9682 (株)DTS の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,541	2,563	2,528	2,546	85,500	2,546
2019-12-27	2,564	2,575	2,551	2,565	102,800	2,565
2019-12-26	2,544	2,566	2,529	2,548	85,100	2,548
2019-12-25	2,525	2,538	2,512	2,538	60,500	2,538
2019-12-24	2,509	2,521	2,496	2,519	79,400	2,519
2019-12-23	2,530	2,538	2,513	2,519	88,800	2,519
2019-12-20	2,476	2,547	2,470	2,522	153,200	2,522
2019-12-19	2,494	2,513	2,475	2,476	90,100	2,476
2019-12-18	2,489	2,499	2,463	2,494	114,600	2,494
2019-12-17	2,481	2,496	2,454	2,492	111,900	2,492
2019-12-16	2,507	2,516	2,481	2,481	89,200	2,481
2019-12-13	2,531	2,538	2,477	2,481	148,900	2,481
2019-12-12	2,521	2,521	2,480	2,484	91,400	2,484
2019-12-11	2,515	2,529	2,491	2,502	159,600	2,502
2019-12-10	2,477	2,520	2,475	2,515	133,100	2,515
2019-12-09	2,492	2,498	2,467	2,490	188,500	2,490
2019-12-06	2,426	2,493	2,425	2,478	206,200	2,478
2019-12-05	2,450	2,468	2,400	2,436	246,500	2,436
2019-12-04	2,385	2,457	2,385	2,448	291,900	2,448
2019-12-03	2,324	2,365	2,310	2,364	128,600	2,364
2019-12-02	2,346	2,377	2,345	2,352	79,800	2,352
2019-11-29	2,340	2,373	2,335	2,342	157,400	2,342
2019-11-28	2,330	2,345	2,305	2,332	113,300	2,332
2019-11-27	2,270	2,316	2,270	2,304	79,500	2,304
2019-11-26	2,277	2,286	2,262	2,270	113,000	2,270
2019-11-25	2,309	2,310	2,279	2,285	107,600	2,285
2019-11-22	2,296	2,326	2,285	2,297	115,300	2,297
2019-11-21	2,255	2,286	2,242	2,282	110,600	2,282
2019-11-20	2,249	2,274	2,238	2,256	162,000	2,256
2019-11-19	2,279	2,298	2,242	2,274	69,800	2,274
2019-11-18	2,216	2,277	2,213	2,277	173,900	2,277
2019-11-15	2,202	2,232	2,191	2,216	217,200	2,216
2019-11-14	2,271	2,271	2,217	2,222	102,100	2,222
2019-11-13	2,313	2,334	2,266	2,266	148,700	2,266
2019-11-12	2,271	2,320	2,266	2,315	153,200	2,315
2019-11-11	2,275	2,285	2,250	2,263	129,400	2,263
2019-11-08	2,288	2,294	2,234	2,238	141,000	2,238
2019-11-07	2,272	2,292	2,254	2,260	111,200	2,260
2019-11-06	2,269	2,277	2,232	2,258	172,700	2,258
2019-11-05	2,240	2,271	2,205	2,260	236,900	2,260
2019-11-01	2,282	2,292	2,221	2,225	226,900	2,225
2019-10-31	2,350	2,396	2,277	2,305	291,600	2,305
2019-10-30	2,341	2,385	2,340	2,380	239,200	2,380
2019-10-29	2,368	2,420	2,353	2,370	197,200	2,370
2019-10-28	2,365	2,366	2,317	2,340	155,100	2,340
2019-10-25	2,362	2,372	2,338	2,351	65,900	2,351
2019-10-24	2,364	2,370	2,337	2,342	128,600	2,342
2019-10-23	2,330	2,373	2,312	2,366	199,600	2,366
2019-10-21	2,300	2,324	2,300	2,307	116,600	2,307
2019-10-18	2,291	2,324	2,258	2,290	168,400	2,290
2019-10-17	2,306	2,315	2,285	2,291	146,500	2,291
2019-10-16	2,313	2,327	2,292	2,300	166,500	2,300
2019-10-15	2,300	2,313	2,275	2,290	169,700	2,290
2019-10-11	2,267	2,267	2,221	2,265	122,900	2,265
2019-10-10	2,273	2,280	2,245	2,270	138,200	2,270
2019-10-09	2,229	2,266	2,229	2,264	127,500	2,264
2019-10-08	2,247	2,268	2,227	2,263	103,000	2,263
2019-10-07	2,233	2,259	2,222	2,247	85,400	2,247
2019-10-04	2,212	2,235	2,188	2,229	89,500	2,229
2019-10-03	2,236	2,244	2,191	2,212	120,100	2,212
2019-10-02	2,265	2,304	2,264	2,281	99,400	2,281
2019-10-01	2,258	2,290	2,251	2,266	65,800	2,266
2019-09-30	2,267	2,293	2,244	2,248	128,500	2,248
2019-09-27	2,332	2,332	2,262	2,296	139,200	2,296
2019-09-26	2,341	2,360	2,301	2,323	152,900	2,323
2019-09-25	2,320	2,335	2,308	2,332	110,400	2,332
2019-09-24	2,318	2,339	2,307	2,324	126,200	2,324
2019-09-20	2,322	2,345	2,291	2,307	183,600	2,307
2019-09-19	2,280	2,321	2,270	2,303	124,800	2,303
2019-09-18	2,250	2,287	2,228	2,264	122,100	2,264
2019-09-17	2,249	2,252	2,224	2,242	103,400	2,242
2019-09-13	2,233	2,235	2,208	2,229	163,400	2,229
2019-09-12	2,240	2,258	2,200	2,206	168,600	2,206
2019-09-11	2,190	2,212	2,168	2,208	205,400	2,208
2019-09-10	2,236	2,244	2,198	2,209	112,500	2,209
2019-09-09	2,232	2,254	2,219	2,236	66,800	2,236
2019-09-06	2,264	2,264	2,225	2,232	72,600	2,232
2019-09-05	2,223	2,260	2,223	2,245	135,600	2,245
2019-09-04	2,187	2,218	2,184	2,200	80,600	2,200
2019-09-03	2,187	2,199	2,164	2,194	70,900	2,194
2019-09-02	2,185	2,200	2,164	2,177	129,900	2,177
2019-08-30	2,225	2,228	2,196	2,218	118,500	2,218
2019-08-29	2,215	2,215	2,166	2,209	79,300	2,209
2019-08-28	2,236	2,246	2,192	2,207	65,700	2,207
2019-08-27	2,197	2,233	2,197	2,223	84,100	2,223
2019-08-26	2,154	2,194	2,145	2,189	159,200	2,189
2019-08-23	2,214	2,221	2,190	2,203	86,400	2,203
2019-08-22	2,218	2,233	2,208	2,220	152,900	2,220
2019-08-21	2,223	2,255	2,210	2,248	94,300	2,248
2019-08-20	2,261	2,275	2,225	2,266	144,700	2,266
2019-08-19	2,249	2,298	2,232	2,291	168,700	2,291
2019-08-16	2,185	2,236	2,177	2,230	193,000	2,230
2019-08-15	2,136	2,191	2,119	2,184	159,000	2,184
2019-08-14	2,173	2,199	2,154	2,170	80,400	2,170
2019-08-13	2,155	2,194	2,134	2,141	120,600	2,141
2019-08-09	2,213	2,222	2,175	2,187	106,200	2,187
2019-08-08	2,209	2,215	2,183	2,196	138,300	2,196
2019-08-07	2,225	2,239	2,204	2,224	121,800	2,224
2019-08-06	2,190	2,258	2,189	2,248	166,500	2,248
2019-08-05	2,274	2,282	2,223	2,263	138,400	2,263
2019-08-02	2,355	2,375	2,289	2,294	235,100	2,294
2019-08-01	2,389	2,413	2,372	2,376	163,400	2,376
2019-07-31	2,419	2,444	2,390	2,390	212,100	2,390
2019-07-30	2,460	2,522	2,408	2,424	453,300	2,424
2019-07-29	2,335	2,391	2,326	2,360	239,600	2,360
2019-07-26	2,310	2,334	2,252	2,321	199,000	2,321
2019-07-25	2,316	2,339	2,309	2,314	87,300	2,314
2019-07-24	2,324	2,329	2,307	2,318	168,500	2,318
2019-07-23	2,311	2,344	2,299	2,327	136,000	2,327
2019-07-22	2,299	2,327	2,282	2,311	130,800	2,311
2019-07-19	2,271	2,335	2,263	2,303	131,100	2,303
2019-07-18	2,275	2,293	2,242	2,253	110,900	2,253
2019-07-17	2,270	2,279	2,245	2,278	112,600	2,278
2019-07-16	2,280	2,296	2,267	2,282	86,300	2,282
2019-07-12	2,312	2,327	2,272	2,279	84,200	2,279
2019-07-11	2,313	2,324	2,291	2,316	81,600	2,316
2019-07-10	2,281	2,317	2,281	2,312	84,300	2,312
2019-07-09	2,315	2,326	2,289	2,304	74,000	2,304
2019-07-08	2,302	2,320	2,282	2,291	71,200	2,291
2019-07-05	2,357	2,357	2,303	2,317	65,300	2,317
2019-07-04	2,327	2,352	2,324	2,336	60,300	2,336
2019-07-03	2,366	2,390	2,343	2,347	104,000	2,347
2019-07-02	2,333	2,429	2,333	2,393	184,300	2,393
2019-07-01	2,316	2,347	2,288	2,336	171,100	2,336
2019-06-28	2,238	2,264	2,210	2,246	154,800	2,246
2019-06-27	2,224	2,267	2,220	2,261	131,500	2,261
2019-06-26	2,273	2,282	2,221	2,237	139,500	2,237
2019-06-25	4,540	4,580	4,500	4,545	33,800	2,272.50
2019-06-24	4,530	4,540	4,475	4,540	25,500	2,270
2019-06-21	4,570	4,590	4,495	4,495	57,500	2,247.50
2019-06-20	4,555	4,610	4,530	4,555	59,500	2,277.50
2019-06-19	4,585	4,605	4,545	4,600	42,400	2,300
2019-06-18	4,545	4,605	4,515	4,515	59,300	2,257.50
2019-06-17	4,500	4,540	4,485	4,520	72,000	2,260
2019-06-14	4,570	4,570	4,525	4,560	47,300	2,280
2019-06-13	4,510	4,575	4,490	4,545	57,700	2,272.50
2019-06-12	4,560	4,635	4,530	4,560	66,700	2,280
2019-06-11	4,560	4,570	4,510	4,535	52,600	2,267.50
2019-06-10	4,455	4,555	4,440	4,530	59,000	2,265
2019-06-07	4,430	4,455	4,390	4,435	29,700	2,217.50
2019-06-06	4,405	4,460	4,380	4,430	75,200	2,215
2019-06-05	4,450	4,455	4,370	4,455	48,300	2,227.50
2019-06-04	4,390	4,390	4,280	4,330	57,900	2,165
2019-06-03	4,335	4,415	4,320	4,400	49,300	2,200
2019-05-31	4,440	4,485	4,405	4,415	40,400	2,207.50
2019-05-30	4,475	4,510	4,395	4,485	65,100	2,242.50
2019-05-29	4,475	4,530	4,465	4,475	81,500	2,237.50
2019-05-28	4,575	4,590	4,470	4,550	94,600	2,275
2019-05-27	4,640	4,660	4,560	4,600	74,600	2,300
2019-05-24	4,585	4,685	4,585	4,640	90,800	2,320
2019-05-23	4,550	4,650	4,540	4,605	92,600	2,302.50
2019-05-22	4,585	4,610	4,525	4,575	58,800	2,287.50
2019-05-21	4,510	4,615	4,500	4,590	99,500	2,295
2019-05-20	4,565	4,645	4,545	4,545	75,100	2,272.50
2019-05-17	4,445	4,565	4,435	4,555	62,300	2,277.50
2019-05-16	4,420	4,460	4,420	4,440	52,900	2,220
2019-05-15	4,445	4,480	4,390	4,420	67,200	2,210
2019-05-14	4,300	4,415	4,300	4,415	113,400	2,207.50
2019-05-13	4,450	4,505	4,395	4,395	91,400	2,197.50
2019-05-10	4,475	4,545	4,445	4,480	133,700	2,240
2019-05-09	4,390	4,590	4,390	4,450	202,100	2,225
2019-05-08	4,250	4,285	4,200	4,240	102,300	2,120
2019-05-07	4,350	4,410	4,235	4,285	307,200	2,142.50
2019-04-26	3,920	4,005	3,920	3,925	105,400	1,962.50
2019-04-25	3,920	3,955	3,885	3,910	78,400	1,955
2019-04-24	3,940	3,965	3,910	3,930	53,400	1,965
2019-04-23	3,900	3,925	3,890	3,910	70,700	1,955
2019-04-22	3,875	3,905	3,855	3,900	23,900	1,950
2019-04-19	3,885	3,905	3,835	3,875	50,600	1,937.50
2019-04-18	3,965	3,970	3,835	3,855	48,900	1,927.50
2019-04-17	3,950	3,970	3,915	3,950	72,200	1,975
2019-04-16	3,940	3,970	3,920	3,950	71,000	1,975
2019-04-15	3,945	3,950	3,900	3,920	72,400	1,960
2019-04-12	3,895	3,905	3,880	3,890	63,000	1,945
2019-04-11	3,930	3,975	3,885	3,905	72,000	1,952.50
2019-04-10	3,935	3,965	3,895	3,920	108,700	1,960
2019-04-09	3,950	3,965	3,915	3,950	59,800	1,975
2019-04-08	3,965	3,975	3,945	3,950	35,500	1,975
2019-04-05	3,970	4,000	3,960	3,965	43,100	1,982.50
2019-04-04	4,045	4,085	4,005	4,015	37,600	2,007.50
2019-04-03	4,085	4,090	4,045	4,070	49,200	2,035
2019-04-02	4,115	4,125	4,050	4,065	35,300	2,032.50
2019-04-01	4,105	4,130	4,075	4,090	71,300	2,045
2019-03-29	4,090	4,110	4,065	4,090	44,700	2,045
2019-03-28	4,020	4,075	3,990	4,055	43,300	2,027.50
2019-03-27	4,045	4,105	4,045	4,090	76,800	2,045
2019-03-26	4,000	4,105	3,985	4,100	139,600	2,050
2019-03-25	4,115	4,115	4,025	4,050	46,700	2,025
2019-03-22	4,210	4,225	4,140	4,150	46,200	2,075
2019-03-20	4,200	4,215	4,155	4,190	43,600	2,095
2019-03-19	4,230	4,255	4,200	4,200	25,100	2,100
2019-03-18	4,270	4,295	4,215	4,280	30,500	2,140
2019-03-15	4,130	4,250	4,130	4,215	56,400	2,107.50
2019-03-14	4,220	4,220	4,060	4,075	80,900	2,037.50
2019-03-13	4,295	4,300	4,210	4,220	46,000	2,110
2019-03-12	4,325	4,345	4,260	4,290	40,000	2,145
2019-03-11	4,235	4,275	4,195	4,275	32,300	2,137.50
2019-03-08	4,220	4,275	4,200	4,225	68,800	2,112.50
2019-03-07	4,220	4,295	4,195	4,225	60,400	2,112.50
2019-03-06	4,265	4,265	4,195	4,205	50,700	2,102.50
2019-03-05	4,230	4,260	4,200	4,245	45,200	2,122.50
2019-03-04	4,295	4,300	4,220	4,230	33,200	2,115
2019-03-01	4,325	4,380	4,275	4,295	86,900	2,147.50
2019-02-28	4,145	4,280	4,130	4,240	57,500	2,120
2019-02-27	4,160	4,170	4,115	4,145	50,700	2,072.50
2019-02-26	4,145	4,145	4,085	4,130	55,600	2,065
2019-02-25	4,155	4,220	4,125	4,175	58,600	2,087.50
2019-02-22	4,070	4,110	4,045	4,100	33,700	2,050
2019-02-21	4,090	4,090	4,020	4,060	46,000	2,030
2019-02-20	4,045	4,115	4,020	4,090	41,400	2,045
2019-02-19	4,125	4,180	4,095	4,115	32,700	2,057.50
2019-02-18	4,260	4,265	4,165	4,180	44,800	2,090
2019-02-15	4,000	4,160	3,980	4,140	40,200	2,070
2019-02-14	4,055	4,125	4,040	4,075	99,300	2,037.50
2019-02-13	4,235	4,235	4,145	4,195	39,000	2,097.50
2019-02-12	4,155	4,230	4,145	4,170	67,600	2,085
2019-02-08	4,135	4,170	4,100	4,115	56,000	2,057.50
2019-02-07	4,250	4,285	4,165	4,175	73,200	2,087.50
2019-02-06	4,350	4,370	4,225	4,235	106,800	2,117.50
2019-02-05	4,420	4,455	4,350	4,420	97,300	2,210
2019-02-04	4,090	4,440	4,030	4,425	306,400	2,212.50
2019-02-01	3,875	3,995	3,870	3,940	83,700	1,970
2019-01-31	3,870	3,890	3,805	3,845	46,400	1,922.50
2019-01-30	3,820	3,830	3,780	3,800	74,300	1,900
2019-01-29	3,800	3,865	3,780	3,850	60,000	1,925
2019-01-28	3,820	3,835	3,720	3,785	85,500	1,892.50
2019-01-25	3,795	3,860	3,780	3,805	55,000	1,902.50
2019-01-24	3,670	3,760	3,650	3,760	43,100	1,880
2019-01-23	3,675	3,725	3,650	3,685	58,700	1,842.50
2019-01-22	3,730	3,730	3,660	3,680	31,000	1,840
2019-01-21	3,770	3,780	3,685	3,705	31,100	1,852.50
2019-01-18	3,720	3,760	3,670	3,745	36,900	1,872.50
2019-01-17	3,640	3,715	3,635	3,715	65,000	1,857.50
2019-01-16	3,615	3,640	3,585	3,605	36,900	1,802.50
2019-01-15	3,515	3,605	3,500	3,600	26,100	1,800
2019-01-11	3,675	3,675	3,575	3,595	31,700	1,797.50
2019-01-10	3,590	3,670	3,590	3,635	100,800	1,817.50
2019-01-09	3,555	3,640	3,545	3,615	53,800	1,807.50
2019-01-08	3,560	3,590	3,500	3,525	73,500	1,762.50
2019-01-07	3,585	3,610	3,550	3,580	44,200	1,790
2019-01-04	3,400	3,480	3,345	3,470	88,600	1,735

分割・併合履歴： [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2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