1. HOME >
  2. 株価時系列 >
  3. 2432 >
  4. 2012年

2432 (株)ディー・エヌ・エー の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282,8652,8882,8402,8421,944,6002,842
2012-12-272,9392,9392,8782,8882,167,5002,888
2012-12-262,9392,9712,9062,9272,221,2002,927
2012-12-252,8982,9272,8622,9141,883,4002,914
2012-12-212,8802,9152,8242,8893,135,0002,889
2012-12-202,9062,9222,8622,8712,790,8002,871
2012-12-192,9272,9272,8532,8753,021,3002,875
2012-12-182,8862,9122,8352,9013,324,6002,901
2012-12-172,8872,9242,8502,8832,721,5002,883
2012-12-142,9322,9442,8642,8763,988,2002,876
2012-12-132,9982,9982,9282,9462,265,1002,946
2012-12-122,9933,0152,9352,9563,698,9002,956
2012-12-112,8852,9692,8802,9673,381,1002,967
2012-12-102,9002,9532,8872,9163,923,3002,916
2012-12-072,9442,9562,8682,8694,011,7002,869
2012-12-062,9492,9722,9072,9293,810,6002,929
2012-12-052,9203,0202,9192,9495,334,6002,949
2012-12-042,9392,9822,9062,9324,498,3002,932
2012-12-033,0903,0902,9172,9407,181,1002,940
2012-11-302,9043,0502,8923,0257,640,4003,025
2012-11-292,7682,8762,7652,8694,949,1002,869
2012-11-282,7902,8022,7562,7663,786,8002,766
2012-11-272,7002,7532,6832,7464,716,2002,746
2012-11-262,6562,6922,6472,6803,300,0002,680
2012-11-222,5902,6542,5902,6212,406,8002,621
2012-11-212,6602,6632,6012,6102,318,2002,610
2012-11-202,5712,6702,5652,6543,905,7002,654
2012-11-192,5712,5792,5342,5702,732,4002,570
2012-11-162,5922,6102,5432,5762,808,9002,576
2012-11-152,5382,6232,5312,5972,660,0002,597
2012-11-142,6072,6072,5452,5761,613,3002,576
2012-11-132,5962,6412,5772,6002,199,4002,600
2012-11-122,6302,6672,5962,5962,042,3002,596
2012-11-092,6732,6752,6232,6412,532,9002,641
2012-11-082,6202,7002,6202,6674,648,1002,667
2012-11-072,6892,7082,6272,6427,484,9002,642
2012-11-062,5982,6302,5512,5943,787,3002,594
2012-11-052,5372,5782,5112,5692,811,2002,569
2012-11-022,5002,5382,4722,5353,467,2002,535
2012-11-012,4902,5332,4722,5111,848,8002,511
2012-10-312,4692,4942,4412,4911,932,5002,491
2012-10-302,5102,5332,4572,4592,777,4002,459
2012-10-292,5622,5682,4972,4983,553,0002,498
2012-10-262,5102,5982,5012,5765,120,6002,576
2012-10-252,4602,5142,4522,4962,196,5002,496
2012-10-242,4602,5292,4242,4755,602,8002,475
2012-10-232,4652,4732,4232,4293,187,3002,429
2012-10-222,4632,5232,4272,4453,888,6002,445
2012-10-192,4902,4902,4182,4564,234,6002,456
2012-10-182,5802,5852,5022,5082,756,0002,508
2012-10-172,6002,6202,5502,5652,070,0002,565
2012-10-162,5082,6052,4962,5962,856,7002,596
2012-10-152,4922,5652,4912,5182,188,0002,518
2012-10-122,5962,6002,5272,5273,230,8002,527
2012-10-112,5662,6542,5422,5963,914,1002,596
2012-10-102,6002,6212,5372,5964,818,4002,596
2012-10-092,6752,6832,5882,6224,066,5002,622
2012-10-052,5882,6502,5712,6505,394,9002,650
2012-10-042,5112,6232,4802,6155,932,0002,615
2012-10-032,5382,5432,4462,4906,109,4002,490
2012-10-022,5892,6032,5122,5164,395,6002,516
2012-10-012,6202,6522,5582,6143,850,9002,614
2012-09-282,6152,6352,5422,5927,748,1002,592
2012-09-272,6402,7052,4922,56813,907,6002,568
2012-09-262,7062,8382,6752,8276,025,9002,827
2012-09-252,7212,7412,6562,7173,991,7002,717
2012-09-242,6002,7182,5972,7186,007,4002,718
2012-09-212,7872,7932,6102,6127,755,1002,612
2012-09-202,8302,9092,7252,79511,111,4002,795
2012-09-192,6902,8202,6732,8087,417,8002,808
2012-09-182,7162,7202,6802,7103,962,7002,710
2012-09-142,6912,7292,6522,6887,452,6002,688
2012-09-132,5502,6982,5442,6889,469,1002,688
2012-09-122,4842,5322,4652,5294,738,1002,529
2012-09-112,4452,5032,4022,4866,668,1002,486
2012-09-102,3782,4682,3602,4594,707,7002,459
2012-09-072,3172,3802,3072,3804,130,1002,380
2012-09-062,3022,3142,2662,3074,228,3002,307
2012-09-052,2702,2852,2152,2522,896,3002,252
2012-09-042,2382,3052,2222,2733,981,6002,273
2012-09-032,1852,2222,1802,2122,135,1002,212
2012-08-312,2172,2392,1682,1803,191,7002,180
2012-08-302,2882,2932,1832,2095,634,1002,209
2012-08-292,3502,3502,2822,3163,218,7002,316
2012-08-282,3802,4022,3352,3553,280,1002,355
2012-08-272,3552,3822,3442,3742,959,3002,374
2012-08-242,3322,3942,3272,3556,680,3002,355
2012-08-232,2502,3462,2382,3406,572,7002,340
2012-08-222,2402,2582,2232,2272,996,2002,227
2012-08-212,1992,2532,1812,2502,575,1002,250
2012-08-202,2202,2422,1902,1962,139,6002,196
2012-08-172,1812,2062,1622,2062,193,0002,206
2012-08-162,1912,2222,1562,1803,716,7002,180
2012-08-152,1892,2672,1712,1936,090,1002,193
2012-08-142,2582,2752,2072,2343,769,6002,234
2012-08-132,1982,3052,1832,2578,125,1002,257
2012-08-102,2002,2102,0842,21013,853,4002,210
2012-08-091,7881,8181,7421,8104,917,5001,810
2012-08-081,8401,8651,7871,8074,389,5001,807
2012-08-071,7581,8241,7551,8213,820,8001,821
2012-08-061,7641,7921,7451,7652,942,5001,765
2012-08-031,7211,7601,6851,7394,776,0001,739
2012-08-021,7011,7381,6461,7375,754,7001,737
2012-08-011,6711,7151,6381,6945,197,7001,694
2012-07-311,6421,7201,6051,7028,793,9001,702
2012-07-301,7711,7901,6191,6389,861,3001,638
2012-07-271,8501,8801,7461,7628,830,5001,762
2012-07-261,8551,9551,8021,9526,787,3001,952
2012-07-251,9962,0371,8411,8607,615,3001,860
2012-07-242,0362,0751,9862,0167,448,3002,016
2012-07-232,1452,1852,0382,0395,020,4002,039
2012-07-202,2162,2192,1532,1654,193,5002,165
2012-07-192,1952,2382,1922,2233,442,1002,223
2012-07-182,1902,2242,1602,1765,005,0002,176
2012-07-172,2942,2942,2062,2086,150,5002,208
2012-07-132,2772,3542,2652,3403,724,0002,340
2012-07-122,3192,3192,2912,2932,236,1002,293
2012-07-112,2832,3102,2672,3103,194,3002,310
2012-07-102,2992,3132,2462,2713,635,9002,271
2012-07-092,2662,2952,2582,2652,364,0002,265
2012-07-062,2702,2822,2502,2632,966,5002,263
2012-07-052,2912,3172,2832,2912,662,7002,291
2012-07-042,2792,2982,2462,2813,916,0002,281
2012-07-032,2662,3402,2572,2966,320,2002,296
2012-07-022,1372,2652,1132,2627,240,3002,262
2012-06-292,0422,1052,0272,0872,931,6002,087
2012-06-282,0602,0882,0412,0722,453,3002,072
2012-06-272,1202,1302,0362,0535,348,2002,053
2012-06-262,1322,1562,1002,1493,599,6002,149
2012-06-252,1732,1902,0972,1083,889,3002,108
2012-06-222,0812,1252,0672,0945,141,0002,094
2012-06-212,0302,1122,0242,0976,087,7002,097
2012-06-202,0052,0341,9882,0264,875,9002,026
2012-06-192,0062,0371,9812,0034,987,5002,003
2012-06-182,0332,0672,0022,0275,305,7002,027
2012-06-152,1152,1401,9771,99316,135,4001,993
2012-06-141,7531,8231,7431,7755,685,9001,775
2012-06-131,7341,7781,7061,7525,052,3001,752
2012-06-121,6781,7921,6671,7638,493,4001,763
2012-06-111,6621,7311,6471,7214,994,4001,721
2012-06-081,6311,6411,5911,6264,144,7001,626
2012-06-071,6501,6771,6121,6305,226,7001,630
2012-06-061,6731,6901,5541,5947,549,7001,594
2012-06-051,4481,5871,4481,5808,285,3001,580
2012-06-041,4081,5371,3921,4559,089,2001,455
2012-06-011,6031,6081,4771,4829,546,9001,482
2012-05-311,6901,7041,6151,6366,213,2001,636
2012-05-301,7481,7831,7271,7383,302,2001,738
2012-05-291,7271,7791,7201,7474,700,9001,747
2012-05-281,8121,8191,6971,7676,765,8001,767
2012-05-251,9011,9241,8151,8284,265,8001,828
2012-05-241,8601,9151,8341,9105,307,9001,910
2012-05-231,9351,9651,8641,8724,627,4001,872
2012-05-221,9262,0301,9251,9604,852,8001,960
2012-05-211,8881,9791,8251,9536,632,2001,953
2012-05-181,9742,0421,9131,9457,675,1001,945
2012-05-171,9501,9981,9411,9944,408,0001,994
2012-05-161,9501,9991,8941,9105,149,9001,910
2012-05-151,9601,9801,8831,9344,972,8001,934
2012-05-141,9502,0841,9402,0045,577,6002,004
2012-05-112,0392,0601,9621,9785,273,4001,978
2012-05-102,0652,1272,0212,0728,293,2002,072
2012-05-091,8711,9601,8531,9359,905,2001,935
2012-05-082,0072,0431,7001,96122,907,6001,961
2012-05-071,9901,9911,9901,9902,419,3001,990
2012-05-022,4472,5242,4442,4903,056,0002,490
2012-05-012,4722,5132,4282,4323,743,0002,432
2012-04-272,5802,5832,5022,5033,763,5002,503
2012-04-262,5692,5892,5052,5524,492,7002,552
2012-04-252,4992,5552,4382,5106,434,8002,510
2012-04-242,6702,7142,4942,5269,665,8002,526
2012-04-232,5442,6432,5442,6355,467,0002,635
2012-04-202,5332,5752,4912,5393,876,0002,539
2012-04-192,5212,5922,5102,5494,322,2002,549
2012-04-182,5102,5452,4742,5214,773,3002,521
2012-04-172,4152,5262,4062,5196,338,9002,519
2012-04-162,4082,4292,3932,4061,897,5002,406
2012-04-132,4012,4692,3832,4224,478,7002,422
2012-04-122,3812,4252,3562,4134,470,1002,413
2012-04-112,2862,3812,2562,3774,988,3002,377
2012-04-102,3752,3902,2912,3023,968,7002,302
2012-04-092,3592,4192,3402,3903,065,2002,390
2012-04-062,4162,4302,3652,3844,419,1002,384
2012-04-052,3932,4322,3352,3936,148,8002,393
2012-04-042,3582,4172,3442,3937,283,4002,393
2012-04-032,3502,3712,2742,3215,195,3002,321
2012-04-022,3542,3842,3402,3714,993,4002,371
2012-03-302,3052,3202,2482,2936,171,5002,293
2012-03-292,2322,3552,2302,3406,893,7002,340
2012-03-282,1922,2472,1782,2022,892,2002,202
2012-03-272,2002,2642,1682,2474,001,7002,247
2012-03-262,2682,2772,1462,1997,376,5002,199
2012-03-232,2622,2832,2312,2603,544,8002,260
2012-03-222,2682,2882,2332,2595,919,7002,259
2012-03-212,1872,2802,1792,2368,134,0002,236
2012-03-192,2452,2702,1602,1675,324,0002,167
2012-03-162,2732,2962,2272,2447,611,0002,244
2012-03-152,2832,3172,2222,2239,342,1002,223
2012-03-142,4842,4982,3252,32810,441,7002,328
2012-03-132,4712,5342,4252,4906,641,4002,490
2012-03-122,4062,5052,3912,4805,466,6002,480
2012-03-092,4112,4412,3782,4015,610,0002,401
2012-03-082,4272,4672,3772,4115,294,5002,411
2012-03-072,4512,4622,4072,4113,824,0002,411
2012-03-062,4822,4882,4152,4756,831,6002,475
2012-03-052,5492,5492,4512,4647,799,9002,464
2012-03-022,5322,5932,4962,5485,966,0002,548
2012-03-012,6492,6642,5352,5495,621,9002,549
2012-02-292,6892,7442,6322,6457,383,7002,645
2012-02-282,6212,7172,6012,7136,917,1002,713
2012-02-272,6502,6582,6002,6004,534,9002,600
2012-02-242,5312,6472,5202,6387,743,2002,638
2012-02-232,6132,6372,5732,5873,856,4002,587
2012-02-222,6002,6272,5252,6037,341,4002,603
2012-02-212,4172,5842,4172,5769,602,7002,576
2012-02-202,4302,4652,3702,3819,923,8002,381
2012-02-172,6342,6572,4842,5069,362,9002,506
2012-02-162,6252,6982,6092,6307,309,5002,630
2012-02-152,6882,7372,6502,6517,395,9002,651
2012-02-142,7152,7602,6572,69710,323,4002,697
2012-02-132,6282,7462,6012,73512,754,1002,735
2012-02-102,6232,6572,5902,62810,718,1002,628
2012-02-092,4752,6032,4702,59712,706,9002,597
2012-02-082,5432,5602,4632,48519,663,8002,485
2012-02-072,2892,3122,2332,2936,771,3002,293
2012-02-062,2692,3212,2662,2897,772,1002,289
2012-02-032,1762,2762,1202,23712,968,4002,237
2012-02-022,0712,1402,0452,09410,034,4002,094
2012-02-011,9392,0551,9332,0509,367,2002,050
2012-01-311,9051,9321,8731,9294,558,4001,929
2012-01-301,9051,9451,8961,9053,410,5001,905
2012-01-271,9031,9381,8821,9104,467,8001,910
2012-01-261,9231,9381,8621,9036,493,1001,903
2012-01-251,9521,9801,9301,9424,448,6001,942
2012-01-242,0002,0081,9091,9728,474,2001,972
2012-01-231,8591,9621,8511,9629,560,7001,962
2012-01-201,8611,8641,7901,8077,891,6001,807
2012-01-191,8521,8921,7501,85512,382,1001,855
2012-01-181,8361,8781,8081,8445,932,0001,844
2012-01-171,9171,9281,8051,8108,798,5001,810
2012-01-161,9081,9421,8871,9164,413,4001,916
2012-01-131,9511,9601,8931,9386,676,2001,938
2012-01-121,9221,9731,8831,94611,128,9001,946
2012-01-112,0052,0601,8911,8999,326,0001,899
2012-01-102,0922,0992,0002,0275,049,0002,027
2012-01-062,2352,2382,1112,1175,601,2002,117
2012-01-052,2882,2902,2172,2222,882,4002,222
2012-01-042,3212,3252,2852,2922,077,2002,292

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