7483 (株)ドウシシャの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,740	1,765	1,729	1,761	25,600	1,761
2018-12-27	1,695	1,762	1,694	1,752	47,800	1,752
2018-12-26	1,652	1,679	1,637	1,655	71,800	1,655
2018-12-25	1,656	1,656	1,588	1,615	80,900	1,615
2018-12-21	1,746	1,749	1,684	1,694	73,100	1,694
2018-12-20	1,800	1,800	1,733	1,736	75,100	1,736
2018-12-19	1,836	1,836	1,808	1,810	61,100	1,810
2018-12-18	1,906	1,906	1,837	1,838	53,200	1,838
2018-12-17	1,909	1,932	1,908	1,920	75,200	1,920
2018-12-14	1,930	1,933	1,893	1,902	98,100	1,902
2018-12-13	1,933	1,957	1,925	1,947	50,500	1,947
2018-12-12	1,945	1,954	1,921	1,933	47,700	1,933
2018-12-11	1,987	1,991	1,928	1,934	41,300	1,934
2018-12-10	2,042	2,050	1,981	1,986	39,600	1,986
2018-12-07	2,011	2,038	2,008	2,030	65,400	2,030
2018-12-06	2,018	2,032	1,999	2,015	68,100	2,015
2018-12-05	2,059	2,085	2,036	2,039	58,300	2,039
2018-12-04	2,163	2,184	2,106	2,109	44,600	2,109
2018-12-03	2,107	2,175	2,104	2,151	57,200	2,151
2018-11-30	2,077	2,113	2,070	2,104	82,500	2,104
2018-11-29	2,069	2,091	2,068	2,068	21,700	2,068
2018-11-28	2,052	2,080	2,047	2,063	40,200	2,063
2018-11-27	1,992	2,043	1,992	2,037	43,900	2,037
2018-11-26	1,999	1,999	1,973	1,986	56,100	1,986
2018-11-22	1,967	1,975	1,947	1,970	67,000	1,970
2018-11-21	1,968	1,981	1,947	1,969	74,000	1,969
2018-11-20	1,980	2,009	1,975	2,002	48,400	2,002
2018-11-19	1,990	2,001	1,978	1,990	45,300	1,990
2018-11-16	1,992	2,001	1,973	1,990	47,800	1,990
2018-11-15	1,980	2,026	1,973	2,006	44,900	2,006
2018-11-14	2,000	2,010	1,982	1,993	31,200	1,993
2018-11-13	1,985	2,010	1,940	2,005	85,100	2,005
2018-11-12	1,998	2,012	1,991	1,998	78,400	1,998
2018-11-09	2,005	2,022	1,992	2,002	128,100	2,002
2018-11-08	2,001	2,015	1,998	2,005	105,000	2,005
2018-11-07	2,011	2,019	1,988	1,997	138,600	1,997
2018-11-06	2,000	2,019	2,000	2,007	49,400	2,007
2018-11-05	2,046	2,047	1,992	2,000	92,600	2,000
2018-11-02	2,030	2,071	2,023	2,071	103,800	2,071
2018-11-01	2,046	2,086	2,028	2,042	305,700	2,042
2018-10-31	2,167	2,325	2,146	2,325	102,500	2,325
2018-10-30	2,103	2,169	2,091	2,167	200,100	2,167
2018-10-29	2,136	2,159	2,098	2,103	81,000	2,103
2018-10-26	2,185	2,185	2,124	2,139	65,900	2,139
2018-10-25	2,215	2,215	2,157	2,165	62,700	2,165
2018-10-24	2,269	2,280	2,248	2,263	54,500	2,263
2018-10-23	2,286	2,300	2,249	2,253	68,200	2,253
2018-10-22	2,304	2,342	2,292	2,325	66,200	2,325
2018-10-19	2,391	2,405	2,345	2,352	57,200	2,352
2018-10-18	2,459	2,462	2,419	2,420	86,900	2,420
2018-10-17	2,434	2,470	2,434	2,470	111,200	2,470
2018-10-16	2,392	2,439	2,386	2,419	154,300	2,419
2018-10-15	2,369	2,427	2,369	2,391	165,700	2,391
2018-10-12	2,260	2,366	2,256	2,358	132,600	2,358
2018-10-11	2,265	2,284	2,228	2,241	93,700	2,241
2018-10-10	2,351	2,362	2,302	2,315	45,100	2,315
2018-10-09	2,300	2,325	2,290	2,301	70,100	2,301
2018-10-05	2,311	2,323	2,289	2,300	72,900	2,300
2018-10-04	2,377	2,383	2,303	2,320	67,200	2,320
2018-10-03	2,388	2,412	2,357	2,358	95,600	2,358
2018-10-02	2,375	2,417	2,364	2,388	121,500	2,388
2018-10-01	2,308	2,342	2,296	2,338	68,800	2,338
2018-09-28	2,347	2,390	2,340	2,358	101,500	2,358
2018-09-27	2,346	2,374	2,329	2,343	71,100	2,343
2018-09-26	2,300	2,353	2,294	2,349	87,100	2,349
2018-09-25	2,297	2,351	2,296	2,350	77,300	2,350
2018-09-21	2,282	2,301	2,252	2,277	74,600	2,277
2018-09-20	2,307	2,307	2,265	2,281	46,200	2,281
2018-09-19	2,253	2,298	2,253	2,290	40,800	2,290
2018-09-18	2,182	2,247	2,156	2,243	63,000	2,243
2018-09-14	2,139	2,181	2,139	2,169	60,500	2,169
2018-09-13	2,126	2,160	2,117	2,125	40,200	2,125
2018-09-12	2,131	2,140	2,103	2,130	75,100	2,130
2018-09-11	2,150	2,155	2,134	2,142	52,200	2,142
2018-09-10	2,160	2,169	2,154	2,155	30,500	2,155
2018-09-07	2,180	2,182	2,157	2,167	32,700	2,167
2018-09-06	2,200	2,208	2,191	2,200	56,200	2,200
2018-09-05	2,236	2,252	2,206	2,217	49,900	2,217
2018-09-04	2,263	2,263	2,244	2,250	39,800	2,250
2018-09-03	2,268	2,271	2,245	2,263	68,200	2,263
2018-08-31	2,236	2,281	2,233	2,267	52,900	2,267
2018-08-30	2,256	2,268	2,252	2,264	36,300	2,264
2018-08-29	2,266	2,277	2,261	2,263	29,800	2,263
2018-08-28	2,314	2,330	2,276	2,276	47,800	2,276
2018-08-27	2,272	2,319	2,272	2,314	56,300	2,314
2018-08-24	2,246	2,269	2,245	2,265	50,700	2,265
2018-08-23	2,181	2,219	2,181	2,215	28,900	2,215
2018-08-22	2,151	2,185	2,148	2,180	68,800	2,180
2018-08-21	2,170	2,179	2,162	2,169	45,700	2,169
2018-08-20	2,177	2,206	2,177	2,184	42,900	2,184
2018-08-17	2,175	2,193	2,171	2,181	58,300	2,181
2018-08-16	2,192	2,204	2,171	2,186	55,400	2,186
2018-08-15	2,223	2,257	2,221	2,230	45,500	2,230
2018-08-14	2,250	2,265	2,242	2,263	45,900	2,263
2018-08-13	2,250	2,256	2,236	2,250	64,500	2,250
2018-08-10	2,308	2,318	2,266	2,267	86,100	2,267
2018-08-09	2,330	2,330	2,300	2,316	43,800	2,316
2018-08-08	2,343	2,353	2,326	2,333	42,200	2,333
2018-08-07	2,303	2,347	2,303	2,343	33,400	2,343
2018-08-06	2,320	2,341	2,300	2,303	79,900	2,303
2018-08-03	2,353	2,392	2,319	2,332	113,200	2,332
2018-08-02	2,434	2,435	2,384	2,386	116,300	2,386
2018-08-01	2,376	2,464	2,370	2,446	228,400	2,446
2018-07-31	2,504	2,550	2,483	2,518	61,400	2,518
2018-07-30	2,510	2,539	2,502	2,519	28,300	2,519
2018-07-27	2,513	2,538	2,511	2,520	30,700	2,520
2018-07-26	2,507	2,548	2,497	2,515	56,700	2,515
2018-07-25	2,499	2,515	2,491	2,500	24,700	2,500
2018-07-24	2,481	2,511	2,480	2,485	18,000	2,485
2018-07-23	2,478	2,512	2,471	2,473	25,400	2,473
2018-07-20	2,503	2,533	2,503	2,510	28,900	2,510
2018-07-19	2,477	2,530	2,455	2,520	47,100	2,520
2018-07-18	2,477	2,488	2,461	2,477	23,000	2,477
2018-07-17	2,442	2,499	2,442	2,476	29,000	2,476
2018-07-13	2,411	2,445	2,407	2,440	27,800	2,440
2018-07-12	2,426	2,434	2,411	2,412	27,200	2,412
2018-07-11	2,426	2,435	2,418	2,420	29,900	2,420
2018-07-10	2,482	2,490	2,447	2,447	36,200	2,447
2018-07-09	2,430	2,477	2,412	2,474	52,400	2,474
2018-07-06	2,418	2,432	2,410	2,424	44,500	2,424
2018-07-05	2,433	2,448	2,413	2,420	34,800	2,420
2018-07-04	2,426	2,460	2,426	2,443	26,300	2,443
2018-07-03	2,474	2,481	2,413	2,435	61,700	2,435
2018-07-02	2,502	2,508	2,471	2,472	64,700	2,472
2018-06-29	2,492	2,524	2,482	2,506	86,900	2,506
2018-06-28	2,495	2,503	2,478	2,490	41,200	2,490
2018-06-27	2,480	2,510	2,480	2,498	73,700	2,498
2018-06-26	2,468	2,509	2,465	2,502	74,700	2,502
2018-06-25	2,521	2,521	2,494	2,501	62,600	2,501
2018-06-22	2,498	2,526	2,493	2,522	96,300	2,522
2018-06-21	2,477	2,512	2,463	2,496	98,900	2,496
2018-06-20	2,460	2,484	2,446	2,481	97,900	2,481
2018-06-19	2,490	2,507	2,456	2,458	67,100	2,458
2018-06-18	2,494	2,505	2,489	2,497	75,000	2,497
2018-06-15	2,502	2,509	2,489	2,494	57,100	2,494
2018-06-14	2,503	2,514	2,496	2,501	85,500	2,501
2018-06-13	2,490	2,505	2,480	2,504	76,600	2,504
2018-06-12	2,493	2,526	2,493	2,499	36,200	2,499
2018-06-11	2,515	2,520	2,498	2,518	31,700	2,518
2018-06-08	2,535	2,548	2,523	2,524	59,700	2,524
2018-06-07	2,525	2,537	2,516	2,531	46,600	2,531
2018-06-06	2,510	2,543	2,506	2,522	113,900	2,522
2018-06-05	2,495	2,504	2,478	2,500	40,500	2,500
2018-06-04	2,470	2,496	2,470	2,490	44,500	2,490
2018-06-01	2,481	2,493	2,448	2,461	106,000	2,461
2018-05-31	2,448	2,497	2,448	2,489	72,800	2,489
2018-05-30	2,449	2,475	2,430	2,456	35,900	2,456
2018-05-29	2,505	2,505	2,466	2,476	18,100	2,476
2018-05-28	2,515	2,521	2,485	2,498	38,300	2,498
2018-05-25	2,550	2,550	2,508	2,511	48,100	2,511
2018-05-24	2,530	2,537	2,513	2,523	45,100	2,523
2018-05-23	2,547	2,547	2,519	2,533	37,500	2,533
2018-05-22	2,520	2,577	2,520	2,555	89,600	2,555
2018-05-21	2,537	2,542	2,519	2,527	32,300	2,527
2018-05-18	2,552	2,553	2,529	2,539	36,100	2,539
2018-05-17	2,559	2,566	2,540	2,552	23,900	2,552
2018-05-16	2,560	2,573	2,541	2,546	40,400	2,546
2018-05-15	2,615	2,615	2,568	2,570	36,600	2,570
2018-05-14	2,535	2,619	2,535	2,607	108,800	2,607
2018-05-11	2,533	2,544	2,523	2,535	79,300	2,535
2018-05-10	2,544	2,544	2,518	2,533	42,200	2,533
2018-05-09	2,550	2,571	2,506	2,532	89,400	2,532
2018-05-08	2,483	2,546	2,439	2,539	129,200	2,539
2018-05-07	2,555	2,583	2,530	2,583	37,400	2,583
2018-05-02	2,559	2,559	2,546	2,557	47,000	2,557
2018-05-01	2,554	2,554	2,530	2,550	61,500	2,550
2018-04-27	2,550	2,555	2,531	2,552	40,200	2,552
2018-04-26	2,564	2,564	2,509	2,549	57,200	2,549
2018-04-25	2,536	2,563	2,531	2,554	79,900	2,554
2018-04-24	2,573	2,573	2,535	2,551	48,300	2,551
2018-04-23	2,580	2,587	2,558	2,563	32,500	2,563
2018-04-20	2,610	2,610	2,583	2,589	37,800	2,589
2018-04-19	2,568	2,591	2,560	2,583	20,500	2,583
2018-04-18	2,540	2,558	2,529	2,557	34,100	2,557
2018-04-17	2,540	2,541	2,516	2,536	21,500	2,536
2018-04-16	2,520	2,545	2,512	2,543	56,200	2,543
2018-04-13	2,512	2,521	2,497	2,510	31,300	2,510
2018-04-12	2,550	2,550	2,503	2,503	32,000	2,503
2018-04-11	2,574	2,574	2,520	2,521	37,800	2,521
2018-04-10	2,577	2,587	2,552	2,561	70,200	2,561
2018-04-09	2,625	2,625	2,586	2,589	69,500	2,589
2018-04-06	2,600	2,625	2,571	2,612	140,200	2,612
2018-04-05	2,585	2,620	2,571	2,604	118,400	2,604
2018-04-04	2,500	2,583	2,496	2,580	156,400	2,580
2018-04-03	2,419	2,461	2,399	2,455	72,000	2,455
2018-03-30	2,430	2,460	2,426	2,452	82,200	2,452
2018-03-29	2,399	2,430	2,380	2,420	96,300	2,420
2018-03-28	2,350	2,370	2,343	2,368	55,100	2,368
2018-03-27	2,350	2,383	2,341	2,383	159,500	2,383
2018-03-26	2,282	2,330	2,251	2,329	148,400	2,329
2018-03-23	2,321	2,340	2,266	2,274	66,400	2,274
2018-03-22	2,350	2,356	2,323	2,339	83,700	2,339
2018-03-20	2,330	2,338	2,304	2,338	36,600	2,338
2018-03-19	2,313	2,352	2,301	2,348	70,100	2,348
2018-03-16	2,328	2,329	2,306	2,325	37,500	2,325
2018-03-15	2,340	2,362	2,308	2,323	34,800	2,323
2018-03-14	2,326	2,354	2,325	2,342	37,500	2,342
2018-03-13	2,298	2,329	2,295	2,326	48,200	2,326
2018-03-12	2,309	2,323	2,291	2,308	72,600	2,308
2018-03-09	2,310	2,340	2,289	2,295	100,000	2,295
2018-03-08	2,314	2,314	2,279	2,299	65,600	2,299
2018-03-07	2,284	2,312	2,272	2,292	28,100	2,292
2018-03-06	2,280	2,323	2,280	2,300	37,000	2,300
2018-03-05	2,288	2,300	2,251	2,285	50,700	2,285
2018-03-02	2,305	2,322	2,282	2,283	54,400	2,283
2018-03-01	2,394	2,396	2,334	2,353	44,500	2,353
2018-02-28	2,378	2,410	2,370	2,381	67,200	2,381
2018-02-27	2,401	2,406	2,380	2,390	39,800	2,390
2018-02-26	2,400	2,412	2,389	2,397	58,200	2,397
2018-02-23	2,390	2,409	2,380	2,398	47,400	2,398
2018-02-22	2,403	2,413	2,365	2,389	66,300	2,389
2018-02-21	2,400	2,453	2,385	2,440	109,600	2,440
2018-02-20	2,389	2,411	2,375	2,400	96,700	2,400
2018-02-19	2,356	2,404	2,336	2,389	85,800	2,389
2018-02-16	2,363	2,374	2,345	2,345	55,000	2,345
2018-02-15	2,345	2,352	2,324	2,327	58,800	2,327
2018-02-14	2,406	2,417	2,322	2,327	86,300	2,327
2018-02-13	2,430	2,449	2,385	2,399	114,500	2,399
2018-02-09	2,406	2,446	2,406	2,425	115,600	2,425
2018-02-08	2,482	2,540	2,481	2,505	82,000	2,505
2018-02-07	2,535	2,615	2,486	2,488	76,200	2,488
2018-02-06	2,548	2,584	2,474	2,503	91,900	2,503
2018-02-05	2,640	2,661	2,597	2,648	76,700	2,648
2018-02-02	2,696	2,703	2,655	2,690	86,800	2,690
2018-02-01	2,515	2,713	2,515	2,703	255,800	2,703
2018-01-31	2,592	2,607	2,564	2,564	63,100	2,564
2018-01-30	2,631	2,652	2,585	2,587	53,300	2,587
2018-01-29	2,648	2,685	2,622	2,645	47,800	2,645
2018-01-26	2,710	2,710	2,637	2,637	52,600	2,637
2018-01-25	2,687	2,693	2,655	2,659	37,000	2,659
2018-01-24	2,696	2,705	2,661	2,680	44,300	2,680
2018-01-23	2,715	2,736	2,670	2,716	67,700	2,716
2018-01-22	2,700	2,700	2,646	2,665	43,800	2,665
2018-01-19	2,647	2,748	2,627	2,700	131,300	2,700
2018-01-18	2,680	2,689	2,653	2,658	63,700	2,658
2018-01-17	2,648	2,707	2,645	2,676	99,200	2,676
2018-01-16	2,617	2,682	2,617	2,670	91,900	2,670
2018-01-15	2,604	2,634	2,602	2,623	62,000	2,623
2018-01-12	2,579	2,618	2,572	2,587	79,100	2,587
2018-01-11	2,547	2,576	2,547	2,570	34,500	2,570
2018-01-10	2,559	2,576	2,525	2,561	52,400	2,561
2018-01-09	2,527	2,540	2,500	2,524	72,200	2,524
2018-01-05	2,487	2,570	2,454	2,562	152,700	2,562
2018-01-04	2,429	2,485	2,407	2,485	130,700	2,485

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 [2018年度]

7483 (株)ドウシシャの時系列データ [2018年度]