9682 (株)DTS の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,157	2,164	2,125	2,126	90,400	2,126
2020-12-29	2,131	2,166	2,130	2,153	90,600	2,153
2020-12-28	2,174	2,184	2,108	2,126	136,800	2,126
2020-12-25	2,189	2,191	2,161	2,174	51,000	2,174
2020-12-24	2,175	2,187	2,149	2,165	73,600	2,165
2020-12-23	2,170	2,172	2,145	2,167	86,800	2,167
2020-12-22	2,204	2,205	2,136	2,142	111,000	2,142
2020-12-21	2,227	2,246	2,213	2,239	56,500	2,239
2020-12-18	2,229	2,232	2,204	2,225	83,500	2,225
2020-12-17	2,248	2,248	2,216	2,229	75,000	2,229
2020-12-16	2,279	2,305	2,232	2,242	73,300	2,242
2020-12-15	2,235	2,261	2,227	2,238	88,000	2,238
2020-12-14	2,223	2,290	2,222	2,255	90,900	2,255
2020-12-11	2,206	2,224	2,187	2,223	114,600	2,223
2020-12-10	2,175	2,215	2,175	2,203	83,700	2,203
2020-12-09	2,193	2,204	2,176	2,196	90,900	2,196
2020-12-08	2,185	2,213	2,179	2,197	80,100	2,197
2020-12-07	2,250	2,250	2,190	2,202	159,200	2,202
2020-12-04	2,224	2,235	2,186	2,234	132,300	2,234
2020-12-03	2,166	2,246	2,158	2,232	243,200	2,232
2020-12-02	2,205	2,210	2,182	2,186	128,300	2,186
2020-12-01	2,225	2,233	2,187	2,205	142,800	2,205
2020-11-30	2,230	2,255	2,196	2,200	208,400	2,200
2020-11-27	2,281	2,284	2,246	2,264	156,100	2,264
2020-11-26	2,187	2,269	2,177	2,263	189,200	2,263
2020-11-25	2,198	2,217	2,185	2,187	114,500	2,187
2020-11-24	2,190	2,218	2,183	2,193	123,500	2,193
2020-11-20	2,185	2,195	2,151	2,169	84,000	2,169
2020-11-19	2,186	2,200	2,167	2,188	102,800	2,188
2020-11-18	2,210	2,224	2,174	2,194	190,600	2,194
2020-11-17	2,299	2,299	2,218	2,231	137,200	2,231
2020-11-16	2,276	2,319	2,270	2,294	130,600	2,294
2020-11-13	2,363	2,363	2,267	2,300	189,100	2,300
2020-11-12	2,382	2,384	2,343	2,383	214,400	2,383
2020-11-11	2,348	2,353	2,313	2,332	396,900	2,332
2020-11-10	2,328	2,345	2,277	2,306	209,200	2,306
2020-11-09	2,296	2,303	2,240	2,298	236,200	2,298
2020-11-06	2,219	2,279	2,202	2,273	260,700	2,273
2020-11-05	2,190	2,216	2,161	2,215	242,200	2,215
2020-11-04	2,143	2,178	2,135	2,162	170,700	2,162
2020-11-02	2,130	2,152	2,034	2,100	270,700	2,100
2020-10-30	2,083	2,090	2,022	2,030	308,300	2,030
2020-10-29	2,106	2,127	2,088	2,101	187,700	2,101
2020-10-28	2,125	2,139	2,106	2,121	332,000	2,121
2020-10-27	2,128	2,161	2,102	2,154	196,500	2,154
2020-10-26	2,209	2,248	2,178	2,185	178,700	2,185
2020-10-23	2,211	2,257	2,170	2,218	209,200	2,218
2020-10-22	2,258	2,281	2,216	2,217	233,900	2,217
2020-10-21	2,275	2,279	2,251	2,269	193,300	2,269
2020-10-20	2,290	2,308	2,261	2,278	216,100	2,278
2020-10-19	2,247	2,288	2,232	2,277	255,500	2,277
2020-10-16	2,237	2,259	2,219	2,236	182,100	2,236
2020-10-15	2,238	2,270	2,231	2,238	116,700	2,238
2020-10-14	2,218	2,248	2,210	2,234	124,600	2,234
2020-10-13	2,212	2,215	2,176	2,211	118,200	2,211
2020-10-12	2,218	2,230	2,178	2,203	159,500	2,203
2020-10-09	2,201	2,227	2,174	2,224	256,400	2,224
2020-10-08	2,193	2,243	2,193	2,238	298,200	2,238
2020-10-07	2,208	2,243	2,194	2,219	230,900	2,219
2020-10-06	2,208	2,219	2,194	2,208	161,300	2,208
2020-10-05	2,177	2,207	2,175	2,205	226,800	2,205
2020-10-02	2,244	2,249	2,152	2,176	241,600	2,176
2020-09-30	2,259	2,271	2,233	2,235	159,800	2,235
2020-09-29	2,273	2,292	2,243	2,282	111,000	2,282
2020-09-28	2,259	2,297	2,245	2,294	235,500	2,294
2020-09-25	2,241	2,259	2,232	2,259	178,000	2,259
2020-09-24	2,251	2,267	2,239	2,241	187,200	2,241
2020-09-23	2,257	2,292	2,252	2,280	179,200	2,280
2020-09-18	2,270	2,276	2,235	2,257	234,900	2,257
2020-09-17	2,250	2,275	2,243	2,275	102,800	2,275
2020-09-16	2,219	2,282	2,215	2,262	208,400	2,262
2020-09-15	2,264	2,273	2,247	2,258	107,800	2,258
2020-09-14	2,237	2,267	2,230	2,264	100,500	2,264
2020-09-11	2,173	2,239	2,165	2,228	165,400	2,228
2020-09-10	2,187	2,210	2,183	2,197	105,500	2,197
2020-09-09	2,160	2,208	2,150	2,202	155,800	2,202
2020-09-08	2,186	2,227	2,159	2,227	122,100	2,227
2020-09-07	2,222	2,222	2,169	2,188	140,600	2,188
2020-09-04	2,227	2,250	2,218	2,222	117,300	2,222
2020-09-03	2,246	2,276	2,232	2,248	101,400	2,248
2020-09-02	2,204	2,253	2,197	2,244	112,000	2,244
2020-09-01	2,209	2,215	2,176	2,204	73,300	2,204
2020-08-31	2,163	2,259	2,163	2,224	158,200	2,224
2020-08-28	2,192	2,274	2,180	2,221	194,600	2,221
2020-08-27	2,207	2,258	2,202	2,206	74,500	2,206
2020-08-26	2,247	2,262	2,222	2,223	79,100	2,223
2020-08-25	2,256	2,274	2,230	2,247	106,800	2,247
2020-08-24	2,248	2,257	2,230	2,255	67,900	2,255
2020-08-21	2,253	2,281	2,242	2,254	221,100	2,254
2020-08-20	2,200	2,244	2,193	2,231	303,600	2,231
2020-08-19	2,275	2,294	2,246	2,249	124,600	2,249
2020-08-18	2,210	2,253	2,191	2,235	185,500	2,235
2020-08-17	2,162	2,198	2,158	2,167	73,400	2,167
2020-08-14	2,183	2,217	2,179	2,191	85,000	2,191
2020-08-13	2,181	2,191	2,159	2,176	103,600	2,176
2020-08-12	2,114	2,149	2,087	2,145	153,600	2,145
2020-08-11	2,022	2,082	2,021	2,082	149,900	2,082
2020-08-07	2,029	2,046	1,998	2,023	250,400	2,023
2020-08-06	2,098	2,098	2,041	2,047	250,100	2,047
2020-08-05	2,154	2,175	2,128	2,148	166,400	2,148
2020-08-04	2,185	2,212	2,149	2,163	151,600	2,163
2020-08-03	2,092	2,158	2,087	2,158	192,800	2,158
2020-07-31	2,192	2,193	2,013	2,020	399,900	2,020
2020-07-30	2,440	2,465	2,397	2,436	153,300	2,436
2020-07-29	2,399	2,425	2,374	2,405	99,600	2,405
2020-07-28	2,423	2,442	2,385	2,398	239,400	2,398
2020-07-27	2,329	2,412	2,329	2,412	228,600	2,412
2020-07-22	2,323	2,342	2,314	2,329	82,300	2,329
2020-07-21	2,340	2,368	2,331	2,366	132,500	2,366
2020-07-20	2,308	2,342	2,307	2,341	98,600	2,341
2020-07-17	2,281	2,286	2,268	2,283	47,800	2,283
2020-07-16	2,289	2,289	2,265	2,277	85,500	2,277
2020-07-15	2,293	2,298	2,249	2,293	129,900	2,293
2020-07-14	2,238	2,268	2,223	2,261	146,700	2,261
2020-07-13	2,230	2,261	2,190	2,257	109,100	2,257
2020-07-10	2,217	2,224	2,181	2,181	87,400	2,181
2020-07-09	2,199	2,231	2,187	2,217	82,600	2,217
2020-07-08	2,233	2,241	2,195	2,195	99,700	2,195
2020-07-07	2,243	2,243	2,187	2,219	73,200	2,219
2020-07-06	2,202	2,235	2,202	2,233	75,100	2,233
2020-07-03	2,219	2,242	2,178	2,195	110,200	2,195
2020-07-02	2,233	2,265	2,219	2,222	156,600	2,222
2020-07-01	2,235	2,282	2,209	2,216	168,200	2,216
2020-06-30	2,272	2,279	2,211	2,224	191,800	2,224
2020-06-29	2,250	2,277	2,247	2,258	92,600	2,258
2020-06-26	2,294	2,297	2,268	2,279	167,700	2,279
2020-06-25	2,267	2,329	2,249	2,295	159,100	2,295
2020-06-24	2,325	2,332	2,286	2,298	113,700	2,298
2020-06-23	2,323	2,343	2,283	2,325	126,500	2,325
2020-06-22	2,282	2,310	2,268	2,308	98,200	2,308
2020-06-19	2,328	2,330	2,260	2,282	188,400	2,282
2020-06-18	2,308	2,336	2,299	2,328	93,400	2,328
2020-06-17	2,309	2,348	2,300	2,331	154,200	2,331
2020-06-16	2,250	2,265	2,224	2,246	289,300	2,246
2020-06-15	2,265	2,299	2,250	2,250	117,400	2,250
2020-06-12	2,259	2,286	2,231	2,281	162,500	2,281
2020-06-11	2,379	2,397	2,342	2,345	114,200	2,345
2020-06-10	2,358	2,401	2,358	2,383	154,500	2,383
2020-06-09	2,349	2,385	2,336	2,344	137,300	2,344
2020-06-08	2,390	2,398	2,344	2,356	178,200	2,356
2020-06-05	2,419	2,426	2,377	2,377	142,600	2,377
2020-06-04	2,418	2,423	2,387	2,406	161,800	2,406
2020-06-03	2,401	2,417	2,368	2,382	159,300	2,382
2020-06-02	2,328	2,360	2,315	2,351	170,000	2,351
2020-06-01	2,292	2,330	2,278	2,323	104,600	2,323
2020-05-29	2,257	2,313	2,255	2,295	243,900	2,295
2020-05-28	2,259	2,267	2,236	2,264	183,000	2,264
2020-05-27	2,312	2,318	2,287	2,289	141,500	2,289
2020-05-26	2,288	2,314	2,272	2,308	128,900	2,308
2020-05-25	2,220	2,264	2,208	2,262	124,400	2,262
2020-05-22	2,188	2,188	2,160	2,165	126,100	2,165
2020-05-21	2,222	2,222	2,160	2,193	213,700	2,193
2020-05-20	2,200	2,240	2,187	2,222	189,700	2,222
2020-05-19	2,260	2,260	2,209	2,224	113,100	2,224
2020-05-18	2,245	2,248	2,215	2,218	107,000	2,218
2020-05-15	2,169	2,226	2,168	2,220	132,600	2,220
2020-05-14	2,195	2,232	2,168	2,168	146,200	2,168
2020-05-13	2,107	2,200	2,107	2,194	126,600	2,194
2020-05-12	2,168	2,168	2,134	2,136	99,100	2,136
2020-05-11	2,169	2,187	2,150	2,168	97,500	2,168
2020-05-08	2,128	2,164	2,097	2,153	270,100	2,153
2020-05-07	2,042	2,102	2,013	2,073	162,500	2,073
2020-05-01	2,121	2,133	1,955	2,042	391,900	2,042
2020-04-30	2,073	2,084	2,024	2,071	248,400	2,071
2020-04-28	1,941	2,044	1,902	2,023	201,100	2,023
2020-04-27	1,906	1,945	1,904	1,941	131,400	1,941
2020-04-24	1,882	1,896	1,860	1,885	150,600	1,885
2020-04-23	1,909	1,922	1,884	1,893	117,000	1,893
2020-04-22	1,880	1,915	1,872	1,908	79,500	1,908
2020-04-21	1,901	1,941	1,896	1,920	142,900	1,920
2020-04-20	1,941	1,973	1,931	1,960	73,000	1,960
2020-04-17	2,025	2,025	1,946	1,966	112,100	1,966
2020-04-16	1,937	1,976	1,887	1,974	89,300	1,974
2020-04-15	1,937	1,954	1,903	1,920	152,200	1,920
2020-04-14	1,911	1,936	1,876	1,925	102,000	1,925
2020-04-13	1,933	1,933	1,892	1,912	94,900	1,912
2020-04-10	1,928	1,936	1,867	1,934	96,700	1,934
2020-04-09	1,896	1,934	1,869	1,928	118,200	1,928
2020-04-08	1,944	1,945	1,886	1,936	128,600	1,936
2020-04-07	1,859	1,923	1,833	1,906	165,800	1,906
2020-04-06	1,748	1,841	1,704	1,819	178,700	1,819
2020-04-03	1,754	1,807	1,704	1,715	157,000	1,715
2020-04-02	1,750	1,824	1,750	1,768	77,400	1,768
2020-04-01	1,840	1,878	1,783	1,806	126,500	1,806
2020-03-31	1,938	1,973	1,876	1,880	161,000	1,880
2020-03-30	1,934	1,937	1,843	1,935	183,700	1,935
2020-03-27	1,919	2,003	1,901	2,003	269,900	2,003
2020-03-26	1,900	1,900	1,791	1,821	300,500	1,821
2020-03-25	1,893	1,913	1,826	1,901	153,300	1,901
2020-03-24	1,773	1,845	1,760	1,813	183,300	1,813
2020-03-23	1,775	1,775	1,678	1,710	410,000	1,710
2020-03-19	1,749	1,802	1,715	1,769	256,900	1,769
2020-03-18	1,701	1,728	1,666	1,675	335,200	1,675
2020-03-17	1,620	1,698	1,613	1,669	571,400	1,669
2020-03-16	1,642	1,676	1,568	1,571	586,200	1,571
2020-03-13	1,607	1,671	1,569	1,636	626,300	1,636
2020-03-12	1,760	1,794	1,723	1,727	400,200	1,727
2020-03-11	1,851	1,889	1,821	1,821	185,100	1,821
2020-03-10	1,789	1,872	1,755	1,860	305,900	1,860
2020-03-09	1,950	1,956	1,849	1,863	123,600	1,863
2020-03-06	1,990	2,012	1,979	1,995	190,500	1,995
2020-03-05	2,026	2,034	2,011	2,024	165,900	2,024
2020-03-04	1,954	2,015	1,952	1,968	177,600	1,968
2020-03-03	2,071	2,080	1,979	1,987	258,800	1,987
2020-03-02	1,974	2,053	1,968	2,031	223,500	2,031
2020-02-28	1,999	2,011	1,951	1,974	319,700	1,974
2020-02-27	2,107	2,107	2,030	2,036	171,500	2,036
2020-02-26	2,099	2,129	2,079	2,120	214,300	2,120
2020-02-25	2,079	2,131	2,051	2,120	237,600	2,120
2020-02-21	2,165	2,183	2,163	2,178	105,900	2,178
2020-02-20	2,182	2,194	2,164	2,190	120,600	2,190
2020-02-19	2,197	2,200	2,167	2,170	100,700	2,170
2020-02-18	2,184	2,184	2,150	2,159	107,800	2,159
2020-02-17	2,229	2,229	2,192	2,199	97,700	2,199
2020-02-14	2,247	2,254	2,213	2,251	175,200	2,251
2020-02-13	2,305	2,310	2,237	2,252	177,500	2,252
2020-02-12	2,298	2,315	2,278	2,285	148,400	2,285
2020-02-10	2,310	2,332	2,294	2,309	251,500	2,309
2020-02-07	2,376	2,376	2,306	2,326	216,000	2,326
2020-02-06	2,285	2,323	2,267	2,310	292,200	2,310
2020-02-05	2,276	2,293	2,239	2,248	455,500	2,248
2020-02-04	2,298	2,326	2,180	2,275	503,200	2,275
2020-02-03	2,515	2,576	2,515	2,548	139,800	2,548
2020-01-31	2,529	2,578	2,528	2,554	178,300	2,554
2020-01-30	2,509	2,539	2,488	2,510	260,100	2,510
2020-01-29	2,569	2,578	2,537	2,541	248,500	2,541
2020-01-28	2,568	2,597	2,538	2,567	162,400	2,567
2020-01-27	2,624	2,629	2,574	2,588	219,700	2,588
2020-01-24	2,623	2,649	2,603	2,644	230,400	2,644
2020-01-23	2,600	2,615	2,583	2,599	138,700	2,599
2020-01-22	2,589	2,626	2,579	2,606	151,400	2,606
2020-01-21	2,583	2,603	2,567	2,591	118,400	2,591
2020-01-20	2,574	2,592	2,562	2,568	89,200	2,568
2020-01-17	2,581	2,586	2,541	2,551	105,500	2,551
2020-01-16	2,537	2,581	2,531	2,560	139,500	2,560
2020-01-15	2,559	2,563	2,532	2,547	123,900	2,547
2020-01-14	2,536	2,546	2,524	2,545	127,300	2,545
2020-01-10	2,550	2,561	2,530	2,550	98,500	2,550
2020-01-09	2,510	2,543	2,497	2,538	106,300	2,538
2020-01-08	2,491	2,505	2,462	2,491	153,500	2,491
2020-01-07	2,537	2,549	2,519	2,537	132,300	2,537
2020-01-06	2,499	2,528	2,490	2,510	149,400	2,510

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