7483 (株)ドウシシャ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,2181,2401,2101,22940,800614.50
2008-12-291,1641,2071,1641,20349,500601.50
2008-12-261,1651,1651,1521,15815,900579
2008-12-251,1431,1561,1401,15525,000577.50
2008-12-241,1341,1551,1241,14039,700570
2008-12-221,1311,1491,1171,13341,700566.50
2008-12-191,1201,1601,1191,12364,900561.50
2008-12-181,1341,1391,1121,11921,500559.50
2008-12-171,1751,1751,1211,13729,300568.50
2008-12-161,1541,1641,1361,16425,900582
2008-12-151,1571,1801,1521,15224,100576
2008-12-121,1511,1651,1121,14260,900571
2008-12-111,1461,1661,1111,14128,600570.50
2008-12-101,1171,1501,1101,14326,700571.50
2008-12-091,1501,1661,1221,13739,900568.50
2008-12-081,1141,1401,1141,13540,700567.50
2008-12-051,0621,1091,0621,08739,100543.50
2008-12-041,0971,1091,0711,08037,900540
2008-12-031,1021,1211,0861,09750,100548.50
2008-12-021,1251,1601,1091,11849,000559
2008-12-011,2061,2061,1711,18018,000590
2008-11-281,2021,2191,1921,20632,000603
2008-11-271,2121,2181,1801,19729,900598.50
2008-11-261,1781,2201,1451,21273,700606
2008-11-251,1441,1751,1151,17562,200587.50
2008-11-211,0501,1611,0451,154106,700577
2008-11-201,0581,0931,0411,08653,500543
2008-11-191,0481,0911,0291,07680,900538
2008-11-181,0111,0451,0111,03842,500519
2008-11-171,0291,0491,0041,01347,000506.50
2008-11-141,0511,0661,0131,03872,700519
2008-11-139901,0349831,031126,300515.50
2008-11-121,0071,0119971,000192,900500
2008-11-111,0201,0201,0041,007150,000503.50
2008-11-101,0101,0381,0101,01795,200508.50
2008-11-071,0301,0449901,002144,700501
2008-11-061,0931,1031,0311,04091,100520
2008-11-051,1501,1661,0861,11695,300558
2008-11-041,1481,1741,1301,14255,400571
2008-10-311,0601,1181,0601,09475,400547
2008-10-301,0351,0641,0221,04092,600520
2008-10-291,1001,1001,0301,06066,400530
2008-10-281,0721,0801,0241,05036,200525
2008-10-271,1251,1251,0411,05643,300528
2008-10-241,2071,2161,1581,18226,300591
2008-10-231,1881,2401,1451,17917,900589.50
2008-10-221,2961,3161,1901,19023,800595
2008-10-211,3141,3271,2681,29322,200646.50
2008-10-201,2251,3171,2101,30366,100651.50
2008-10-171,2101,2301,1971,22340,100611.50
2008-10-161,1791,1901,1001,14121,900570.50
2008-10-151,2221,2371,1501,18951,500594.50
2008-10-141,2151,2551,2151,22234,200611
2008-10-101,2201,2201,1051,11543,600557.50
2008-10-091,2291,2571,2011,22718,200613.50
2008-10-081,3001,3171,2281,22844,500614
2008-10-071,3021,3281,2601,31837,800659
2008-10-061,3491,3701,3311,34216,700671
2008-10-031,3601,3741,3281,35420,800677
2008-10-021,3861,3861,3581,38119,900690.50
2008-10-011,4101,4231,3601,38541,700692.50
2008-09-301,3801,4291,3801,40413,900702
2008-09-291,4231,4501,3791,42923,700714.50
2008-09-261,4871,4871,4151,42920,400714.50
2008-09-251,4971,5051,4851,50515,400752.50
2008-09-241,5391,5391,4891,51728,400758.50
2008-09-221,4251,5141,4251,49466,500747
2008-09-191,4001,4501,4001,42541,400712.50
2008-09-181,3581,4231,3391,38736,700693.50
2008-09-171,3351,4091,3011,39892,800699
2008-09-161,2911,3001,2801,30023,500650
2008-09-121,3611,3741,3121,31975,900659.50
2008-09-111,3761,3871,3751,38018,100690
2008-09-101,3991,4021,3901,39625,100698
2008-09-091,4351,4351,3911,39920,800699.50
2008-09-081,4081,4691,4071,43618,700718
2008-09-051,4151,4291,4011,40322,900701.50
2008-09-041,4691,4751,4431,4438,200721.50
2008-09-031,4761,4941,4541,46014,500730
2008-09-021,5051,5111,4651,47417,900737
2008-09-011,5411,5411,5091,5127,800756
2008-08-291,5331,5601,5271,54928,300774.50
2008-08-281,5101,5121,4931,50911,700754.50
2008-08-271,5161,5311,5161,5257,100762.50
2008-08-261,5411,5471,5351,5409,200770
2008-08-251,5401,5461,5261,54110,200770.50
2008-08-221,5221,5221,5011,5159,300757.50
2008-08-211,5221,5221,5031,5079,600753.50
2008-08-201,5251,5261,5081,52210,600761
2008-08-191,5461,5461,5141,52511,200762.50
2008-08-181,5221,5731,5221,54412,500772
2008-08-151,5181,5381,5171,5258,500762.50
2008-08-141,5401,5511,5161,51715,400758.50
2008-08-131,5711,5731,5401,54018,600770
2008-08-121,5921,5981,5711,57321,900786.50
2008-08-111,6011,6111,5831,59614,900798
2008-08-081,6111,6261,6071,60911,000804.50
2008-08-071,6031,6131,6001,60423,600802
2008-08-061,6151,6361,6001,62919,800814.50
2008-08-051,5921,6251,5881,60324,800801.50
2008-08-041,6771,6771,6091,61812,300809
2008-08-011,6651,7441,6511,65219,500826
2008-07-311,6551,6951,6551,69515,800847.50
2008-07-301,6351,6751,6151,66827,500834
2008-07-291,6101,6301,5911,60514,200802.50
2008-07-281,6451,6451,6301,6406,500820
2008-07-251,6811,6811,6371,64516,000822.50
2008-07-241,6371,6591,6361,65115,500825.50
2008-07-231,6351,6451,6261,63810,700819
2008-07-221,6191,6351,5991,63511,200817.50
2008-07-181,6231,6231,5841,58911,300794.50
2008-07-171,6141,6291,6131,6235,300811.50
2008-07-161,6101,6381,6001,61310,300806.50
2008-07-151,6251,6401,6001,61014,800805
2008-07-141,6151,6501,6151,62511,300812.50
2008-07-111,6241,6391,6171,6217,200810.50
2008-07-101,6431,6671,6191,62411,800812
2008-07-091,6451,6601,6411,64211,800821
2008-07-081,6501,6621,6411,64510,300822.50
2008-07-071,6491,6631,6401,6585,600829
2008-07-041,6531,6581,6361,65810,300829
2008-07-031,6501,6551,6411,65319,700826.50
2008-07-021,6871,6871,6501,65316,500826.50
2008-07-011,6911,7111,6911,7018,300850.50
2008-06-301,6521,7841,6521,69127,100845.50
2008-06-271,6511,6801,6461,6747,200837
2008-06-261,6991,6991,6641,68110,200840.50
2008-06-251,6561,6891,6551,68829,700844
2008-06-241,6661,7041,6661,69311,700846.50
2008-06-231,6511,6951,6511,66613,600833
2008-06-201,6731,6961,6641,66913,800834.50
2008-06-191,7141,7571,6811,68612,400843
2008-06-181,7221,7381,7041,71019,200855
2008-06-171,6991,7491,6981,73625,000868
2008-06-161,6861,6871,6701,6778,300838.50
2008-06-131,6541,6701,6501,65733,200828.50
2008-06-121,6701,6871,6651,68460,400842
2008-06-111,6931,7221,6931,69511,600847.50
2008-06-101,6921,7101,6901,6958,000847.50
2008-06-091,7501,7501,6851,68846,700844
2008-06-061,7661,8001,7621,76219,300881
2008-06-051,7351,7561,7211,75613,000878
2008-06-041,7211,7311,7141,72418,800862
2008-06-031,7821,7821,7031,71648,300858
2008-06-021,7891,8091,7731,79327,200896.50
2008-05-301,7781,8091,7771,79120,600895.50
2008-05-291,7671,8061,7501,78218,400891
2008-05-281,8201,8201,7661,76714,600883.50
2008-05-271,8201,8411,8001,81520,900907.50
2008-05-261,8901,8901,8041,81032,000905
2008-05-231,9281,9281,8621,89141,500945.50
2008-05-221,8572,0051,8571,92873,000964
2008-05-211,8101,8781,7921,86680,000933
2008-05-201,7401,8431,7401,82849,800914
2008-05-191,7201,7811,7201,73914,100869.50
2008-05-161,7291,7481,7181,73520,300867.50
2008-05-151,6931,7361,6931,72635,800863
2008-05-141,6471,7151,6431,70154,800850.50
2008-05-131,6051,6391,6041,62719,100813.50
2008-05-121,5911,6271,5521,58556,300792.50
2008-05-091,6501,6561,5911,59148,200795.50
2008-05-081,6421,6501,6381,64518,600822.50
2008-05-071,6261,6601,6251,64922,300824.50
2008-05-021,6501,6501,6181,63515,300817.50
2008-05-011,6501,6501,6191,62417,100812
2008-04-301,6451,6611,6211,62131,700810.50
2008-04-281,6251,6751,6241,64424,900822
2008-04-251,6351,6431,6191,63527,700817.50
2008-04-241,5751,6121,5711,61129,800805.50
2008-04-231,5301,6191,5301,59120,600795.50
2008-04-221,5501,5601,5351,54219,000771
2008-04-211,5631,5821,5381,55021,000775
2008-04-181,5141,5381,5001,53821,400769
2008-04-171,5401,5651,5011,52230,800761
2008-04-161,5111,5291,4831,49035,800745
2008-04-151,4941,5271,4911,51016,400755
2008-04-141,4921,5291,4921,51228,600756
2008-04-111,5401,5551,5401,55239,000776
2008-04-101,5501,5601,5361,55323,900776.50
2008-04-091,6251,6251,5861,58719,800793.50
2008-04-081,6471,6501,6241,62412,200812
2008-04-071,6401,6531,6361,64726,900823.50
2008-04-041,6511,6651,6361,64121,300820.50
2008-04-031,6451,6701,6361,66525,600832.50
2008-04-021,6421,6581,6321,64620,800823
2008-04-011,6331,6551,6141,62727,200813.50
2008-03-311,5891,6301,5701,63065,700815
2008-03-281,5881,6201,5571,60022,300800
2008-03-271,6071,6071,5561,59418,500797
2008-03-261,5761,6201,5501,62032,100810
2008-03-251,6291,6361,5941,60869,500804
2008-03-241,5731,6001,5641,56738,200783.50
2008-03-211,5491,6031,5271,60389,400801.50
2008-03-191,4161,4791,4001,479103,700739.50
2008-03-181,3461,4391,3111,37695,700688
2008-03-171,2801,3461,2441,345106,700672.50
2008-03-141,2851,2921,2701,283116,900641.50
2008-03-131,4221,4231,3441,345121,100672.50
2008-03-121,4501,4551,4151,43062,900715
2008-03-111,4651,4651,4301,43780,700718.50
2008-03-101,5021,5101,4621,47161,300735.50
2008-03-071,5591,5591,5251,53273,200766
2008-03-061,5681,5941,5611,58925,900794.50
2008-03-051,5751,5831,5591,57221,200786
2008-03-041,5771,5841,5661,57549,200787.50
2008-03-031,6201,6201,5701,58552,500792.50
2008-02-291,6711,6711,6331,64434,300822
2008-02-281,6661,6741,6531,66714,700833.50
2008-02-271,6561,6761,6561,66736,200833.50
2008-02-261,6871,6871,6421,65040,500825
2008-02-251,6651,6841,6541,67138,500835.50
2008-02-221,6401,6621,6381,65722,100828.50
2008-02-211,6551,6701,6271,65830,200829
2008-02-201,6601,6741,6251,62931,900814.50
2008-02-191,6551,6711,6511,66429,500832
2008-02-181,6531,6681,6431,64326,600821.50
2008-02-151,6301,6651,6251,65239,700826
2008-02-141,6411,6551,6411,65037,400825
2008-02-131,6261,6461,5941,61151,900805.50
2008-02-121,6481,6541,6181,62528,700812.50
2008-02-081,6521,6711,6301,64631,500823
2008-02-071,6321,6531,6131,65231,900826
2008-02-061,6301,6461,6111,63248,200816
2008-02-051,6601,6821,6501,67136,800835.50
2008-02-041,6331,6601,6331,65032,500825
2008-02-011,5861,6321,5861,62060,300810
2008-01-311,5951,6331,5751,60471,200802
2008-01-301,6321,6721,5821,59542,700797.50
2008-01-291,6421,6451,6061,62937,500814.50
2008-01-281,6501,6651,6121,61245,000806
2008-01-251,7111,7111,6471,66749,000833.50
2008-01-241,6111,6761,6101,65121,700825.50
2008-01-231,6001,6911,6001,60961,900804.50
2008-01-221,6611,6911,5821,58568,900792.50
2008-01-211,7221,7361,6601,66149,200830.50
2008-01-181,7261,7841,6991,75245,800876
2008-01-171,6991,7401,6701,72761,800863.50
2008-01-161,7971,7971,6121,69964,700849.50
2008-01-151,8641,8651,8131,81335,700906.50
2008-01-111,8831,8981,8611,86453,300932
2008-01-101,9171,9181,8781,88228,700941
2008-01-091,8881,9231,8751,91734,500958.50
2008-01-081,9071,9081,8781,88838,800944
2008-01-071,9121,9381,8731,90733,300953.50
2008-01-041,9501,9531,9021,91216,500956

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