	2,207	2,210	31,300	2,210
2023-07-20	2,261	2,269	2,245	2,245	28,600	2,245
2023-07-19	2,253	2,279	2,235	2,249	36,800	2,249
2023-07-18	2,184	2,239	2,184	2,239	61,600	2,239
2023-07-14	2,211	2,234	2,168	2,184	41,200	2,184
2023-07-13	2,236	2,239	2,209	2,209	26,900	2,209
2023-07-12	2,229	2,257	2,229	2,236	41,700	2,236
2023-07-11	2,229	2,253	2,216	2,229	44,200	2,229
2023-07-10	2,253	2,263	2,229	2,243	51,100	2,243
2023-07-07	2,269	2,269	2,233	2,234	50,400	2,234
2023-07-06	2,280	2,288	2,266	2,286	31,000	2,286
2023-07-05	2,252	2,288	2,234	2,284	53,600	2,284
2023-07-04	2,279	2,288	2,254	2,272	74,800	2,272
2023-07-03	2,336	2,355	2,296	2,296	78,400	2,296
2023-06-30	2,303	2,342	2,303	2,315	72,600	2,315
2023-06-29	2,319	2,338	2,302	2,303	43,000	2,303
2023-06-28	2,285	2,324	2,285	2,319	69,500	2,319
2023-06-27	2,280	2,280	2,240	2,265	40,600	2,265
2023-06-26	2,299	2,319	2,278	2,284	49,500	2,284
2023-06-23	2,310	2,317	2,290	2,301	95,300	2,301
2023-06-22	2,298	2,334	2,285	2,309	57,600	2,309
2023-06-21	2,299	2,338	2,291	2,300	97,200	2,300
2023-06-20	2,308	2,310	2,284	2,300	53,400	2,300
2023-06-19	2,325	2,336	2,294	2,307	53,000	2,307
2023-06-16	2,277	2,320	2,263	2,304	161,000	2,304
2023-06-15	2,245	2,268	2,217	2,257	80,100	2,257
2023-06-14	2,209	2,259	2,205	2,247	121,600	2,247
2023-06-13	2,200	2,207	2,183	2,187	56,400	2,187
2023-06-12	2,201	2,221	2,187	2,197	49,200	2,197
2023-06-09	2,171	2,202	2,152	2,192	74,500	2,192
2023-06-08	2,177	2,192	2,134	2,151	64,300	2,151
2023-06-07	2,188	2,210	2,155	2,157	70,500	2,157
2023-06-06	2,150	2,196	2,148	2,169	74,800	2,169
2023-06-05	2,176	2,197	2,161	2,166	77,500	2,166
2023-06-02	2,070	2,126	2,067	2,126	103,400	2,126
2023-06-01	2,113	2,131	2,065	2,065	105,600	2,065
2023-05-31	2,175	2,175	2,103	2,115	171,200	2,115
2023-05-30	2,207	2,221	2,183	2,203	40,600	2,203
2023-05-29	2,250	2,250	2,191	2,220	44,200	2,220
2023-05-26	2,270	2,271	2,227	2,228	84,500	2,228
2023-05-25	2,240	2,283	2,220	2,253	128,900	2,253
2023-05-24	2,231	2,265	2,214	2,214	70,000	2,214
2023-05-23	2,229	2,256	2,213	2,231	125,800	2,231
2023-05-22	2,165	2,200	2,164	2,200	82,700	2,200
2023-05-19	2,150	2,168	2,133	2,150	71,300	2,150
2023-05-18	2,135	2,143	2,096	2,135	72,000	2,135
2023-05-17	2,110	2,135	2,096	2,118	58,500	2,118
2023-05-16	2,120	2,140	2,108	2,114	58,000	2,114
2023-05-15	2,090	2,119	2,090	2,116	48,800	2,116
2023-05-12	2,062	2,098	2,061	2,089	69,700	2,089
2023-05-11	2,075	2,075	2,012	2,038	99,500	2,038
2023-05-10	2,115	2,118	2,090	2,105	39,300	2,105
2023-05-09	2,128	2,145	2,117	2,131	36,800	2,131
2023-05-08	2,132	2,150	2,124	2,128	39,400	2,128
2023-05-02	2,162	2,162	2,120	2,132	33,900	2,132
2023-05-01	2,162	2,171	2,156	2,166	38,300	2,166
2023-04-28	2,128	2,146	2,125	2,138	51,400	2,138
2023-04-27	2,083	2,115	2,081	2,114	58,900	2,114
2023-04-26	2,092	2,110	2,084	2,098	49,600	2,098
2023-04-25	2,100	2,118	2,091	2,102	42,700	2,102
2023-04-24	2,080	2,095	2,073	2,082	33,600	2,082
2023-04-21	2,047	2,079	2,038	2,071	38,900	2,071
2023-04-20	2,026	2,049	2,025	2,049	52,900	2,049
2023-04-19	2,054	2,054	2,029	2,033	44,100	2,033
2023-04-18	2,040	2,076	2,032	2,065	79,700	2,065
2023-04-17	2,043	2,043	2,007	2,024	48,100	2,024
2023-04-14	2,015	2,043	2,015	2,032	56,400	2,032
2023-04-13	2,020	2,034	2,012	2,017	47,000	2,017
2023-04-12	1,996	2,032	1,992	2,019	90,700	2,019
2023-04-11	1,994	1,995	1,977	1,990	55,000	1,990
2023-04-10	1,957	1,970	1,950	1,968	39,500	1,968
2023-04-07	1,937	1,957	1,930	1,945	42,500	1,945
2023-04-06	1,922	1,937	1,916	1,927	54,200	1,927
2023-04-05	1,963	1,963	1,928	1,937	59,800	1,937
2023-04-04	1,958	1,974	1,954	1,974	65,600	1,974
2023-04-03	1,949	1,958	1,943	1,958	48,900	1,958
2023-03-31	1,912	1,947	1,912	1,938	58,600	1,938
2023-03-30	1,891	1,917	1,889	1,913	73,600	1,913
2023-03-29	1,911	1,930	1,901	1,924	212,200	1,924
2023-03-28	1,938	1,938	1,893	1,902	130,800	1,902
2023-03-27	1,933	1,933	1,919	1,926	96,400	1,926
2023-03-24	1,931	1,931	1,903	1,913	147,100	1,913
2023-03-23	1,891	1,923	1,881	1,922	62,000	1,922
2023-03-22	1,882	1,910	1,881	1,893	73,200	1,893
2023-03-20	1,908	1,914	1,874	1,879	60,300	1,879
2023-03-17	1,930	1,930	1,900	1,913	84,500	1,913
2023-03-16	1,917	1,921	1,876	1,897	84,700	1,897
2023-03-15	1,933	1,961	1,929	1,952	74,400	1,952
2023-03-14	1,914	1,918	1,893	1,907	85,700	1,907
2023-03-13	1,949	1,951	1,914	1,941	106,000	1,941
2023-03-10	1,999	2,007	1,957	1,957	152,600	1,957
2023-03-09	1,978	1,995	1,972	1,992	86,500	1,992
2023-03-08	1,937	1,966	1,937	1,961	72,100	1,961
2023-03-07	1,938	1,938	1,920	1,926	57,500	1,926
2023-03-06	1,915	1,939	1,913	1,926	99,500	1,926
2023-03-03	1,871	1,900	1,860	1,897	126,700	1,897
2023-03-02	1,847	1,870	1,844	1,859	60,500	1,859
2023-03-01	1,835	1,863	1,835	1,846	62,400	1,846
2023-02-28	1,874	1,880	1,826	1,831	121,400	1,831
2023-02-27	1,840	1,877	1,840	1,873	68,900	1,873
2023-02-24	1,823	1,838	1,801	1,837	77,400	1,837
2023-02-22	1,777	1,830	1,770	1,825	83,900	1,825
2023-02-21	1,768	1,789	1,766	1,784	26,400	1,784
2023-02-20	1,779	1,780	1,762	1,769	30,200	1,769
2023-02-17	1,760	1,772	1,756	1,768	87,000	1,768
2023-02-16	1,788	1,788	1,764	1,770	20,000	1,770
2023-02-15	1,790	1,792	1,775	1,784	44,400	1,784
2023-02-14	1,795	1,795	1,782	1,790	56,900	1,790
2023-02-13	1,765	1,779	1,754	1,762	46,800	1,762
2023-02-10	1,773	1,778	1,767	1,770	33,100	1,770
2023-02-09	1,783	1,797	1,776	1,786	42,400	1,786
2023-02-08	1,801	1,808	1,774	1,783	59,700	1,783
2023-02-07	1,825	1,837	1,795	1,799	39,200	1,799
2023-02-06	1,819	1,836	1,818	1,824	47,400	1,824
2023-02-03	1,800	1,818	1,791	1,811	68,800	1,811
2023-02-02	1,830	1,845	1,801	1,804	77,400	1,804
2023-02-01	1,765	1,835	1,749	1,834	247,900	1,834
2023-01-31	1,660	1,702	1,651	1,698	131,100	1,698
2023-01-30	1,641	1,657	1,636	1,655	54,100	1,655
2023-01-27	1,623	1,648	1,622	1,641	42,500	1,641
2023-01-26	1,643	1,643	1,623	1,623	24,200	1,623
2023-01-25	1,640	1,644	1,633	1,635	29,300	1,635
2023-01-24	1,631	1,639	1,619	1,634	40,400	1,634
2023-01-23	1,622	1,627	1,615	1,616	35,800	1,616
2023-01-20	1,609	1,622	1,609	1,615	11,900	1,615
2023-01-19	1,600	1,620	1,598	1,618	36,500	1,618
2023-01-18	1,603	1,627	1,593	1,611	37,100	1,611
2023-01-17	1,593	1,619	1,593	1,610	27,100	1,610
2023-01-16	1,598	1,609	1,590	1,599	28,700	1,599
2023-01-13	1,625	1,626	1,606	1,614	38,900	1,614
2023-01-12	1,628	1,637	1,621	1,625	23,800	1,625
2023-01-11	1,625	1,646	1,616	1,634	41,600	1,634
2023-01-10	1,646	1,646	1,608	1,611	38,000	1,611
2023-01-06	1,636	1,649	1,630	1,631	56,600	1,631
2023-01-05	1,637	1,653	1,630	1,641	66,900	1,641
2023-01-04	1,639	1,647	1,624	1,637	88,500	1,637

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 [2023年度]

7483 (株)ドウシシャの時系列データ [2023年度]