7483 (株)ドウシシャ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,3701,3701,3101,3417,600447
2001-12-271,3011,3241,3001,32019,400440
2001-12-261,3701,3801,3131,31322,700437.67
2001-12-251,3181,3491,3101,34319,200447.67
2001-12-211,2981,3191,2801,31822,000439.33
2001-12-201,2561,3201,2501,31826,100439.33
2001-12-191,3091,3301,2501,27637,200425.33
2001-12-181,3111,3311,3001,31034,000436.67
2001-12-171,3731,4171,3501,35123,300450.33
2001-12-141,3851,4201,3651,39346,000464.33
2001-12-131,4401,4521,4001,42547,100475
2001-12-121,4611,4701,4301,45831,700486
2001-12-111,5201,5201,4721,47518,100491.67
2001-12-101,5501,5501,4741,49938,600499.67
2001-12-071,5701,6101,5201,55074,400516.67
2001-12-061,6391,6901,6201,62273,000540.67
2001-12-051,7421,7481,6711,699195,900566.33
2001-12-041,7971,8501,6621,751552,000583.67
2001-12-031,5571,5571,5571,55740,700519
2001-11-301,3601,3851,3571,35711,200452.33
2001-11-291,4001,4011,3401,35520,800451.67
2001-11-281,4391,4391,4101,4244,400474.67
2001-11-271,4951,4951,4301,44012,900480
2001-11-261,4391,4701,4391,46014,000486.67
2001-11-221,4001,4201,3661,39918,700466.33
2001-11-211,4261,4281,3991,40020,300466.67
2001-11-201,4741,4741,4201,42514,200475
2001-11-191,4311,4501,4251,4349,000478
2001-11-161,4641,4641,4101,42918,100476.33
2001-11-151,4651,4951,4341,4509,900483.33
2001-11-141,4501,4801,4501,46510,300488.33
2001-11-131,4401,4401,4121,4235,900474.33
2001-11-121,4801,4801,4101,42028,900473.33
2001-11-091,5501,5701,4801,48023,200493.33
2001-11-081,6401,6401,5701,58015,200526.67
2001-11-071,6321,6501,6101,64026,900546.67
2001-11-061,6101,6901,6101,62720,400542.33
2001-11-051,6891,6891,6121,63910,000546.33
2001-11-021,7001,7301,6301,67010,500556.67
2001-11-011,7381,7501,6901,69020,100563.33
2001-10-311,6401,7371,6131,73018,400576.67
2001-10-301,6451,6801,6001,67513,000558.33
2001-10-291,7701,7701,7101,76518,900588.33
2001-10-261,8501,8701,8001,80013,900600
2001-10-251,8701,8701,8001,83421,200611.33
2001-10-241,8501,8791,8051,87017,100623.33
2001-10-231,9101,9351,8521,88431,400628
2001-10-221,7301,8641,7301,850108,800616.67
2001-10-191,6501,7501,6101,73818,200579.33
2001-10-181,7001,7001,6301,6709,800556.67
2001-10-171,7001,7481,7001,70627,800568.67
2001-10-161,6501,7001,6501,70010,500566.67
2001-10-151,6701,6851,6001,6807,200560
2001-10-121,7131,7301,6701,67417,800558
2001-10-111,6331,7351,6331,65324,300551
2001-10-101,5511,6051,5511,60324,100534.33
2001-10-091,5401,5721,5151,55165,400517
2001-10-051,5111,5501,5101,52218,300507.33
2001-10-041,4701,5191,4601,51335,100504.33
2001-10-031,4401,4701,4381,43818,700479.33
2001-10-021,4261,4451,4201,43410,700478
2001-10-011,4501,4501,4011,4219,200473.67
2001-09-281,4101,4501,3971,40112,600467
2001-09-271,3991,4201,3961,4159,400471.67
2001-09-261,4501,4501,3401,42014,000473.33
2001-09-251,4501,4511,3901,42513,500475
2001-09-211,4151,4151,3001,38035,600460
2001-09-201,4201,4851,4101,47569,500491.67
2001-09-191,3201,4001,3201,40070,600466.67
2001-09-181,0551,2401,0551,20099,900400
2001-09-171,2151,2151,0951,09548,400365
2001-09-141,3001,3011,2401,27559,200425
2001-09-131,2901,3101,2701,29042,600430
2001-09-121,3701,3701,3701,3706,900456.67
2001-09-111,4501,5001,3801,47086,300490
2001-09-101,6501,6501,5001,50078,300500
2001-09-071,7791,8001,7001,80019,500600
2001-09-061,8501,8631,8101,8104,700603.33
2001-09-051,9801,9801,8301,8806,500626.67
2001-09-041,7502,0001,7502,00024,700666.67
2001-09-031,8631,9301,7451,80019,400600
2001-08-312,0002,0301,8501,85026,800616.67
2001-08-302,0902,0902,0202,04512,000681.67
2001-08-292,0852,1502,0602,06010,600686.67
2001-08-282,1252,1452,1152,1354,400711.67
2001-08-272,1802,1802,1202,1208,500706.67
2001-08-242,1502,1502,1002,1409,100713.33
2001-08-232,2102,2152,1502,15017,900716.67
2001-08-222,2402,2502,2002,20011,300733.33
2001-08-212,2002,2402,2002,2405,300746.67
2001-08-202,1852,2302,1802,2154,600738.33
2001-08-172,2402,2702,2102,2303,500743.33
2001-08-162,2502,2502,1802,2405,700746.67
2001-08-152,1902,2902,1802,25025,000750
2001-08-142,1102,1502,0552,14514,600715
2001-08-132,1602,1602,1002,10513,100701.67
2001-08-102,1502,2002,1502,1608,800720
2001-08-092,1602,1752,1502,1756,300725
2001-08-082,2002,2202,1902,21510,300738.33
2001-08-072,2402,2452,2002,2455,400748.33
2001-08-062,2002,2502,2002,22010,200740
2001-08-032,2202,2402,2202,2255,300741.67
2001-08-022,2252,2352,2002,22512,300741.67
2001-08-012,2002,2002,1652,20018,600733.33
2001-07-312,2002,2102,1652,16510,500721.67
2001-07-302,2102,2902,2002,20016,600733.33
2001-07-272,3752,3752,2952,3307,400776.67
2001-07-262,4002,4002,3002,39010,700796.67
2001-07-252,3852,3852,3102,3703,100790
2001-07-242,3202,3902,2402,39020,300796.67
2001-07-232,4002,4102,3802,40016,000800
2001-07-192,3552,4402,3502,40014,000800
2001-07-182,3552,4002,3502,3505,100783.33
2001-07-172,4002,4002,3302,35010,900783.33
2001-07-162,4002,4502,3602,40015,200800
2001-07-132,3502,3552,3152,3508,700783.33
2001-07-122,3202,3502,3152,3456,600781.67
2001-07-112,3452,3452,3202,3407,500780
2001-07-102,3452,3502,3202,34515,800781.67
2001-07-092,4002,4402,3052,3307,100776.67
2001-07-062,5002,5002,4252,50015,800833.33
2001-07-052,5002,5602,4902,55025,700850
2001-07-042,5502,5502,5152,51511,200838.33
2001-07-032,5602,5902,5402,58019,500860
2001-07-022,6202,6202,5402,60020,000866.67
2001-06-292,5602,6402,5402,55023,900850
2001-06-282,5402,5502,5302,54516,700848.33
2001-06-272,5702,5702,5102,54012,000846.67
2001-06-262,6402,7002,5502,57033,700856.67
2001-06-252,6802,6852,6002,60018,300866.67
2001-06-222,5252,6852,5002,68546,100895
2001-06-212,5002,5152,4502,51019,500836.67
2001-06-202,5602,5602,4752,50010,800833.33
2001-06-192,5652,5802,5002,58020,500860
2001-06-182,5752,6502,5402,59011,600863.33
2001-06-152,6102,6902,5602,58030,300860
2001-06-142,7002,8002,6652,66519,800888.33
2001-06-132,6752,7502,6602,70035,600900
2001-06-122,8002,8002,7002,71528,100905
2001-06-112,9002,9002,8102,85020,200950
2001-06-082,9002,9002,8502,86055,900953.33
2001-06-072,9002,9002,8002,88018,200960
2001-06-062,8002,9102,7502,85063,800950
2001-06-052,8002,8002,7502,79024,900930
2001-06-042,8802,9002,7802,83040,200943.33
2001-06-012,7652,9002,7602,80046,600933.33
2001-05-312,8002,8102,7252,80036,800933.33
2001-05-302,9552,9952,8502,88058,400960
2001-05-293,1003,1002,9503,00046,2001,000
2001-05-283,0903,1003,0503,08028,7001,026.67
2001-05-253,2503,2503,0903,140166,9001,046.67
2001-05-243,0303,2403,0003,230349,0001,076.67
2001-05-233,0003,0802,9602,98586,200995
2001-05-223,0303,0502,9552,98086,500993.33
2001-05-213,1003,1702,9702,990129,700996.67
2001-05-182,8503,0902,8253,090212,2001,030
2001-05-173,0003,0002,8302,89086,400963.33
2001-05-162,9103,0402,8802,960327,900986.67
2001-05-152,6802,9752,6752,940325,900980
2001-05-142,7002,7902,6502,675101,300891.67
2001-05-112,7202,8802,6402,695345,000898.33
2001-05-102,3502,6902,3002,685265,300895
2001-05-092,2102,3802,1802,29041,400763.33
2001-05-082,1252,1502,1002,13028,000710
2001-05-072,0602,0902,0502,0854,200695
2001-05-022,0602,0602,0502,0504,900683.33
2001-05-012,0002,0552,0002,0553,000685
2001-04-272,0002,0402,0002,0203,200673.33
2001-04-262,0502,0502,0202,0402,400680
2001-04-252,0452,0452,0202,020500673.33
2001-04-242,0502,0502,0002,030500676.67
2001-04-232,0202,0502,0202,0502,500683.33
2001-04-202,0302,0302,0052,0301,000676.67
2001-04-192,0002,0402,0002,0401,900680
2001-04-181,9802,0401,9802,0403,200680
2001-04-171,9801,9801,9001,9203,500640
2001-04-122,0452,0452,0002,000800666.67
2001-04-112,0052,0502,0002,0102,800670
2001-04-102,0202,0301,9951,9951,500665
2001-04-091,9052,0201,9052,0202,400673.33
2001-04-062,0502,0602,0052,0053,300668.33
2001-04-051,9912,0601,9912,0352,600678.33
2001-04-041,9161,9901,9101,99012,700663.33
2001-04-031,9501,9501,9101,9158,400638.33
2001-04-021,9241,9501,9231,9502,500650
2001-03-301,9331,9581,9211,9286,700642.67
2001-03-291,9101,9351,9101,933700644.33
2001-03-282,0402,0401,9801,9801,700660
2001-03-272,0602,0601,9701,9701,400656.67
2001-03-261,9512,0901,9512,00010,500666.67
2001-03-231,9701,9901,9001,9003,600633.33
2001-03-221,9391,9501,9391,9502,900650
2001-03-211,8001,9301,8001,9304,000643.33
2001-03-191,8001,8101,8001,8003,100600
2001-03-161,7701,8291,7701,8002,800600
2001-03-151,7451,8001,5601,8007,000600
2001-03-141,9001,9001,7451,7452,000581.67
2001-03-131,8601,8711,7801,8711,900623.67
2001-03-121,9781,9781,9311,9501,700650
2001-03-092,0002,0001,9501,95015,800650
2001-03-081,9881,9881,9581,9581,600652.67
2001-03-072,0002,0001,9501,9905,000663.33
2001-03-061,9191,9891,9001,9634,200654.33
2001-03-051,9001,9001,8881,8895,400629.67
2001-03-022,0252,0251,9001,9336,700644.33
2001-03-012,0852,1002,0252,0255,100675
2001-02-281,9902,2001,9802,13031,500710
2001-02-272,0952,0952,0302,0306,000676.67
2001-02-262,1002,1002,0002,0959,600698.33
2001-02-232,0902,1002,0502,0958,000698.33
2001-02-222,0002,1001,9902,10022,100700
2001-02-212,0002,1001,9812,00040,100666.67
2001-02-201,8501,8501,8351,840900613.33
2001-02-191,7811,8391,7801,8392,100613
2001-02-161,7001,7601,7001,7602,000586.67
2001-02-151,6611,6801,6601,6802,500560
2001-02-141,6801,6801,6601,660500553.33
2001-02-131,6801,7001,6801,6803,900560
2001-02-091,7001,7001,6801,680500560
2001-02-071,6801,6801,6801,680100560
2001-02-061,6751,6801,6501,680500560
2001-02-051,7001,7001,7001,7002,400566.67
2001-02-021,7401,7401,7001,7004,000566.67
2001-02-011,7471,7501,7471,7481,800582.67
2001-01-311,7001,7501,7001,7502,000583.33
2001-01-301,7001,7401,6501,7404,500580
2001-01-291,7001,7301,7001,7001,400566.67
2001-01-261,7901,7901,7001,7003,700566.67
2001-01-251,7601,7801,7601,7801,600593.33
2001-01-241,7701,7701,7591,759300586.33
2001-01-221,8001,8001,7701,770700590
2001-01-191,7521,8201,7521,7755,300591.67
2001-01-181,6001,7771,6001,7753,800591.67
2001-01-171,5001,5551,5001,5261,500508.67
2001-01-161,5291,5291,4401,4551,300485
2001-01-151,4201,4301,4201,4303,200476.67
2001-01-121,4201,4301,4201,4309,300476.67
2001-01-111,4901,4901,4001,4003,000466.67
2001-01-101,5201,5201,4701,470600490
2001-01-091,5991,5991,5201,5201,600506.67
2001-01-051,6201,6201,6001,6001,100533.33

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