2432 (株)ディー・エヌ・エーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,777	1,783	1,765	1,771	325,500	1,771
2021-12-29	1,759	1,786	1,758	1,786	330,800	1,786
2021-12-28	1,765	1,773	1,741	1,770	445,100	1,770
2021-12-27	1,756	1,789	1,756	1,762	490,000	1,762
2021-12-24	1,769	1,774	1,753	1,756	162,200	1,756
2021-12-23	1,763	1,791	1,763	1,765	466,000	1,765
2021-12-22	1,750	1,757	1,739	1,744	294,400	1,744
2021-12-21	1,720	1,752	1,720	1,748	523,400	1,748
2021-12-20	1,719	1,729	1,684	1,699	502,100	1,699
2021-12-17	1,743	1,754	1,723	1,728	708,300	1,728
2021-12-16	1,754	1,768	1,738	1,751	450,500	1,751
2021-12-15	1,745	1,755	1,725	1,735	405,200	1,735
2021-12-14	1,754	1,769	1,747	1,751	530,500	1,751
2021-12-13	1,750	1,770	1,741	1,754	321,900	1,754
2021-12-10	1,771	1,780	1,729	1,739	849,000	1,739
2021-12-09	1,776	1,787	1,758	1,768	778,200	1,768
2021-12-08	1,785	1,798	1,767	1,772	524,700	1,772
2021-12-07	1,737	1,773	1,737	1,763	638,300	1,763
2021-12-06	1,701	1,738	1,701	1,720	561,400	1,720
2021-12-03	1,680	1,710	1,667	1,705	551,800	1,705
2021-12-02	1,674	1,703	1,657	1,666	584,100	1,666
2021-12-01	1,676	1,691	1,656	1,674	501,400	1,674
2021-11-30	1,746	1,759	1,679	1,680	830,400	1,680
2021-11-29	1,701	1,759	1,697	1,714	474,200	1,714
2021-11-26	1,765	1,769	1,724	1,739	604,000	1,739
2021-11-25	1,772	1,785	1,747	1,766	524,300	1,766
2021-11-24	1,786	1,806	1,753	1,763	664,300	1,763
2021-11-22	1,789	1,807	1,773	1,801	613,900	1,801
2021-11-19	1,809	1,825	1,781	1,798	437,200	1,798
2021-11-18	1,812	1,819	1,779	1,811	700,000	1,811
2021-11-17	1,850	1,851	1,812	1,823	618,900	1,823
2021-11-16	1,819	1,844	1,808	1,839	520,600	1,839
2021-11-15	1,844	1,853	1,817	1,825	535,200	1,825
2021-11-12	1,848	1,869	1,824	1,835	819,800	1,835
2021-11-11	1,830	1,854	1,820	1,845	1,146,900	1,845
2021-11-10	1,978	2,021	1,822	1,830	2,485,200	1,830
2021-11-09	2,161	2,183	2,121	2,123	444,900	2,123
2021-11-08	2,185	2,198	2,155	2,166	390,600	2,166
2021-11-05	2,147	2,194	2,128	2,193	580,100	2,193
2021-11-04	2,180	2,180	2,115	2,137	503,300	2,137
2021-11-02	2,144	2,157	2,135	2,150	415,500	2,150
2021-11-01	2,128	2,146	2,098	2,126	496,500	2,126
2021-10-29	2,129	2,132	2,095	2,105	620,300	2,105
2021-10-28	2,172	2,177	2,127	2,140	1,413,400	2,140
2021-10-27	2,180	2,193	2,162	2,174	484,600	2,174
2021-10-26	2,162	2,192	2,156	2,179	487,700	2,179
2021-10-25	2,128	2,171	2,113	2,139	526,400	2,139
2021-10-22	2,138	2,170	2,134	2,154	461,200	2,154
2021-10-21	2,175	2,184	2,140	2,144	377,800	2,144
2021-10-20	2,218	2,219	2,182	2,185	385,900	2,185
2021-10-19	2,188	2,208	2,181	2,187	337,900	2,187
2021-10-18	2,174	2,204	2,171	2,198	537,700	2,198
2021-10-15	2,165	2,185	2,155	2,184	393,500	2,184
2021-10-14	2,145	2,159	2,136	2,152	398,200	2,152
2021-10-13	2,130	2,157	2,117	2,127	435,200	2,127
2021-10-12	2,118	2,135	2,112	2,130	492,700	2,130
2021-10-11	2,123	2,136	2,096	2,135	378,200	2,135
2021-10-08	2,107	2,138	2,104	2,124	715,800	2,124
2021-10-07	2,071	2,107	2,061	2,083	592,600	2,083
2021-10-06	2,055	2,090	2,042	2,069	592,100	2,069
2021-10-05	2,033	2,056	1,999	2,036	697,500	2,036
2021-10-04	2,081	2,085	2,042	2,065	522,400	2,065
2021-10-01	2,059	2,080	2,047	2,055	683,300	2,055
2021-09-30	2,099	2,118	2,067	2,074	1,042,600	2,074
2021-09-29	2,060	2,078	2,042	2,074	814,700	2,074
2021-09-28	2,089	2,105	2,056	2,095	748,500	2,095
2021-09-27	2,090	2,119	2,083	2,102	551,300	2,102
2021-09-24	2,032	2,090	2,025	2,080	748,600	2,080
2021-09-22	1,996	2,013	1,978	2,008	700,600	2,008
2021-09-21	2,000	2,013	1,978	1,984	648,700	1,984
2021-09-17	2,036	2,036	2,002	2,025	1,093,300	2,025
2021-09-16	2,098	2,104	2,029	2,037	750,700	2,037
2021-09-15	2,117	2,124	2,073	2,092	606,400	2,092
2021-09-14	2,150	2,172	2,135	2,143	719,000	2,143
2021-09-13	2,138	2,192	2,132	2,172	1,073,200	2,172
2021-09-10	2,104	2,134	2,087	2,095	1,039,900	2,095
2021-09-09	2,055	2,079	2,047	2,054	542,900	2,054
2021-09-08	2,064	2,094	2,041	2,081	583,800	2,081
2021-09-07	2,050	2,081	2,044	2,075	591,800	2,075
2021-09-06	2,050	2,057	2,037	2,041	490,100	2,041
2021-09-03	2,009	2,023	1,990	2,015	541,300	2,015
2021-09-02	2,010	2,014	1,991	2,004	763,000	2,004
2021-09-01	1,969	2,006	1,964	1,999	884,400	1,999
2021-08-31	1,934	1,950	1,926	1,936	734,100	1,936
2021-08-30	1,942	1,971	1,932	1,959	634,000	1,959
2021-08-27	1,935	1,945	1,913	1,914	353,500	1,914
2021-08-26	1,955	1,955	1,936	1,943	357,500	1,943
2021-08-25	1,947	1,965	1,928	1,948	665,600	1,948
2021-08-24	1,935	1,958	1,935	1,940	548,000	1,940
2021-08-23	1,893	1,947	1,893	1,925	709,800	1,925
2021-08-20	1,950	1,969	1,885	1,893	888,400	1,893
2021-08-19	1,960	1,980	1,958	1,961	620,100	1,961
2021-08-18	1,973	1,988	1,955	1,979	599,500	1,979
2021-08-17	1,970	1,982	1,952	1,965	619,100	1,965
2021-08-16	1,979	1,981	1,955	1,972	657,500	1,972
2021-08-13	1,989	2,004	1,982	1,998	810,100	1,998
2021-08-12	1,959	1,982	1,948	1,977	851,600	1,977
2021-08-11	2,000	2,027	1,957	1,958	967,900	1,958
2021-08-10	2,051	2,085	1,986	2,000	1,787,500	2,000
2021-08-06	1,968	2,005	1,968	1,983	962,900	1,983
2021-08-05	1,944	1,992	1,939	1,975	824,400	1,975
2021-08-04	2,005	2,012	1,944	1,947	982,800	1,947
2021-08-03	2,065	2,088	1,994	2,005	1,110,200	2,005
2021-08-02	2,062	2,089	2,055	2,086	568,200	2,086
2021-07-30	2,110	2,123	2,052	2,062	794,000	2,062
2021-07-29	2,141	2,157	2,085	2,120	715,600	2,120
2021-07-28	2,117	2,138	2,097	2,113	532,500	2,113
2021-07-27	2,156	2,168	2,125	2,135	453,400	2,135
2021-07-26	2,127	2,169	2,121	2,135	953,100	2,135
2021-07-21	2,117	2,129	2,088	2,099	976,700	2,099
2021-07-20	2,130	2,139	2,098	2,101	908,300	2,101
2021-07-19	2,170	2,181	2,153	2,165	712,000	2,165
2021-07-16	2,169	2,206	2,164	2,191	542,900	2,191
2021-07-15	2,207	2,228	2,184	2,189	453,100	2,189
2021-07-14	2,238	2,249	2,200	2,216	611,700	2,216
2021-07-13	2,268	2,283	2,250	2,251	397,700	2,251
2021-07-12	2,260	2,275	2,256	2,264	450,700	2,264
2021-07-09	2,214	2,242	2,183	2,229	692,800	2,229
2021-07-08	2,266	2,284	2,221	2,241	564,700	2,241
2021-07-07	2,289	2,297	2,253	2,269	567,600	2,269
2021-07-06	2,321	2,344	2,296	2,297	369,300	2,297
2021-07-05	2,311	2,341	2,304	2,319	319,000	2,319
2021-07-02	2,289	2,311	2,277	2,296	588,300	2,296
2021-07-01	2,361	2,361	2,268	2,278	999,200	2,278
2021-06-30	2,350	2,383	2,345	2,361	595,400	2,361
2021-06-29	2,361	2,367	2,320	2,364	699,600	2,364
2021-06-28	2,307	2,362	2,282	2,350	865,100	2,350
2021-06-25	2,304	2,327	2,293	2,306	631,400	2,306
2021-06-24	2,285	2,302	2,273	2,277	579,600	2,277
2021-06-23	2,228	2,275	2,219	2,266	764,600	2,266
2021-06-22	2,207	2,232	2,189	2,219	456,300	2,219
2021-06-21	2,195	2,203	2,169	2,178	700,400	2,178
2021-06-18	2,215	2,229	2,198	2,206	873,200	2,206
2021-06-17	2,249	2,249	2,217	2,218	510,800	2,218
2021-06-16	2,284	2,290	2,240	2,249	825,600	2,249
2021-06-15	2,271	2,323	2,270	2,313	787,600	2,313
2021-06-14	2,264	2,270	2,221	2,262	540,000	2,262
2021-06-11	2,239	2,285	2,239	2,264	1,009,100	2,264
2021-06-10	2,205	2,245	2,205	2,235	696,100	2,235
2021-06-09	2,213	2,216	2,160	2,198	862,000	2,198
2021-06-08	2,171	2,246	2,136	2,228	1,253,400	2,228
2021-06-07	2,121	2,171	2,121	2,161	677,100	2,161
2021-06-04	2,101	2,150	2,101	2,131	908,700	2,131
2021-06-03	2,134	2,149	2,116	2,120	674,500	2,120
2021-06-02	2,145	2,171	2,137	2,146	656,600	2,146
2021-06-01	2,209	2,225	2,162	2,167	409,900	2,167
2021-05-31	2,226	2,228	2,170	2,194	553,000	2,194
2021-05-28	2,217	2,260	2,210	2,228	911,300	2,228
2021-05-27	2,170	2,238	2,165	2,211	1,139,200	2,211
2021-05-26	2,143	2,188	2,141	2,172	658,500	2,172
2021-05-25	2,126	2,164	2,119	2,149	978,900	2,149
2021-05-24	2,070	2,118	2,070	2,112	676,700	2,112
2021-05-21	2,044	2,089	2,035	2,086	767,900	2,086
2021-05-20	1,999	2,051	1,999	2,044	616,000	2,044
2021-05-19	2,004	2,028	1,994	2,008	588,700	2,008
2021-05-18	2,002	2,035	1,998	2,012	887,500	2,012
2021-05-17	2,038	2,043	1,987	2,005	884,400	2,005
2021-05-14	2,020	2,036	1,984	2,020	1,076,900	2,020
2021-05-13	2,078	2,090	1,989	1,993	1,273,900	1,993
2021-05-12	2,077	2,104	2,039	2,078	1,466,100	2,078
2021-05-11	2,112	2,134	2,031	2,048	2,186,400	2,048
2021-05-10	2,185	2,212	2,074	2,100	3,712,200	2,100
2021-05-07	2,300	2,359	2,259	2,335	1,679,100	2,335
2021-05-06	2,236	2,330	2,222	2,315	1,354,000	2,315
2021-04-30	2,211	2,272	2,204	2,233	1,743,300	2,233
2021-04-28	2,106	2,135	2,090	2,112	549,600	2,112
2021-04-27	2,132	2,158	2,112	2,114	502,000	2,114
2021-04-26	2,120	2,135	2,097	2,124	601,600	2,124
2021-04-23	2,123	2,137	2,106	2,116	482,400	2,116
2021-04-22	2,160	2,180	2,112	2,132	672,600	2,132
2021-04-21	2,164	2,184	2,125	2,130	720,600	2,130
2021-04-20	2,259	2,266	2,192	2,201	967,200	2,201
2021-04-19	2,239	2,304	2,239	2,281	960,100	2,281
2021-04-16	2,250	2,275	2,229	2,240	445,800	2,240
2021-04-15	2,205	2,257	2,200	2,242	452,800	2,242
2021-04-14	2,181	2,221	2,180	2,216	358,400	2,216
2021-04-13	2,193	2,198	2,165	2,192	514,900	2,192
2021-04-12	2,242	2,258	2,209	2,216	341,200	2,216
2021-04-09	2,224	2,262	2,211	2,219	547,100	2,219
2021-04-08	2,205	2,208	2,171	2,202	444,600	2,202
2021-04-07	2,235	2,264	2,205	2,228	659,500	2,228
2021-04-06	2,224	2,240	2,196	2,218	529,800	2,218
2021-04-05	2,201	2,225	2,194	2,211	452,000	2,211
2021-04-02	2,239	2,250	2,189	2,201	467,900	2,201
2021-04-01	2,184	2,243	2,184	2,202	767,000	2,202
2021-03-31	2,158	2,175	2,136	2,162	470,100	2,162
2021-03-30	2,156	2,177	2,137	2,155	518,300	2,155
2021-03-29	2,140	2,151	2,113	2,131	609,300	2,131
2021-03-26	2,136	2,149	2,122	2,145	440,300	2,145
2021-03-25	2,159	2,162	2,106	2,138	515,400	2,138
2021-03-24	2,229	2,253	2,153	2,170	657,000	2,170
2021-03-23	2,269	2,283	2,227	2,227	437,500	2,227
2021-03-22	2,258	2,295	2,243	2,251	560,300	2,251
2021-03-19	2,211	2,285	2,211	2,261	946,200	2,261
2021-03-18	2,238	2,290	2,236	2,244	898,000	2,244
2021-03-17	2,255	2,265	2,195	2,211	689,800	2,211
2021-03-16	2,229	2,267	2,213	2,267	734,000	2,267
2021-03-15	2,207	2,234	2,188	2,215	532,600	2,215
2021-03-12	2,163	2,217	2,157	2,207	784,600	2,207
2021-03-11	2,130	2,150	2,124	2,148	495,000	2,148
2021-03-10	2,199	2,200	2,143	2,156	515,100	2,156
2021-03-09	2,135	2,184	2,133	2,177	646,600	2,177
2021-03-08	2,092	2,135	2,091	2,123	621,700	2,123
2021-03-05	2,069	2,093	2,031	2,064	816,700	2,064
2021-03-04	2,075	2,094	2,062	2,088	494,900	2,088
2021-03-03	2,143	2,157	2,076	2,096	669,300	2,096
2021-03-02	2,141	2,165	2,095	2,125	557,000	2,125
2021-03-01	2,138	2,155	2,116	2,122	452,300	2,122
2021-02-26	2,155	2,171	2,080	2,097	937,000	2,097
2021-02-25	2,250	2,265	2,167	2,186	885,000	2,186
2021-02-24	2,221	2,258	2,200	2,221	986,500	2,221
2021-02-22	2,217	2,268	2,216	2,253	670,300	2,253
2021-02-19	2,197	2,234	2,192	2,215	829,000	2,215
2021-02-18	2,149	2,217	2,146	2,208	1,139,200	2,208
2021-02-17	2,121	2,156	2,116	2,144	591,400	2,144
2021-02-16	2,145	2,157	2,131	2,143	659,000	2,143
2021-02-15	2,173	2,177	2,127	2,134	849,600	2,134
2021-02-12	2,110	2,183	2,102	2,175	1,673,800	2,175
2021-02-10	2,167	2,197	2,079	2,096	2,982,600	2,096
2021-02-09	2,121	2,121	2,076	2,101	560,800	2,101
2021-02-08	2,087	2,137	2,079	2,110	779,600	2,110
2021-02-05	2,071	2,075	2,050	2,068	450,900	2,068
2021-02-04	2,039	2,077	2,018	2,057	541,600	2,057
2021-02-03	2,025	2,043	2,010	2,035	455,400	2,035
2021-02-02	2,048	2,059	2,012	2,015	688,900	2,015
2021-02-01	1,963	2,027	1,957	2,022	650,100	2,022
2021-01-29	1,998	2,021	1,936	1,955	730,500	1,955
2021-01-28	1,994	2,045	1,979	2,010	831,900	2,010
2021-01-27	2,001	2,036	1,988	2,036	917,800	2,036
2021-01-26	1,970	1,988	1,947	1,985	643,800	1,985
2021-01-25	1,945	1,967	1,930	1,956	469,100	1,956
2021-01-22	1,884	1,937	1,875	1,934	691,500	1,934
2021-01-21	1,899	1,915	1,883	1,888	538,000	1,888
2021-01-20	1,870	1,880	1,852	1,863	337,900	1,863
2021-01-19	1,905	1,906	1,860	1,860	348,200	1,860
2021-01-18	1,900	1,918	1,890	1,896	250,300	1,896
2021-01-15	1,903	1,928	1,898	1,913	496,300	1,913
2021-01-14	1,918	1,937	1,880	1,893	640,600	1,893
2021-01-13	1,908	1,926	1,887	1,922	616,600	1,922
2021-01-12	1,853	1,924	1,842	1,922	1,239,100	1,922
2021-01-08	1,854	1,855	1,793	1,841	1,100,400	1,841
2021-01-07	1,809	1,847	1,798	1,814	647,500	1,814
2021-01-06	1,794	1,817	1,786	1,817	487,600	1,817
2021-01-05	1,764	1,799	1,748	1,797	556,300	1,797
2021-01-04	1,834	1,834	1,763	1,770	744,600	1,770

分割・併合履歴： [2010-05-27]1株→300株 [2005-09-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2432 (株)ディー・エヌ・エー の時系列データ [2021年度]

2432 (株)ディー・エヌ・エーの時系列データ [2021年度]