7483 (株)ドウシシャの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,700	1,700	1,700	1,700	2,000	566.67
2000-12-28	1,660	1,700	1,660	1,700	2,300	566.67
2000-12-27	1,650	1,650	1,650	1,650	2,400	550
2000-12-26	1,810	1,810	1,710	1,710	8,200	570
2000-12-25	1,659	1,660	1,651	1,651	1,400	550.33
2000-12-22	1,700	1,700	1,660	1,660	2,600	553.33
2000-12-21	1,710	1,710	1,700	1,700	500	566.67
2000-12-20	1,830	1,850	1,761	1,800	2,500	600
2000-12-19	1,800	1,800	1,790	1,800	4,600	600
2000-12-18	1,800	1,800	1,800	1,800	1,000	600
2000-12-15	1,800	1,800	1,800	1,800	1,100	600
2000-12-14	1,850	1,850	1,800	1,800	1,300	600
2000-12-13	1,820	1,820	1,820	1,820	1,100	606.67
2000-12-12	1,850	1,850	1,820	1,820	700	606.67
2000-12-11	1,830	1,830	1,800	1,830	4,000	610
2000-12-08	1,880	1,880	1,820	1,850	800	616.67
2000-12-07	1,820	1,820	1,820	1,820	1,300	606.67
2000-12-06	1,820	1,820	1,820	1,820	100	606.67
2000-12-05	1,820	1,820	1,820	1,820	100	606.67
2000-12-04	1,830	1,830	1,801	1,810	2,600	603.33
2000-12-01	1,900	1,900	1,830	1,830	2,500	610
2000-11-30	1,870	1,900	1,830	1,900	1,500	633.33
2000-11-29	1,870	1,900	1,850	1,900	5,200	633.33
2000-11-28	1,850	1,879	1,830	1,879	4,500	626.33
2000-11-27	1,880	1,880	1,820	1,850	6,700	616.67
2000-11-22	1,880	1,881	1,880	1,881	200	627
2000-11-21	1,880	1,880	1,880	1,880	100	626.67
2000-11-20	1,900	1,900	1,880	1,880	5,700	626.67
2000-11-17	1,870	1,900	1,870	1,899	2,500	633
2000-11-16	1,890	1,890	1,860	1,890	1,400	630
2000-11-15	1,841	1,900	1,841	1,855	7,400	618.33
2000-11-14	1,870	1,900	1,845	1,845	2,800	615
2000-11-13	1,950	1,950	1,880	1,881	7,900	627
2000-11-10	2,000	2,000	1,880	1,990	7,000	663.33
2000-11-09	2,020	2,020	1,900	1,970	9,000	656.67
2000-11-08	2,040	2,050	2,000	2,010	2,300	670
2000-11-07	2,050	2,190	2,000	2,000	6,500	666.67
2000-11-06	2,020	2,020	2,000	2,000	1,400	666.67
2000-11-02	1,950	1,960	1,950	1,960	500	653.33
2000-11-01	1,950	1,950	1,950	1,950	1,100	650
2000-10-31	1,900	1,900	1,850	1,850	1,100	616.67
2000-10-30	1,900	1,960	1,900	1,900	2,000	633.33
2000-10-27	1,910	1,970	1,910	1,910	1,300	636.67
2000-10-26	2,045	2,045	2,000	2,000	4,500	666.67
2000-10-25	2,000	2,030	2,000	2,030	4,200	676.67
2000-10-24	2,015	2,100	2,000	2,100	11,700	700
2000-10-23	2,070	2,090	2,000	2,000	5,000	666.67
2000-10-20	2,200	2,220	2,090	2,090	3,800	696.67
2000-10-19	2,200	2,200	2,120	2,120	3,100	706.67
2000-10-18	2,200	2,200	2,130	2,130	1,300	710
2000-10-17	2,200	2,200	2,200	2,200	1,000	733.33
2000-10-16	2,250	2,250	2,200	2,200	4,500	733.33
2000-10-13	2,200	2,200	2,150	2,150	1,600	716.67
2000-10-12	2,250	2,250	2,200	2,200	3,800	733.33
2000-10-11	2,350	2,350	2,250	2,250	3,100	750
2000-10-10	2,320	2,350	2,320	2,320	2,700	773.33
2000-10-06	2,355	2,355	2,355	2,355	200	785
2000-10-05	2,350	2,350	2,320	2,320	2,100	773.33
2000-10-04	2,320	2,380	2,320	2,350	5,100	783.33
2000-10-03	2,200	2,280	2,200	2,280	1,600	760
2000-10-02	2,210	2,210	2,210	2,210	400	736.67
2000-09-29	2,210	2,280	2,210	2,280	1,100	760
2000-09-28	2,200	2,250	2,200	2,250	600	750
2000-09-27	2,300	2,300	2,250	2,250	7,000	750
2000-09-26	2,340	2,340	2,300	2,300	4,300	766.67
2000-09-25	2,350	2,350	2,300	2,350	10,200	783.33
2000-09-22	2,355	2,355	2,300	2,300	1,300	766.67
2000-09-21	2,350	2,350	2,300	2,300	1,700	766.67
2000-09-20	2,300	2,330	2,300	2,330	3,800	776.67
2000-09-19	2,300	2,305	2,300	2,305	4,200	768.33
2000-09-18	2,250	2,330	2,250	2,330	14,500	776.67
2000-09-14	2,250	2,250	2,200	2,200	4,500	733.33
2000-09-13	2,295	2,300	2,220	2,250	5,200	750
2000-09-12	2,300	2,300	2,200	2,300	2,800	766.67
2000-09-11	2,295	2,300	2,295	2,300	1,100	766.67
2000-09-08	2,300	2,300	2,300	2,300	3,600	766.67
2000-09-07	2,300	2,300	2,300	2,300	300	766.67
2000-09-06	2,300	2,300	2,220	2,300	800	766.67
2000-09-04	2,350	2,350	2,300	2,300	2,400	766.67
2000-09-01	2,350	2,350	2,300	2,310	1,000	770
2000-08-31	2,400	2,400	2,360	2,380	1,300	793.33
2000-08-30	2,400	2,410	2,320	2,400	4,300	800
2000-08-29	2,410	2,410	2,400	2,400	2,100	800
2000-08-25	2,410	2,410	2,410	2,410	1,000	803.33
2000-08-24	2,450	2,450	2,410	2,420	1,600	806.67
2000-08-23	2,500	2,500	2,410	2,410	2,700	803.33
2000-08-22	2,490	2,490	2,400	2,480	4,400	826.67
2000-08-21	2,440	2,490	2,440	2,490	500	830
2000-08-18	2,400	2,400	2,400	2,400	700	800

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11月
日	月	火	水	木	金	土
« 10月31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

7483 (株)ドウシシャ の時系列データ [2000年度]

7483 (株)ドウシシャの時系列データ [2000年度]