2432 (株)ディー・エヌ・エーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,956	2,956	2,903	2,912	1,230,200	2,912
2010-12-29	2,985	2,998	2,931	2,954	1,304,200	2,954
2010-12-28	2,957	2,989	2,942	2,950	713,900	2,950
2010-12-27	2,986	2,995	2,937	2,957	963,100	2,957
2010-12-24	2,895	3,025	2,895	2,978	2,139,500	2,978
2010-12-22	2,988	3,030	2,909	2,931	3,484,400	2,931
2010-12-21	3,060	3,095	2,996	3,035	2,637,000	3,035
2010-12-20	3,020	3,105	3,000	3,095	3,648,900	3,095
2010-12-17	2,968	2,993	2,911	2,969	3,579,500	2,969
2010-12-16	2,850	3,030	2,815	2,975	11,546,000	2,975
2010-12-15	2,718	2,732	2,675	2,707	3,005,500	2,707
2010-12-14	2,587	2,644	2,581	2,642	2,417,400	2,642
2010-12-13	2,595	2,607	2,562	2,578	1,975,800	2,578
2010-12-10	2,520	2,573	2,502	2,566	3,305,700	2,566
2010-12-09	2,503	2,604	2,483	2,509	7,616,300	2,509
2010-12-08	2,736	2,765	2,403	2,538	15,224,200	2,538
2010-12-07	2,703	2,744	2,665	2,700	2,243,100	2,700
2010-12-06	2,640	2,745	2,636	2,731	3,957,200	2,731
2010-12-03	2,535	2,629	2,534	2,619	3,020,700	2,619
2010-12-02	2,511	2,532	2,502	2,523	1,350,100	2,523
2010-12-01	2,480	2,493	2,448	2,493	1,058,700	2,493
2010-11-30	2,478	2,535	2,443	2,444	2,213,300	2,444
2010-11-29	2,461	2,518	2,431	2,438	1,478,200	2,438
2010-11-26	2,535	2,543	2,450	2,491	2,375,700	2,491
2010-11-25	2,570	2,587	2,524	2,553	1,781,600	2,553
2010-11-24	2,420	2,582	2,385	2,570	3,610,200	2,570
2010-11-22	2,421	2,457	2,419	2,447	1,279,100	2,447
2010-11-19	2,380	2,425	2,372	2,402	1,459,900	2,402
2010-11-18	2,336	2,356	2,301	2,352	1,726,800	2,352
2010-11-17	2,378	2,398	2,327	2,335	1,472,300	2,335
2010-11-16	2,403	2,436	2,356	2,416	1,536,200	2,416
2010-11-15	2,470	2,476	2,397	2,401	1,816,400	2,401
2010-11-12	2,478	2,489	2,467	2,476	1,202,800	2,476
2010-11-11	2,462	2,495	2,448	2,478	1,976,200	2,478
2010-11-10	2,470	2,470	2,424	2,451	1,554,500	2,451
2010-11-09	2,418	2,478	2,412	2,449	2,507,000	2,449
2010-11-08	2,380	2,405	2,358	2,391	2,110,300	2,391
2010-11-05	2,350	2,391	2,315	2,342	2,284,300	2,342
2010-11-04	2,333	2,348	2,170	2,343	7,116,800	2,343
2010-11-02	2,345	2,395	2,282	2,293	7,231,700	2,293
2010-11-01	2,139	2,195	2,122	2,145	2,202,400	2,145
2010-10-29	2,025	2,085	2,025	2,082	1,550,000	2,082
2010-10-28	2,039	2,098	2,019	2,047	2,112,900	2,047
2010-10-27	1,983	2,141	1,970	2,078	2,971,400	2,078
2010-10-26	2,100	2,109	2,008	2,030	3,490,400	2,030
2010-10-25	2,164	2,176	2,136	2,143	1,492,200	2,143
2010-10-22	2,125	2,160	2,119	2,144	1,109,000	2,144
2010-10-21	2,145	2,187	2,111	2,119	1,636,000	2,119
2010-10-20	2,153	2,188	2,090	2,144	2,119,400	2,144
2010-10-19	2,200	2,222	2,103	2,147	2,777,000	2,147
2010-10-18	2,212	2,238	2,197	2,199	2,433,500	2,199
2010-10-15	2,220	2,230	2,187	2,196	2,728,100	2,196
2010-10-14	2,182	2,270	2,182	2,202	2,719,900	2,202
2010-10-13	2,373	2,373	2,173	2,189	4,702,700	2,189
2010-10-12	2,422	2,429	2,356	2,373	1,521,600	2,373
2010-10-08	2,491	2,491	2,378	2,411	2,660,500	2,411
2010-10-07	2,550	2,558	2,466	2,491	4,033,600	2,491
2010-10-06	2,600	2,613	2,467	2,496	3,214,100	2,496
2010-10-05	2,634	2,634	2,572	2,590	1,959,000	2,590
2010-10-04	2,655	2,663	2,623	2,634	988,200	2,634
2010-10-01	2,636	2,685	2,634	2,642	1,392,800	2,642
2010-09-30	2,677	2,686	2,627	2,629	1,758,100	2,629
2010-09-29	2,675	2,706	2,665	2,701	1,123,900	2,701
2010-09-28	2,670	2,725	2,666	2,692	754,900	2,692
2010-09-27	2,679	2,733	2,670	2,702	964,200	2,702
2010-09-24	2,756	2,757	2,685	2,689	1,442,600	2,689
2010-09-22	2,732	2,801	2,732	2,755	3,428,400	2,755
2010-09-21	2,701	2,754	2,691	2,714	2,712,800	2,714
2010-09-17	2,700	2,702	2,679	2,699	1,100,600	2,699
2010-09-16	2,699	2,705	2,651	2,699	1,932,400	2,699
2010-09-15	2,660	2,702	2,650	2,679	2,707,900	2,679
2010-09-14	2,658	2,664	2,631	2,660	3,147,900	2,660
2010-09-13	2,598	2,624	2,595	2,614	1,832,900	2,614
2010-09-10	2,583	2,593	2,563	2,573	1,351,000	2,573
2010-09-09	2,580	2,599	2,555	2,571	1,288,200	2,571
2010-09-08	2,528	2,563	2,510	2,538	649,900	2,538
2010-09-07	2,562	2,585	2,519	2,534	1,600,800	2,534
2010-09-06	2,584	2,616	2,572	2,612	1,491,600	2,612
2010-09-03	2,545	2,569	2,532	2,563	1,162,000	2,563
2010-09-02	2,605	2,606	2,517	2,563	1,769,600	2,563
2010-09-01	2,580	2,595	2,537	2,555	2,636,200	2,555
2010-08-31	2,465	2,526	2,454	2,518	3,344,800	2,518
2010-08-30	2,434	2,469	2,417	2,435	1,012,500	2,435
2010-08-27	2,400	2,426	2,383	2,410	1,001,900	2,410
2010-08-26	2,398	2,423	2,373	2,411	1,102,300	2,411
2010-08-25	2,350	2,406	2,325	2,371	1,244,500	2,371
2010-08-24	2,344	2,393	2,294	2,373	1,791,100	2,373
2010-08-23	2,417	2,428	2,326	2,354	1,895,400	2,354
2010-08-20	2,448	2,489	2,444	2,460	1,092,000	2,460
2010-08-19	2,453	2,496	2,451	2,486	1,387,600	2,486
2010-08-18	2,472	2,489	2,443	2,459	1,417,600	2,459
2010-08-17	2,420	2,481	2,415	2,472	1,911,000	2,472
2010-08-16	2,445	2,456	2,374	2,417	1,510,600	2,417
2010-08-13	2,304	2,445	2,304	2,425	1,868,400	2,425
2010-08-12	2,330	2,358	2,287	2,345	1,379,500	2,345
2010-08-11	2,381	2,428	2,370	2,382	1,562,600	2,382
2010-08-10	2,420	2,460	2,380	2,408	2,474,600	2,408
2010-08-09	2,249	2,413	2,213	2,389	3,187,600	2,389
2010-08-06	2,265	2,276	2,172	2,259	3,221,900	2,259
2010-08-05	2,230	2,234	2,181	2,215	2,758,000	2,215
2010-08-04	2,344	2,344	2,164	2,170	5,196,000	2,170
2010-08-03	2,450	2,458	2,308	2,344	2,550,600	2,344
2010-08-02	2,488	2,540	2,396	2,415	2,959,700	2,415
2010-07-30	2,425	2,441	2,384	2,398	2,031,400	2,398
2010-07-29	2,413	2,424	2,382	2,418	1,141,300	2,418
2010-07-28	2,370	2,443	2,360	2,420	2,139,200	2,420
2010-07-27	2,434	2,450	2,326	2,352	2,319,200	2,352
2010-07-26	2,295	2,416	2,289	2,412	2,762,300	2,412
2010-07-23	2,165	2,305	2,156	2,289	3,108,900	2,289
2010-07-22	2,134	2,162	2,095	2,123	1,339,700	2,123
2010-07-21	2,215	2,228	2,112	2,133	1,730,900	2,133
2010-07-20	2,105	2,196	2,102	2,179	1,417,400	2,179
2010-07-16	2,192	2,192	2,135	2,168	1,700,000	2,168
2010-07-15	2,290	2,292	2,204	2,207	2,018,600	2,207
2010-07-14	2,203	2,268	2,191	2,265	2,532,500	2,265
2010-07-13	2,110	2,190	2,110	2,153	2,570,200	2,153
2010-07-12	2,102	2,180	2,093	2,109	2,114,700	2,109
2010-07-09	2,100	2,148	2,062	2,104	2,717,900	2,104
2010-07-08	2,202	2,225	2,095	2,107	3,706,700	2,107
2010-07-07	2,293	2,293	2,172	2,174	3,100,100	2,174
2010-07-06	2,330	2,375	2,264	2,355	1,814,400	2,355
2010-07-05	2,346	2,420	2,337	2,371	1,785,000	2,371
2010-07-02	2,290	2,373	2,263	2,315	2,797,900	2,315
2010-07-01	2,253	2,296	2,141	2,257	5,266,300	2,257
2010-06-30	2,470	2,472	2,322	2,344	4,066,500	2,344
2010-06-29	2,542	2,654	2,536	2,573	1,602,800	2,573
2010-06-28	2,723	2,739	2,585	2,591	1,689,900	2,591
2010-06-25	2,819	2,819	2,666	2,705	2,611,500	2,705
2010-06-24	2,800	2,838	2,776	2,823	1,382,400	2,823
2010-06-23	2,702	2,791	2,690	2,761	1,753,600	2,761
2010-06-22	2,801	2,847	2,742	2,750	1,681,400	2,750
2010-06-21	2,850	2,860	2,800	2,813	2,181,100	2,813
2010-06-18	2,882	2,889	2,850	2,855	651,500	2,855
2010-06-17	2,828	2,880	2,825	2,875	1,155,000	2,875
2010-06-16	2,900	2,900	2,858	2,862	1,596,800	2,862
2010-06-15	2,910	2,915	2,828	2,869	2,060,800	2,869
2010-06-14	2,858	2,906	2,855	2,901	1,622,800	2,901
2010-06-11	2,905	2,910	2,851	2,862	1,279,500	2,862
2010-06-10	2,890	2,905	2,813	2,872	1,956,800	2,872
2010-06-09	2,940	2,959	2,873	2,891	2,476,200	2,891
2010-06-08	2,850	2,933	2,836	2,909	2,237,300	2,909
2010-06-07	2,825	2,884	2,795	2,856	2,066,900	2,856
2010-06-04	2,855	2,945	2,850	2,890	3,396,400	2,890
2010-06-03	2,750	2,869	2,748	2,864	3,499,200	2,864
2010-06-02	2,690	2,759	2,685	2,737	1,701,800	2,737
2010-06-01	2,760	2,767	2,693	2,701	1,554,200	2,701
2010-05-31	2,723	2,768	2,720	2,748	1,183,200	2,748
2010-05-28	2,767	2,773	2,669	2,720	1,851,800	2,720
2010-05-27	2,541	2,710	2,451	2,661	2,278,400	2,661
2010-05-26	765,001	773,999	720,999	755,001	7,962	2,516.67
2010-05-25	785,001	787,000	750,999	757,000	6,885	2,523.33
2010-05-24	783,000	787,999	760,999	787,000	4,818	2,623.33
2010-05-21	785,001	790,999	770,999	779,001	7,030	2,596.67
2010-05-20	807,000	820,999	795,001	800,000	6,801	2,666.67
2010-05-19	767,999	810,000	767,000	807,000	6,566	2,690
2010-05-18	805,001	813,999	773,999	783,000	5,015	2,610
2010-05-17	817,999	825,001	780,999	792,001	6,282	2,640
2010-05-14	827,000	832,001	817,999	823,999	4,646	2,746.66
2010-05-13	826,001	835,001	810,000	833,999	6,819	2,780
2010-05-12	800,000	823,999	793,000	806,001	7,922	2,686.67
2010-05-11	825,001	837,999	783,000	787,000	8,616	2,623.33
2010-05-10	843,000	859,001	817,999	829,001	8,662	2,763.34
2010-05-07	792,001	833,999	762,001	829,001	13,834	2,763.34
2010-05-06	810,000	847,999	803,000	815,001	18,424	2,716.67
2010-04-30	775,001	776,001	750,999	769,001	7,057	2,563.34
2010-04-28	785,001	793,000	759,001	766,001	17,095	2,553.34
2010-04-27	750,000	756,001	746,001	755,001	4,439	2,516.67
2010-04-26	743,000	752,001	740,000	747,999	5,626	2,493.33
2010-04-23	739,001	740,999	729,001	736,001	6,923	2,453.34
2010-04-22	726,001	730,000	716,001	727,000	4,171	2,423.33
2010-04-21	699,001	726,001	686,001	722,001	7,142	2,406.67
2010-04-20	720,999	722,001	685,001	689,001	3,766	2,296.67
2010-04-19	719,001	726,001	716,001	720,000	1,716	2,400
2010-04-16	725,001	733,999	720,999	725,001	3,960	2,416.67
2010-04-15	725,001	727,999	720,000	726,001	3,053	2,420
2010-04-14	723,000	727,999	717,999	722,001	1,953	2,406.67
2010-04-13	722,001	735,001	716,001	727,000	3,925	2,423.33
2010-04-12	726,001	730,000	720,999	722,001	2,424	2,406.67
2010-04-09	743,000	745,001	720,999	730,000	5,645	2,433.33
2010-04-08	755,001	759,001	737,000	740,000	8,598	2,466.67
2010-04-07	730,000	745,001	727,999	732,001	7,848	2,440
2010-04-06	715,001	730,999	707,999	729,001	12,337	2,430
2010-04-05	715,001	719,001	700,999	709,001	4,068	2,363.34
2010-04-02	703,000	713,999	697,999	710,000	5,352	2,366.67
2010-04-01	697,999	703,000	692,001	697,000	3,083	2,323.33
2010-03-31	706,001	709,001	690,000	692,001	3,261	2,306.67
2010-03-30	677,999	703,999	675,001	702,001	6,276	2,340
2010-03-29	670,000	679,001	670,000	673,000	2,313	2,243.33
2010-03-26	677,000	685,001	676,001	680,000	2,126	2,266.67
2010-03-25	680,000	687,000	669,001	682,001	4,227	2,273.34
2010-03-24	693,000	696,001	677,000	682,001	5,400	2,273.34
2010-03-23	679,001	700,999	667,999	697,000	6,464	2,323.33
2010-03-19	700,000	706,001	680,000	685,001	5,123	2,283.34
2010-03-18	697,000	710,999	687,000	702,001	9,931	2,340
2010-03-17	690,000	703,999	676,001	697,999	21,123	2,326.66
2010-03-16	662,001	669,001	617,999	630,999	9,243	2,103.33
2010-03-15	650,999	670,000	645,001	667,000	4,884	2,223.33
2010-03-12	640,000	657,999	632,001	650,999	7,383	2,170
2010-03-11	640,000	646,001	623,000	627,999	6,024	2,093.33
2010-03-10	655,001	657,999	637,999	639,001	9,111	2,130
2010-03-09	687,999	693,000	663,999	665,001	7,494	2,216.67
2010-03-08	696,001	696,001	683,999	687,999	3,041	2,293.33
2010-03-05	690,999	697,999	682,001	692,001	3,696	2,306.67
2010-03-04	703,000	707,000	697,000	699,001	4,959	2,330
2010-03-03	689,001	696,001	680,000	690,000	4,863	2,300
2010-03-02	693,000	697,999	679,001	689,001	3,093	2,296.67
2010-03-01	687,999	697,000	677,999	693,000	3,491	2,310
2010-02-26	710,000	713,000	690,000	690,000	4,314	2,300
2010-02-25	720,000	740,999	700,000	705,001	9,881	2,350
2010-02-24	715,001	727,000	705,001	716,001	5,707	2,386.67
2010-02-23	696,001	740,999	689,001	720,000	8,963	2,400
2010-02-22	682,001	696,001	675,001	692,001	6,344	2,306.67
2010-02-19	680,000	683,999	666,001	672,001	2,706	2,240
2010-02-18	667,999	680,000	662,001	677,000	3,255	2,256.67
2010-02-17	676,001	676,001	655,001	663,999	2,642	2,213.33
2010-02-16	650,999	672,001	645,001	669,001	3,285	2,230
2010-02-15	653,999	662,001	650,000	652,001	2,637	2,173.34
2010-02-12	690,999	692,001	653,999	657,000	6,427	2,190
2010-02-10	682,001	685,001	660,000	670,999	5,963	2,236.66
2010-02-09	660,000	690,000	659,001	687,000	8,513	2,290
2010-02-08	649,001	666,001	643,999	656,001	7,206	2,186.67
2010-02-05	633,000	650,000	623,000	645,001	5,885	2,150
2010-02-04	645,001	673,000	643,000	649,001	9,718	2,163.34
2010-02-03	645,001	653,999	625,001	629,001	10,868	2,096.67
2010-02-02	625,001	625,001	610,999	625,001	15,584	2,083.34
2010-02-01	517,000	530,000	507,000	525,001	3,265	1,750
2010-01-29	532,001	536,001	515,001	522,001	3,452	1,740
2010-01-28	512,001	547,999	507,999	540,000	5,067	1,800
2010-01-27	530,999	533,000	503,999	503,999	5,752	1,680
2010-01-26	569,001	572,001	527,000	533,999	4,319	1,780
2010-01-25	567,000	575,001	557,000	563,999	4,220	1,880
2010-01-22	553,999	563,999	547,000	563,999	5,021	1,880
2010-01-21	547,000	557,000	542,001	555,001	2,711	1,850
2010-01-20	543,000	549,001	539,001	543,000	1,734	1,810
2010-01-19	550,000	555,001	539,001	542,001	2,536	1,806.67
2010-01-18	557,000	570,000	550,999	556,001	6,650	1,853.34
2010-01-15	530,000	560,999	530,000	553,999	5,440	1,846.66
2010-01-14	535,001	537,000	520,999	533,999	4,339	1,780
2010-01-13	537,999	546,001	533,000	535,001	5,794	1,783.34
2010-01-12	552,001	556,001	529,001	533,999	4,327	1,780
2010-01-08	550,999	560,000	543,000	550,999	3,831	1,836.66
2010-01-07	555,001	562,001	549,001	557,000	5,738	1,856.67
2010-01-06	573,000	577,999	559,001	560,999	6,645	1,870
2010-01-05	560,000	565,001	553,999	563,000	3,062	1,876.67
2010-01-04	560,000	569,001	552,001	562,001	2,941	1,873.34

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 [2010年度]

2432 (株)ディー・エヌ・エーの時系列データ [2010年度]