2432 (株)ディー・エヌ・エー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 350,999 | 352,001 | 337,000 | 340,999 | 6,017 | 1,136.66 |
| 2005-12-29 | 339,001 | 353,000 | 329,001 | 347,999 | 22,898 | 1,160 |
| 2005-12-28 | 305,001 | 325,001 | 305,001 | 325,001 | 5,956 | 1,083.34 |
| 2005-12-27 | 319,001 | 319,001 | 307,999 | 310,000 | 3,847 | 1,033.33 |
| 2005-12-26 | 297,999 | 317,999 | 297,000 | 315,001 | 7,104 | 1,050 |
| 2005-12-22 | 303,000 | 303,999 | 295,001 | 297,999 | 3,576 | 993.33 |
| 2005-12-21 | 310,000 | 313,000 | 302,001 | 306,001 | 4,311 | 1,020 |
| 2005-12-20 | 319,001 | 320,000 | 307,000 | 310,999 | 7,043 | 1,036.66 |
| 2005-12-19 | 307,999 | 317,999 | 307,999 | 313,999 | 8,639 | 1,046.66 |
| 2005-12-16 | 300,000 | 313,000 | 300,000 | 303,000 | 12,722 | 1,010 |
| 2005-12-15 | 293,999 | 302,001 | 292,001 | 300,000 | 3,873 | 1,000 |
| 2005-12-14 | 300,000 | 305,001 | 287,000 | 300,999 | 9,973 | 1,003.33 |
| 2005-12-13 | 279,001 | 297,000 | 275,001 | 293,999 | 9,246 | 980 |
| 2005-12-12 | 277,000 | 280,000 | 273,999 | 276,001 | 3,369 | 920 |
| 2005-12-09 | 265,001 | 275,001 | 263,999 | 272,001 | 1,869 | 906.67 |
| 2005-12-08 | 269,001 | 270,000 | 263,000 | 263,999 | 2,347 | 880 |
| 2005-12-07 | 272,001 | 273,000 | 269,001 | 270,000 | 1,776 | 900 |
| 2005-12-06 | 277,999 | 279,001 | 270,000 | 273,000 | 2,840 | 910 |
| 2005-12-05 | 277,000 | 280,000 | 275,001 | 277,000 | 2,397 | 923.33 |
| 2005-12-02 | 277,999 | 280,000 | 270,999 | 275,001 | 2,075 | 916.67 |
| 2005-12-01 | 273,000 | 283,000 | 272,001 | 277,999 | 2,487 | 926.66 |
| 2005-11-30 | 276,001 | 277,000 | 267,999 | 275,001 | 2,282 | 916.67 |
| 2005-11-29 | 267,999 | 277,999 | 267,000 | 272,001 | 2,739 | 906.67 |
| 2005-11-28 | 267,000 | 273,999 | 267,000 | 267,999 | 2,300 | 893.33 |
| 2005-11-25 | 276,001 | 277,000 | 269,001 | 270,999 | 2,628 | 903.33 |
| 2005-11-24 | 283,000 | 283,999 | 277,999 | 277,999 | 2,222 | 926.66 |
| 2005-11-22 | 289,001 | 290,000 | 280,000 | 280,999 | 2,755 | 936.66 |
| 2005-11-21 | 287,000 | 303,000 | 285,001 | 293,000 | 6,217 | 976.67 |
| 2005-11-18 | 276,001 | 290,000 | 273,000 | 287,000 | 4,154 | 956.67 |
| 2005-11-17 | 272,001 | 276,001 | 270,999 | 273,000 | 1,009 | 910 |
| 2005-11-16 | 285,001 | 285,001 | 279,001 | 280,000 | 564 | 933.33 |
| 2005-11-15 | 290,000 | 290,000 | 287,000 | 287,000 | 511 | 956.67 |
| 2005-11-14 | 290,999 | 290,999 | 286,001 | 289,001 | 700 | 963.34 |
| 2005-11-11 | 290,000 | 292,001 | 286,001 | 289,001 | 625 | 963.34 |
| 2005-11-10 | 293,999 | 293,999 | 287,999 | 287,999 | 720 | 960 |
| 2005-11-09 | 292,001 | 297,999 | 287,999 | 293,000 | 1,354 | 976.67 |
| 2005-11-08 | 285,001 | 299,001 | 285,001 | 287,999 | 1,569 | 960 |
| 2005-11-07 | 285,001 | 290,000 | 283,999 | 285,001 | 967 | 950 |
| 2005-11-04 | 295,001 | 297,000 | 286,001 | 290,000 | 1,007 | 966.67 |
| 2005-11-02 | 290,999 | 293,999 | 286,001 | 290,999 | 981 | 970 |
| 2005-11-01 | 297,999 | 297,999 | 290,000 | 292,001 | 870 | 973.34 |
| 2005-10-31 | 300,000 | 300,000 | 280,000 | 290,000 | 1,783 | 966.67 |
| 2005-10-28 | 303,999 | 312,001 | 292,001 | 297,000 | 2,099 | 990 |
| 2005-10-27 | 317,000 | 326,001 | 307,999 | 309,001 | 5,572 | 1,030 |
| 2005-10-26 | 287,999 | 327,999 | 279,001 | 312,001 | 14,096 | 1,040 |
| 2005-10-25 | 280,000 | 297,000 | 277,999 | 287,999 | 5,403 | 960 |
| 2005-10-24 | 272,001 | 280,000 | 267,999 | 276,001 | 1,414 | 920 |
| 2005-10-21 | 270,000 | 272,001 | 266,001 | 270,000 | 937 | 900 |
| 2005-10-20 | 257,000 | 270,999 | 257,000 | 267,999 | 1,771 | 893.33 |
| 2005-10-19 | 260,000 | 260,999 | 256,001 | 256,001 | 618 | 853.34 |
| 2005-10-18 | 257,000 | 260,000 | 253,999 | 256,001 | 546 | 853.34 |
| 2005-10-17 | 257,000 | 259,001 | 252,001 | 253,999 | 488 | 846.66 |
| 2005-10-14 | 267,999 | 267,999 | 253,999 | 256,001 | 1,249 | 853.34 |
| 2005-10-13 | 259,001 | 262,001 | 257,000 | 260,000 | 962 | 866.67 |
| 2005-10-12 | 263,999 | 265,001 | 252,001 | 257,999 | 1,593 | 860 |
| 2005-10-11 | 270,000 | 270,999 | 263,000 | 267,000 | 725 | 890 |
| 2005-10-07 | 260,000 | 270,999 | 257,000 | 269,001 | 617 | 896.67 |
| 2005-10-06 | 270,000 | 270,999 | 263,000 | 263,999 | 611 | 880 |
| 2005-10-05 | 275,001 | 275,001 | 267,999 | 270,999 | 475 | 903.33 |
| 2005-10-04 | 277,999 | 279,001 | 269,001 | 273,999 | 835 | 913.33 |
| 2005-10-03 | 273,000 | 280,999 | 267,999 | 275,001 | 1,823 | 916.67 |
| 2005-09-30 | 242,001 | 266,001 | 242,001 | 265,001 | 2,037 | 883.34 |
| 2005-09-29 | 245,001 | 250,999 | 245,001 | 246,001 | 825 | 820 |
| 2005-09-28 | 263,999 | 263,999 | 252,001 | 253,000 | 1,204 | 843.33 |
| 2005-09-27 | 285,001 | 293,000 | 263,999 | 263,999 | 2,408 | 880 |
| 2005-09-26 | 780,000 | 799,001 | 774,995 | 781,998 | 2,016 | 868.89 |
| 2005-09-22 | 790,000 | 793,996 | 780,999 | 792,997 | 1,307 | 881.11 |
| 2005-09-21 | 804,995 | 809,001 | 791,998 | 793,996 | 1,173 | 882.22 |
| 2005-09-20 | 814,995 | 828,002 | 810,000 | 811,998 | 726 | 902.22 |
| 2005-09-16 | 811,998 | 819,001 | 809,001 | 812,997 | 467 | 903.33 |
| 2005-09-15 | 824,995 | 829,001 | 813,996 | 816,004 | 822 | 906.67 |
| 2005-09-14 | 828,002 | 834,995 | 823,996 | 827,003 | 433 | 918.89 |
| 2005-09-13 | 834,995 | 836,004 | 829,001 | 834,995 | 389 | 927.77 |
| 2005-09-12 | 850,000 | 850,000 | 834,995 | 839,001 | 352 | 932.22 |
| 2005-09-09 | 843,996 | 847,003 | 836,004 | 842,997 | 352 | 936.66 |
| 2005-09-08 | 840,000 | 853,996 | 834,995 | 849,001 | 1,089 | 943.33 |
| 2005-09-07 | 836,004 | 847,003 | 821,998 | 830,000 | 509 | 922.22 |
| 2005-09-06 | 813,996 | 860,000 | 813,996 | 830,999 | 1,760 | 923.33 |
| 2005-09-05 | 814,995 | 823,996 | 810,000 | 812,997 | 404 | 903.33 |
| 2005-09-02 | 823,996 | 826,004 | 813,996 | 819,001 | 484 | 910 |
| 2005-09-01 | 846,004 | 847,003 | 821,998 | 828,002 | 750 | 920 |
| 2005-08-31 | 828,002 | 838,002 | 824,995 | 836,004 | 920 | 928.89 |
| 2005-08-30 | 819,001 | 824,995 | 809,001 | 821,998 | 965 | 913.33 |
| 2005-08-29 | 787,003 | 803,996 | 784,995 | 799,001 | 732 | 887.78 |
| 2005-08-26 | 806,004 | 809,001 | 792,997 | 793,996 | 915 | 882.22 |
| 2005-08-25 | 818,002 | 818,002 | 803,996 | 806,004 | 723 | 895.56 |
| 2005-08-24 | 824,995 | 830,000 | 816,004 | 819,001 | 552 | 910 |
| 2005-08-23 | 839,001 | 841,998 | 819,001 | 823,996 | 695 | 915.55 |
| 2005-08-22 | 853,996 | 854,995 | 833,996 | 838,002 | 522 | 931.11 |
| 2005-08-19 | 860,000 | 860,000 | 843,996 | 850,000 | 572 | 944.44 |
| 2005-08-18 | 843,996 | 863,996 | 839,001 | 860,999 | 821 | 956.67 |
| 2005-08-17 | 839,001 | 850,000 | 833,996 | 840,000 | 747 | 933.33 |
| 2005-08-16 | 828,002 | 843,996 | 823,996 | 840,999 | 1,231 | 934.44 |
| 2005-08-15 | 810,999 | 823,996 | 810,000 | 820,000 | 529 | 911.11 |
| 2005-08-12 | 820,999 | 820,999 | 806,004 | 812,997 | 856 | 903.33 |
| 2005-08-11 | 830,000 | 839,001 | 814,995 | 821,998 | 865 | 913.33 |
| 2005-08-10 | 831,998 | 840,000 | 823,996 | 830,999 | 1,571 | 923.33 |
| 2005-08-09 | 836,004 | 858,002 | 821,998 | 840,999 | 2,447 | 934.44 |
| 2005-08-08 | 780,999 | 824,995 | 780,000 | 822,997 | 1,506 | 914.44 |
| 2005-08-05 | 851,998 | 854,995 | 816,004 | 820,999 | 1,028 | 912.22 |
| 2005-08-04 | 844,995 | 868,002 | 803,996 | 847,003 | 2,610 | 941.11 |
| 2005-08-03 | 908,002 | 911,998 | 840,000 | 848,002 | 2,568 | 942.22 |
| 2005-08-02 | 934,995 | 937,003 | 902,997 | 910,999 | 1,199 | 1,012.22 |
| 2005-08-01 | 919,001 | 934,995 | 919,001 | 925,995 | 924 | 1,028.88 |
| 2005-07-29 | 933,996 | 940,000 | 914,995 | 917,003 | 1,293 | 1,018.89 |
| 2005-07-28 | 940,999 | 945,995 | 930,999 | 932,997 | 1,184 | 1,036.66 |
| 2005-07-27 | 950,999 | 963,996 | 929,001 | 935,995 | 8,043 | 1,039.99 |
| 2005-07-26 | 960,000 | 1,040,000 | 958,002 | 970,999 | 19,942 | 1,078.89 |
| 2005-07-25 | 955,995 | 965,995 | 952,997 | 960,000 | 902 | 1,066.67 |
| 2005-07-22 | 957,003 | 972,997 | 944,995 | 965,995 | 1,256 | 1,073.33 |
| 2005-07-21 | 984,995 | 992,997 | 951,998 | 958,002 | 5,412 | 1,064.45 |
| 2005-07-20 | 960,000 | 1,010,000 | 952,997 | 994,995 | 19,350 | 1,105.55 |
| 2005-07-19 | 929,001 | 951,998 | 923,996 | 941,998 | 2,234 | 1,046.66 |
| 2005-07-15 | 928,002 | 928,002 | 918,002 | 920,000 | 829 | 1,022.22 |
| 2005-07-14 | 924,995 | 924,995 | 915,995 | 918,002 | 729 | 1,020 |
| 2005-07-13 | 922,997 | 940,000 | 918,002 | 922,997 | 2,198 | 1,025.55 |
| 2005-07-12 | 923,996 | 932,997 | 920,999 | 923,996 | 1,309 | 1,026.66 |
| 2005-07-11 | 923,996 | 925,995 | 917,003 | 920,999 | 488 | 1,023.33 |
| 2005-07-08 | 914,995 | 920,999 | 913,996 | 917,003 | 658 | 1,018.89 |
| 2005-07-07 | 919,001 | 938,002 | 915,995 | 919,001 | 1,069 | 1,021.11 |
| 2005-07-06 | 923,996 | 925,995 | 913,996 | 920,999 | 1,053 | 1,023.33 |
| 2005-07-05 | 949,001 | 949,001 | 920,000 | 920,999 | 1,221 | 1,023.33 |
| 2005-07-04 | 940,999 | 952,997 | 934,995 | 941,998 | 1,086 | 1,046.66 |
| 2005-07-01 | 940,999 | 945,995 | 933,996 | 938,002 | 1,333 | 1,042.22 |
| 2005-06-30 | 957,003 | 962,997 | 930,999 | 934,995 | 2,033 | 1,038.88 |
| 2005-06-29 | 975,995 | 987,003 | 959,001 | 963,996 | 3,712 | 1,071.11 |
| 2005-06-28 | 935,995 | 969,001 | 932,997 | 965,995 | 6,322 | 1,073.33 |
| 2005-06-27 | 927,003 | 940,999 | 920,999 | 928,002 | 2,589 | 1,031.11 |
| 2005-06-24 | 908,002 | 925,995 | 907,003 | 917,003 | 1,007 | 1,018.89 |
| 2005-06-23 | 915,995 | 930,999 | 912,997 | 918,002 | 2,246 | 1,020 |
| 2005-06-22 | 903,996 | 922,997 | 884,995 | 907,003 | 3,327 | 1,007.78 |
| 2005-06-21 | 914,995 | 924,995 | 898,002 | 901,998 | 4,794 | 1,002.22 |
| 2005-06-20 | 928,002 | 944,995 | 918,002 | 928,002 | 1,159 | 1,031.11 |
| 2005-06-17 | 919,001 | 943,996 | 918,002 | 931,998 | 1,277 | 1,035.55 |
| 2005-06-16 | 940,000 | 947,003 | 924,995 | 924,995 | 1,001 | 1,027.77 |
| 2005-06-15 | 924,995 | 949,001 | 914,995 | 940,000 | 1,538 | 1,044.44 |
| 2005-06-14 | 963,996 | 964,995 | 929,001 | 934,995 | 2,430 | 1,038.88 |
| 2005-06-13 | 980,000 | 990,000 | 961,998 | 967,003 | 1,223 | 1,074.45 |
| 2005-06-10 | 984,995 | 1,000,000 | 974,995 | 980,000 | 3,554 | 1,088.89 |
| 2005-06-09 | 970,999 | 979,001 | 938,002 | 967,003 | 2,857 | 1,074.45 |
| 2005-06-08 | 1,030,000 | 1,050,000 | 962,997 | 968,002 | 8,275 | 1,075.56 |
| 2005-06-07 | 1,020,000 | 1,040,000 | 1,000,000 | 1,020,000 | 5,177 | 1,133.33 |
| 2005-06-06 | 991,998 | 1,050,000 | 985,995 | 1,030,000 | 9,920 | 1,144.44 |
| 2005-06-03 | 1,020,000 | 1,030,000 | 971,998 | 981,998 | 8,512 | 1,091.11 |
| 2005-06-02 | 961,998 | 1,020,000 | 954,995 | 1,010,000 | 8,477 | 1,122.22 |
| 2005-06-01 | 970,000 | 997,003 | 950,000 | 954,995 | 9,657 | 1,061.11 |
| 2005-05-31 | 925,995 | 969,001 | 919,001 | 968,002 | 4,304 | 1,075.56 |
| 2005-05-30 | 944,995 | 949,001 | 917,003 | 922,997 | 1,736 | 1,025.55 |
| 2005-05-27 | 959,001 | 967,003 | 934,995 | 942,997 | 2,711 | 1,047.77 |
| 2005-05-26 | 917,003 | 951,998 | 911,998 | 949,001 | 3,807 | 1,054.45 |
| 2005-05-25 | 915,995 | 940,000 | 907,003 | 927,003 | 3,439 | 1,030 |
| 2005-05-24 | 932,997 | 945,995 | 904,995 | 918,002 | 1,937 | 1,020 |
| 2005-05-23 | 940,000 | 960,000 | 920,000 | 931,998 | 3,019 | 1,035.55 |
| 2005-05-20 | 965,995 | 972,997 | 930,000 | 938,002 | 4,414 | 1,042.22 |
| 2005-05-19 | 968,002 | 1,010,000 | 942,997 | 945,995 | 17,684 | 1,051.11 |
| 2005-05-18 | 914,995 | 958,002 | 892,997 | 958,002 | 15,509 | 1,064.45 |
| 2005-05-17 | 1,030,000 | 1,040,000 | 899,001 | 899,001 | 16,675 | 998.89 |
| 2005-05-16 | 1,100,000 | 1,160,000 | 971,998 | 999,001 | 27,245 | 1,110 |
| 2005-05-13 | 970,000 | 1,080,000 | 959,001 | 1,080,000 | 25,460 | 1,200 |
| 2005-05-12 | 927,003 | 1,000,000 | 922,997 | 978,002 | 21,924 | 1,086.67 |
| 2005-05-11 | 910,000 | 937,003 | 902,997 | 924,995 | 3,979 | 1,027.77 |
| 2005-05-10 | 938,002 | 942,997 | 904,995 | 921,998 | 7,004 | 1,024.44 |
| 2005-05-09 | 914,995 | 959,001 | 884,995 | 948,002 | 15,552 | 1,053.34 |
| 2005-05-06 | 930,000 | 949,001 | 904,995 | 907,003 | 11,874 | 1,007.78 |
| 2005-05-02 | 868,002 | 934,995 | 861,998 | 930,000 | 20,675 | 1,033.33 |
| 2005-04-28 | 863,996 | 872,997 | 842,997 | 848,002 | 6,182 | 942.22 |
| 2005-04-27 | 823,996 | 867,003 | 810,000 | 867,003 | 4,692 | 963.34 |
| 2005-04-26 | 850,000 | 856,004 | 809,001 | 819,001 | 5,049 | 910 |
| 2005-04-25 | 823,996 | 843,996 | 817,003 | 824,995 | 3,494 | 916.66 |
| 2005-04-22 | 822,997 | 824,995 | 804,995 | 806,004 | 1,664 | 895.56 |
| 2005-04-21 | 779,001 | 804,995 | 770,000 | 802,997 | 917 | 892.22 |
| 2005-04-20 | 813,996 | 816,004 | 794,995 | 796,004 | 1,317 | 884.45 |
| 2005-04-19 | 792,997 | 803,996 | 780,000 | 793,996 | 1,592 | 882.22 |
| 2005-04-18 | 751,998 | 769,001 | 751,998 | 761,998 | 552 | 846.66 |
| 2005-04-15 | 788,002 | 794,995 | 780,000 | 781,998 | 764 | 868.89 |
| 2005-04-14 | 763,996 | 798,002 | 751,998 | 798,002 | 1,135 | 886.67 |
| 2005-04-13 | 779,001 | 790,999 | 757,003 | 760,999 | 940 | 845.55 |
| 2005-04-12 | 791,998 | 797,003 | 769,001 | 770,000 | 1,555 | 855.56 |
| 2005-04-11 | 824,995 | 826,004 | 798,002 | 800,999 | 1,892 | 890 |
| 2005-04-08 | 833,996 | 850,999 | 818,002 | 838,002 | 4,367 | 931.11 |
| 2005-04-07 | 792,997 | 831,998 | 787,003 | 830,000 | 2,366 | 922.22 |
| 2005-04-06 | 834,995 | 837,003 | 782,997 | 783,996 | 2,661 | 871.11 |
| 2005-04-05 | 794,995 | 838,002 | 788,002 | 828,002 | 8,498 | 920 |
| 2005-04-04 | 752,997 | 789,001 | 743,996 | 780,999 | 2,582 | 867.78 |
| 2005-04-01 | 720,000 | 763,996 | 700,999 | 746,004 | 2,136 | 828.89 |
| 2005-03-31 | 720,999 | 730,000 | 711,998 | 711,998 | 645 | 791.11 |
| 2005-03-30 | 732,997 | 739,001 | 711,998 | 711,998 | 1,134 | 791.11 |
| 2005-03-29 | 760,999 | 766,004 | 730,000 | 742,997 | 906 | 825.55 |
| 2005-03-28 | 760,999 | 780,999 | 750,999 | 750,999 | 1,103 | 834.44 |
| 2005-03-25 | 794,995 | 802,997 | 754,995 | 760,000 | 1,618 | 844.44 |
| 2005-03-24 | 759,001 | 804,995 | 754,995 | 789,001 | 3,097 | 876.67 |
| 2005-03-23 | 750,000 | 760,999 | 721,998 | 753,996 | 2,023 | 837.77 |
| 2005-03-22 | 777,003 | 781,998 | 751,998 | 754,995 | 940 | 838.88 |
| 2005-03-18 | 789,001 | 799,001 | 767,003 | 770,999 | 1,803 | 856.67 |
| 2005-03-17 | 763,996 | 799,001 | 746,004 | 780,000 | 3,233 | 866.67 |
| 2005-03-16 | 786,004 | 816,004 | 761,998 | 766,004 | 2,950 | 851.12 |
| 2005-03-15 | 842,997 | 847,003 | 782,997 | 796,004 | 4,014 | 884.45 |
| 2005-03-14 | 856,004 | 860,999 | 831,998 | 839,001 | 2,687 | 932.22 |
| 2005-03-11 | 821,998 | 861,998 | 820,999 | 846,004 | 5,796 | 940 |
| 2005-03-10 | 838,002 | 853,996 | 817,003 | 821,998 | 3,456 | 913.33 |
| 2005-03-09 | 850,000 | 878,002 | 833,996 | 836,004 | 7,967 | 928.89 |
| 2005-03-08 | 809,001 | 867,003 | 791,998 | 860,000 | 8,814 | 955.56 |
| 2005-03-07 | 864,995 | 870,000 | 790,999 | 802,997 | 6,428 | 892.22 |
| 2005-03-04 | 901,998 | 910,000 | 852,997 | 857,003 | 8,580 | 952.23 |
| 2005-03-03 | 899,001 | 930,000 | 888,002 | 899,001 | 20,066 | 998.89 |
| 2005-03-02 | 838,002 | 909,001 | 830,000 | 909,001 | 22,152 | 1,010 |
| 2005-03-01 | 833,996 | 877,003 | 806,004 | 818,002 | 30,543 | 908.89 |
| 2005-02-28 | 744,995 | 834,995 | 733,996 | 834,995 | 18,410 | 927.77 |
| 2005-02-25 | 702,997 | 734,995 | 691,998 | 734,995 | 4,693 | 816.66 |
| 2005-02-24 | 714,995 | 730,999 | 686,004 | 688,002 | 12,547 | 764.45 |
| 2005-02-23 | 642,997 | 713,996 | 642,997 | 707,003 | 11,090 | 785.56 |
| 2005-02-22 | 674,995 | 688,002 | 646,004 | 652,997 | 5,918 | 725.55 |
| 2005-02-21 | 700,000 | 736,004 | 643,996 | 681,998 | 16,863 | 757.78 |
| 2005-02-18 | 749,001 | 816,004 | 678,002 | 683,996 | 40,824 | 760 |
| 2005-02-17 | 681,998 | 730,000 | 634,995 | 729,001 | 29,136 | 810 |
分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株
