7483 (株)ドウシシャの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,550	2,570	2,540	2,540	19,500	1,270
2005-12-29	2,540	2,575	2,525	2,545	36,100	1,272.50
2005-12-28	2,535	2,540	2,510	2,540	16,400	1,270
2005-12-27	2,500	2,565	2,500	2,540	38,100	1,270
2005-12-26	2,505	2,520	2,500	2,500	21,400	1,250
2005-12-22	2,520	2,530	2,500	2,500	19,200	1,250
2005-12-21	2,520	2,545	2,505	2,525	38,600	1,262.50
2005-12-20	2,500	2,530	2,490	2,505	49,200	1,252.50
2005-12-19	2,535	2,535	2,480	2,485	30,100	1,242.50
2005-12-16	2,520	2,525	2,485	2,525	53,600	1,262.50
2005-12-15	2,550	2,565	2,525	2,525	35,100	1,262.50
2005-12-14	2,630	2,635	2,565	2,605	42,900	1,302.50
2005-12-13	2,550	2,650	2,550	2,635	50,300	1,317.50
2005-12-12	2,550	2,590	2,535	2,550	44,700	1,275
2005-12-09	2,495	2,540	2,465	2,510	61,500	1,255
2005-12-08	2,505	2,555	2,495	2,500	37,200	1,250
2005-12-07	2,540	2,575	2,510	2,540	39,700	1,270
2005-12-06	2,590	2,625	2,540	2,540	22,000	1,270
2005-12-05	2,600	2,630	2,555	2,590	62,100	1,295
2005-12-02	2,555	2,725	2,550	2,645	262,700	1,322.50
2005-12-01	2,500	2,520	2,495	2,515	69,800	1,257.50
2005-11-30	2,495	2,500	2,480	2,500	36,000	1,250
2005-11-29	2,445	2,500	2,420	2,490	50,900	1,245
2005-11-28	2,360	2,420	2,355	2,410	36,000	1,205
2005-11-25	2,405	2,410	2,360	2,365	27,000	1,182.50
2005-11-24	2,465	2,465	2,400	2,405	48,900	1,202.50
2005-11-22	2,475	2,490	2,455	2,455	44,100	1,227.50
2005-11-21	2,465	2,480	2,450	2,455	20,400	1,227.50
2005-11-18	2,500	2,500	2,435	2,460	25,200	1,230
2005-11-17	2,500	2,515	2,485	2,500	48,600	1,250
2005-11-16	2,405	2,505	2,405	2,505	124,300	1,252.50
2005-11-15	2,460	2,465	2,395	2,405	48,700	1,202.50
2005-11-14	2,450	2,530	2,450	2,490	104,700	1,245
2005-11-11	2,435	2,445	2,410	2,440	84,600	1,220
2005-11-10	2,390	2,435	2,380	2,430	75,700	1,215
2005-11-09	2,415	2,420	2,390	2,400	90,700	1,200
2005-11-08	2,365	2,435	2,345	2,425	160,300	1,212.50
2005-11-07	2,390	2,390	2,285	2,365	83,000	1,182.50
2005-11-04	2,400	2,425	2,370	2,400	208,000	1,200
2005-11-02	2,270	2,435	2,260	2,435	411,400	1,217.50
2005-11-01	2,250	2,265	2,210	2,265	240,400	1,132.50
2005-10-31	2,070	2,070	2,050	2,050	67,600	1,025
2005-10-28	2,040	2,060	2,035	2,055	74,100	1,027.50
2005-10-27	2,080	2,085	2,040	2,040	75,100	1,020
2005-10-26	2,095	2,095	2,065	2,065	49,000	1,032.50
2005-10-25	2,090	2,095	2,075	2,080	57,100	1,040
2005-10-24	2,080	2,090	2,060	2,065	28,600	1,032.50
2005-10-21	2,070	2,100	2,055	2,075	43,100	1,037.50
2005-10-20	2,070	2,095	2,060	2,070	68,000	1,035
2005-10-19	2,100	2,110	2,050	2,055	118,100	1,027.50
2005-10-18	2,175	2,180	2,115	2,115	118,200	1,057.50
2005-10-17	2,165	2,185	2,160	2,165	70,500	1,082.50
2005-10-14	2,185	2,190	2,125	2,140	84,800	1,070
2005-10-13	2,200	2,215	2,180	2,195	38,300	1,097.50
2005-10-12	2,205	2,240	2,190	2,195	71,700	1,097.50
2005-10-11	2,260	2,265	2,185	2,195	111,800	1,097.50
2005-10-07	2,285	2,290	2,265	2,265	48,100	1,132.50
2005-10-06	2,325	2,340	2,280	2,280	46,500	1,140
2005-10-05	2,390	2,390	2,310	2,320	74,200	1,160
2005-10-04	2,340	2,415	2,340	2,350	169,500	1,175
2005-10-03	2,330	2,355	2,320	2,330	81,600	1,165
2005-09-30	2,330	2,330	2,305	2,310	53,000	1,155
2005-09-29	2,335	2,335	2,300	2,320	50,300	1,160
2005-09-28	2,340	2,340	2,320	2,335	35,200	1,167.50
2005-09-27	2,315	2,335	2,310	2,325	25,000	1,162.50
2005-09-26	2,325	2,345	2,310	2,335	37,500	1,167.50
2005-09-22	2,310	2,320	2,300	2,300	23,600	1,150
2005-09-21	2,310	2,335	2,305	2,310	70,400	1,155
2005-09-20	2,315	2,315	2,290	2,310	47,300	1,155
2005-09-16	2,305	2,310	2,295	2,310	35,600	1,155
2005-09-15	2,285	2,305	2,285	2,305	43,400	1,152.50
2005-09-14	2,300	2,315	2,275	2,280	57,300	1,140
2005-09-13	2,305	2,320	2,300	2,305	42,300	1,152.50
2005-09-12	2,330	2,330	2,295	2,310	25,900	1,155
2005-09-09	2,335	2,335	2,285	2,320	72,400	1,160
2005-09-08	2,330	2,335	2,295	2,300	53,800	1,150
2005-09-07	2,325	2,330	2,310	2,325	32,700	1,162.50
2005-09-06	2,295	2,315	2,295	2,310	65,300	1,155
2005-09-05	2,330	2,340	2,285	2,285	62,000	1,142.50
2005-09-02	2,330	2,350	2,320	2,330	40,100	1,165
2005-09-01	2,335	2,370	2,330	2,330	27,400	1,165
2005-08-31	2,360	2,360	2,330	2,330	27,100	1,165
2005-08-30	2,390	2,390	2,370	2,370	24,100	1,185
2005-08-29	2,390	2,390	2,360	2,390	35,100	1,195
2005-08-26	2,385	2,385	2,365	2,385	50,700	1,192.50
2005-08-25	2,380	2,380	2,365	2,380	32,900	1,190
2005-08-24	2,370	2,395	2,355	2,385	50,200	1,192.50
2005-08-23	2,340	2,365	2,340	2,350	42,100	1,175
2005-08-22	2,330	2,340	2,315	2,330	19,900	1,165
2005-08-19	2,340	2,340	2,280	2,310	48,800	1,155
2005-08-18	2,370	2,390	2,315	2,340	32,400	1,170
2005-08-17	2,375	2,385	2,355	2,370	24,800	1,185
2005-08-16	2,365	2,385	2,355	2,365	22,700	1,182.50
2005-08-15	2,385	2,390	2,350	2,355	33,100	1,177.50
2005-08-12	2,385	2,400	2,385	2,385	24,200	1,192.50
2005-08-11	2,410	2,410	2,380	2,385	29,200	1,192.50
2005-08-10	2,400	2,415	2,390	2,410	57,800	1,205
2005-08-09	2,340	2,380	2,340	2,370	26,200	1,185
2005-08-08	2,305	2,340	2,270	2,335	62,000	1,167.50
2005-08-05	2,330	2,350	2,325	2,335	39,100	1,167.50
2005-08-04	2,330	2,355	2,325	2,340	51,000	1,170
2005-08-03	2,370	2,370	2,330	2,330	59,400	1,165
2005-08-02	2,400	2,400	2,345	2,375	102,100	1,187.50
2005-08-01	2,570	2,570	2,460	2,490	160,800	1,245
2005-07-29	2,685	2,760	2,680	2,730	35,600	1,365
2005-07-28	2,700	2,710	2,680	2,680	22,700	1,340
2005-07-27	2,690	2,695	2,685	2,690	21,100	1,345
2005-07-26	2,695	2,695	2,675	2,695	42,000	1,347.50
2005-07-25	2,650	2,690	2,645	2,680	39,700	1,340
2005-07-22	2,635	2,645	2,620	2,630	14,600	1,315
2005-07-21	2,645	2,660	2,630	2,635	18,800	1,317.50
2005-07-20	2,640	2,670	2,635	2,640	36,500	1,320
2005-07-19	2,610	2,640	2,610	2,640	35,400	1,320
2005-07-15	2,620	2,625	2,600	2,605	22,000	1,302.50
2005-07-14	2,625	2,625	2,610	2,615	18,700	1,307.50
2005-07-13	2,620	2,625	2,595	2,625	20,600	1,312.50
2005-07-12	2,615	2,625	2,600	2,620	28,200	1,310
2005-07-11	2,630	2,630	2,595	2,595	23,500	1,297.50
2005-07-08	2,635	2,635	2,610	2,615	25,300	1,307.50
2005-07-07	2,610	2,625	2,570	2,620	43,600	1,310
2005-07-06	2,620	2,700	2,610	2,615	71,900	1,307.50
2005-07-05	2,545	2,610	2,540	2,605	58,600	1,302.50
2005-07-04	3,790	3,820	3,770	3,820	47,700	1,273.33
2005-07-01	3,780	3,800	3,720	3,790	26,300	1,263.33
2005-06-30	3,770	3,850	3,770	3,810	42,700	1,270
2005-06-29	3,820	3,820	3,780	3,790	51,200	1,263.33
2005-06-28	3,820	3,830	3,800	3,810	31,700	1,270
2005-06-27	3,850	3,850	3,800	3,820	17,300	1,273.33
2005-06-24	3,800	3,830	3,770	3,820	23,000	1,273.33
2005-06-23	3,820	3,820	3,780	3,800	22,700	1,266.67
2005-06-22	3,830	3,840	3,810	3,830	24,200	1,276.67
2005-06-21	3,870	3,880	3,820	3,840	25,300	1,280
2005-06-20	3,850	3,880	3,810	3,860	48,500	1,286.67
2005-06-17	3,720	3,780	3,720	3,770	22,800	1,256.67
2005-06-16	3,720	3,750	3,710	3,720	23,100	1,240
2005-06-15	3,720	3,780	3,710	3,750	42,000	1,250
2005-06-14	3,680	3,730	3,680	3,710	25,000	1,236.67
2005-06-13	3,650	3,700	3,650	3,670	13,000	1,223.33
2005-06-10	3,680	3,730	3,640	3,670	66,400	1,223.33
2005-06-09	3,650	3,650	3,580	3,580	19,000	1,193.33
2005-06-08	3,550	3,640	3,550	3,610	42,500	1,203.33
2005-06-07	3,580	3,610	3,530	3,540	65,000	1,180
2005-06-06	3,660	3,660	3,600	3,630	30,400	1,210
2005-06-03	3,660	3,700	3,610	3,670	45,500	1,223.33
2005-06-02	3,700	3,730	3,670	3,670	30,200	1,223.33
2005-06-01	3,690	3,700	3,650	3,660	52,500	1,220
2005-05-31	3,640	3,690	3,610	3,690	38,400	1,230
2005-05-30	3,600	3,640	3,600	3,620	23,700	1,206.67
2005-05-27	3,510	3,620	3,510	3,580	45,000	1,193.33
2005-05-26	3,480	3,510	3,460	3,490	27,000	1,163.33
2005-05-25	3,470	3,480	3,470	3,470	39,600	1,156.67
2005-05-24	3,490	3,500	3,460	3,470	15,000	1,156.67
2005-05-23	3,470	3,500	3,450	3,450	15,300	1,150
2005-05-20	3,470	3,520	3,440	3,450	12,300	1,150
2005-05-19	3,420	3,560	3,420	3,440	33,300	1,146.67
2005-05-18	3,410	3,460	3,310	3,360	43,200	1,120
2005-05-17	3,510	3,550	3,340	3,360	30,100	1,120
2005-05-16	3,520	3,580	3,470	3,480	27,200	1,160
2005-05-13	3,560	3,560	3,470	3,480	23,600	1,160
2005-05-12	3,610	3,640	3,560	3,560	27,300	1,186.67
2005-05-11	3,670	3,710	3,580	3,600	42,100	1,200
2005-05-10	3,730	3,740	3,610	3,670	60,800	1,223.33
2005-05-09	3,650	3,700	3,610	3,680	50,900	1,226.67
2005-05-06	3,640	3,680	3,550	3,600	63,100	1,200
2005-05-02	3,520	3,570	3,490	3,560	32,100	1,186.67
2005-04-28	3,440	3,510	3,400	3,500	92,000	1,166.67
2005-04-27	3,350	3,490	3,350	3,420	24,900	1,140
2005-04-26	3,460	3,490	3,390	3,420	37,900	1,140
2005-04-25	3,430	3,450	3,360	3,410	22,900	1,136.67
2005-04-22	3,420	3,480	3,390	3,440	33,600	1,146.67
2005-04-21	3,260	3,390	3,240	3,330	40,900	1,110
2005-04-20	3,390	3,540	3,360	3,410	38,900	1,136.67
2005-04-19	3,240	3,320	3,230	3,300	58,800	1,100
2005-04-18	3,270	3,300	3,170	3,190	75,900	1,063.33
2005-04-15	3,480	3,500	3,420	3,420	18,500	1,140
2005-04-14	3,460	3,530	3,450	3,530	42,800	1,176.67
2005-04-13	3,580	3,580	3,480	3,510	61,800	1,170
2005-04-12	3,590	3,640	3,580	3,580	50,200	1,193.33
2005-04-11	3,590	3,590	3,510	3,590	28,000	1,196.67
2005-04-08	3,590	3,590	3,500	3,590	84,400	1,196.67
2005-04-07	3,580	3,630	3,560	3,590	47,300	1,196.67
2005-04-06	3,600	3,620	3,530	3,540	28,100	1,180
2005-04-05	3,650	3,660	3,610	3,640	34,800	1,213.33
2005-04-04	3,700	3,700	3,660	3,670	43,000	1,223.33
2005-04-01	3,660	3,720	3,610	3,720	24,800	1,240
2005-03-31	3,590	3,710	3,560	3,710	76,600	1,236.67
2005-03-30	3,530	3,630	3,470	3,630	39,300	1,210
2005-03-29	3,740	3,740	3,650	3,680	45,400	1,226.67
2005-03-28	3,750	3,790	3,710	3,740	21,500	1,246.67
2005-03-25	3,800	3,800	3,720	3,760	64,500	1,253.33
2005-03-24	3,780	3,790	3,720	3,730	38,000	1,243.33
2005-03-23	3,660	3,810	3,630	3,780	74,800	1,260
2005-03-22	3,670	3,670	3,640	3,660	47,500	1,220
2005-03-18	3,560	3,690	3,560	3,630	48,400	1,210
2005-03-17	3,590	3,600	3,580	3,590	30,600	1,196.67
2005-03-16	3,600	3,610	3,570	3,590	14,600	1,196.67
2005-03-15	3,670	3,670	3,600	3,600	18,100	1,200
2005-03-14	3,580	3,700	3,580	3,660	54,100	1,220
2005-03-11	3,670	3,680	3,620	3,620	55,700	1,206.67
2005-03-10	3,510	3,800	3,500	3,720	185,000	1,240
2005-03-09	3,420	3,500	3,410	3,490	66,000	1,163.33
2005-03-08	3,450	3,450	3,390	3,420	52,000	1,140
2005-03-07	3,450	3,500	3,440	3,470	36,600	1,156.67
2005-03-04	3,420	3,470	3,420	3,450	33,300	1,150
2005-03-03	3,430	3,450	3,380	3,410	60,000	1,136.67
2005-03-02	3,460	3,480	3,440	3,450	36,500	1,150
2005-03-01	3,500	3,510	3,430	3,470	62,400	1,156.67
2005-02-28	3,560	3,580	3,470	3,500	155,000	1,166.67
2005-02-25	3,430	3,490	3,430	3,460	89,500	1,153.33
2005-02-24	3,410	3,440	3,400	3,420	69,700	1,140
2005-02-23	3,280	3,360	3,270	3,340	69,100	1,113.33
2005-02-22	3,380	3,420	3,330	3,380	88,400	1,126.67
2005-02-21	3,200	3,360	3,200	3,340	125,200	1,113.33
2005-02-18	3,210	3,210	3,160	3,180	48,000	1,060
2005-02-17	3,220	3,240	3,210	3,210	46,800	1,070
2005-02-16	3,180	3,210	3,150	3,190	72,200	1,063.33
2005-02-15	3,110	3,150	3,110	3,140	33,100	1,046.67
2005-02-14	3,110	3,130	3,100	3,100	52,900	1,033.33
2005-02-10	3,110	3,120	3,100	3,100	50,200	1,033.33
2005-02-09	3,150	3,150	3,100	3,110	60,100	1,036.67
2005-02-08	3,140	3,140	3,120	3,120	31,800	1,040
2005-02-07	3,120	3,120	3,100	3,100	69,200	1,033.33
2005-02-04	3,130	3,130	3,090	3,090	48,800	1,030
2005-02-03	3,160	3,160	3,090	3,110	147,800	1,036.67
2005-02-02	3,160	3,170	3,130	3,150	109,800	1,050
2005-02-01	3,120	3,170	3,110	3,130	102,000	1,043.33
2005-01-31	3,150	3,190	3,130	3,130	50,300	1,043.33
2005-01-28	3,120	3,180	3,100	3,150	56,200	1,050
2005-01-27	3,060	3,100	3,040	3,090	41,100	1,030
2005-01-26	3,060	3,090	3,040	3,040	64,700	1,013.33
2005-01-25	3,100	3,120	3,040	3,060	58,500	1,020
2005-01-24	3,090	3,120	3,080	3,080	38,400	1,026.67
2005-01-21	3,140	3,150	3,090	3,090	42,600	1,030
2005-01-20	3,100	3,140	3,040	3,140	70,800	1,046.67
2005-01-19	3,170	3,180	3,110	3,110	82,400	1,036.67
2005-01-18	3,250	3,270	3,150	3,180	82,100	1,060
2005-01-17	3,270	3,270	3,220	3,260	56,100	1,086.67
2005-01-14	3,300	3,330	3,250	3,280	30,800	1,093.33
2005-01-13	3,320	3,340	3,290	3,300	14,400	1,100
2005-01-12	3,320	3,330	3,300	3,320	46,500	1,106.67
2005-01-11	3,370	3,370	3,300	3,320	25,700	1,106.67
2005-01-07	3,390	3,390	3,320	3,320	25,500	1,106.67
2005-01-06	3,380	3,420	3,340	3,370	54,200	1,123.33
2005-01-05	3,270	3,340	3,260	3,310	94,700	1,103.33
2005-01-04	3,250	3,300	3,250	3,260	24,200	1,086.67

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 [2005年度]

7483 (株)ドウシシャの時系列データ [2005年度]