2432 (株)ディー・エヌ・エーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,180	2,244	2,173	2,212	2,793,000	2,212
2013-12-27	2,170	2,180	2,139	2,159	1,742,400	2,159
2013-12-26	2,125	2,175	2,119	2,150	2,269,100	2,150
2013-12-25	2,100	2,138	2,085	2,124	2,604,400	2,124
2013-12-24	2,082	2,157	2,081	2,117	3,445,700	2,117
2013-12-20	2,074	2,107	2,052	2,085	2,721,800	2,085
2013-12-19	2,119	2,126	2,079	2,090	2,949,600	2,090
2013-12-18	2,105	2,173	2,094	2,109	5,355,400	2,109
2013-12-17	2,062	2,134	2,014	2,132	6,018,900	2,132
2013-12-16	2,114	2,137	2,035	2,041	3,585,000	2,041
2013-12-13	2,100	2,133	2,052	2,100	6,792,700	2,100
2013-12-12	2,246	2,267	2,078	2,103	13,602,900	2,103
2013-12-11	2,367	2,424	2,255	2,292	20,273,400	2,292
2013-12-10	2,118	2,518	2,093	2,417	39,046,100	2,417
2013-12-09	2,094	2,130	2,076	2,116	3,177,500	2,116
2013-12-06	2,095	2,118	2,012	2,063	3,075,200	2,063
2013-12-05	2,070	2,177	2,063	2,100	6,106,900	2,100
2013-12-04	2,022	2,080	2,000	2,063	3,343,300	2,063
2013-12-03	2,015	2,085	1,991	2,052	3,664,900	2,052
2013-12-02	2,017	2,035	1,992	2,017	3,034,500	2,017
2013-11-29	1,910	1,992	1,897	1,990	3,950,800	1,990
2013-11-28	1,871	1,912	1,865	1,908	2,206,600	1,908
2013-11-27	1,861	1,870	1,854	1,862	983,600	1,862
2013-11-26	1,843	1,870	1,843	1,845	1,653,500	1,845
2013-11-25	1,880	1,888	1,846	1,851	1,975,800	1,851
2013-11-22	1,905	1,914	1,871	1,879	1,645,700	1,879
2013-11-21	1,908	1,914	1,890	1,904	2,328,600	1,904
2013-11-20	1,893	1,904	1,872	1,875	1,639,900	1,875
2013-11-19	1,936	1,939	1,888	1,893	1,896,100	1,893
2013-11-18	1,869	1,925	1,861	1,914	3,869,800	1,914
2013-11-15	1,834	1,868	1,834	1,844	2,676,800	1,844
2013-11-14	1,848	1,883	1,828	1,844	3,599,900	1,844
2013-11-13	1,791	1,852	1,789	1,848	3,157,300	1,848
2013-11-12	1,778	1,827	1,764	1,808	3,386,900	1,808
2013-11-11	1,830	1,848	1,772	1,783	6,004,400	1,783
2013-11-08	1,864	1,888	1,827	1,840	12,020,700	1,840
2013-11-07	2,145	2,162	2,045	2,070	4,943,400	2,070
2013-11-06	2,171	2,198	2,160	2,195	2,226,400	2,195
2013-11-05	2,163	2,188	2,150	2,174	2,042,800	2,174
2013-11-01	2,165	2,195	2,112	2,152	4,042,600	2,152
2013-10-31	2,141	2,189	2,133	2,139	2,623,500	2,139
2013-10-30	2,134	2,176	2,119	2,139	3,345,000	2,139
2013-10-29	2,089	2,133	2,087	2,127	3,012,800	2,127
2013-10-28	2,072	2,079	2,048	2,073	1,317,200	2,073
2013-10-25	2,052	2,069	2,033	2,069	2,100,900	2,069
2013-10-24	1,999	2,043	1,994	2,043	1,063,400	2,043
2013-10-23	2,050	2,059	1,996	2,008	1,520,600	2,008
2013-10-22	2,062	2,074	2,028	2,039	1,665,000	2,039
2013-10-21	2,058	2,076	2,041	2,075	1,590,000	2,075
2013-10-18	2,035	2,060	2,025	2,041	1,558,600	2,041
2013-10-17	2,030	2,044	2,012	2,031	2,309,300	2,031
2013-10-16	1,999	2,038	1,992	2,012	2,313,700	2,012
2013-10-15	1,955	2,018	1,950	2,010	3,300,800	2,010
2013-10-11	1,930	1,945	1,914	1,942	2,224,000	1,942
2013-10-10	1,863	1,922	1,841	1,899	3,493,700	1,899
2013-10-09	1,870	1,877	1,831	1,851	4,508,600	1,851
2013-10-08	1,880	1,919	1,858	1,913	2,154,400	1,913
2013-10-07	1,899	1,904	1,873	1,883	1,715,400	1,883
2013-10-04	1,885	1,923	1,860	1,879	2,820,900	1,879
2013-10-03	1,920	1,930	1,871	1,883	3,343,400	1,883
2013-10-02	1,980	1,991	1,924	1,938	2,159,000	1,938
2013-10-01	1,990	2,005	1,979	1,980	1,129,600	1,980
2013-09-30	1,998	2,008	1,975	1,998	1,158,000	1,998
2013-09-27	1,989	2,023	1,984	2,018	1,631,700	2,018
2013-09-26	1,952	2,007	1,952	2,007	1,179,800	2,007
2013-09-25	1,961	1,976	1,952	1,969	1,508,400	1,969
2013-09-24	2,025	2,036	1,969	1,979	3,555,600	1,979
2013-09-20	2,092	2,102	2,045	2,052	1,925,700	2,052
2013-09-19	2,107	2,111	2,075	2,089	1,683,700	2,089
2013-09-18	2,068	2,119	2,066	2,097	2,930,200	2,097
2013-09-17	2,025	2,067	2,018	2,061	2,254,500	2,061
2013-09-13	2,029	2,047	2,009	2,019	1,384,900	2,019
2013-09-12	2,025	2,030	2,005	2,030	1,740,200	2,030
2013-09-11	2,075	2,075	2,043	2,051	1,593,200	2,051
2013-09-10	2,098	2,103	2,061	2,076	1,685,300	2,076
2013-09-09	2,094	2,109	2,011	2,100	4,837,000	2,100
2013-09-06	2,056	2,094	2,037	2,087	4,015,400	2,087
2013-09-05	2,018	2,074	2,010	2,065	3,206,500	2,065
2013-09-04	1,968	2,009	1,955	2,005	2,203,400	2,005
2013-09-03	1,902	2,001	1,892	1,975	3,197,800	1,975
2013-09-02	1,929	1,936	1,889	1,896	1,834,300	1,896
2013-08-30	1,941	1,957	1,911	1,929	2,394,900	1,929
2013-08-29	1,949	1,968	1,929	1,945	1,877,700	1,945
2013-08-28	1,940	1,988	1,933	1,953	2,984,500	1,953
2013-08-27	1,980	1,995	1,955	1,976	2,004,900	1,976
2013-08-26	1,995	2,015	1,967	1,981	2,838,700	1,981
2013-08-23	2,040	2,042	1,980	1,996	4,880,200	1,996
2013-08-22	1,952	1,989	1,888	1,974	8,107,600	1,974
2013-08-21	2,039	2,039	1,924	1,968	12,413,000	1,968
2013-08-20	2,250	2,259	2,109	2,121	9,339,000	2,121
2013-08-19	2,260	2,308	2,178	2,200	11,476,600	2,200
2013-08-16	2,172	2,277	2,150	2,267	15,623,600	2,267
2013-08-15	2,175	2,230	2,126	2,138	8,610,900	2,138
2013-08-14	2,109	2,145	2,070	2,106	3,421,400	2,106
2013-08-13	2,087	2,125	2,043	2,106	4,829,500	2,106
2013-08-12	2,015	2,162	2,015	2,087	12,937,800	2,087
2013-08-09	1,961	2,074	1,959	2,059	14,953,000	2,059
2013-08-08	1,900	1,948	1,856	1,859	3,971,800	1,859
2013-08-07	1,956	1,956	1,921	1,928	2,387,900	1,928
2013-08-06	1,984	1,998	1,928	1,974	3,420,000	1,974
2013-08-05	1,920	1,984	1,912	1,975	4,036,900	1,975
2013-08-02	1,903	1,943	1,890	1,940	2,963,800	1,940
2013-08-01	1,852	1,897	1,834	1,890	2,845,700	1,890
2013-07-31	1,850	1,874	1,828	1,861	3,000,800	1,861
2013-07-30	1,835	1,885	1,825	1,866	3,097,300	1,866
2013-07-29	1,890	1,892	1,835	1,841	3,581,600	1,841
2013-07-26	1,917	1,932	1,900	1,909	2,658,500	1,909
2013-07-25	1,922	1,952	1,910	1,934	3,156,100	1,934
2013-07-24	1,952	1,953	1,894	1,912	5,259,300	1,912
2013-07-23	1,981	1,989	1,945	1,953	3,575,900	1,953
2013-07-22	2,013	2,026	1,941	1,972	3,383,500	1,972
2013-07-19	2,052	2,075	1,964	2,000	5,721,200	2,000
2013-07-18	1,970	2,067	1,965	2,045	6,866,800	2,045
2013-07-17	1,949	1,979	1,940	1,957	3,425,200	1,957
2013-07-16	1,882	1,955	1,879	1,951	5,769,700	1,951
2013-07-12	1,916	1,919	1,877	1,877	4,248,700	1,877
2013-07-11	1,932	1,934	1,893	1,915	4,420,500	1,915
2013-07-10	1,941	1,949	1,923	1,946	3,108,800	1,946
2013-07-09	1,930	1,969	1,921	1,941	3,403,900	1,941
2013-07-08	1,984	1,988	1,906	1,916	4,617,700	1,916
2013-07-05	1,905	1,980	1,893	1,944	5,301,900	1,944
2013-07-04	1,881	1,905	1,851	1,888	3,327,800	1,888
2013-07-03	1,915	1,939	1,870	1,880	4,572,400	1,880
2013-07-02	1,904	1,948	1,875	1,924	4,653,200	1,924
2013-07-01	1,923	1,928	1,863	1,899	5,909,600	1,899
2013-06-28	1,990	1,990	1,912	1,948	4,926,300	1,948
2013-06-27	1,912	1,972	1,814	1,952	5,707,900	1,952
2013-06-26	2,052	2,058	1,896	1,900	5,363,500	1,900
2013-06-25	2,080	2,105	2,025	2,051	3,620,700	2,051
2013-06-24	2,200	2,200	2,078	2,083	4,495,300	2,083
2013-06-21	2,150	2,207	2,121	2,200	2,520,400	2,200
2013-06-20	2,184	2,211	2,162	2,190	2,013,600	2,190
2013-06-19	2,218	2,225	2,175	2,184	2,189,500	2,184
2013-06-18	2,210	2,233	2,173	2,192	3,458,500	2,192
2013-06-17	2,063	2,245	2,062	2,201	7,602,900	2,201
2013-06-14	2,137	2,172	2,054	2,062	4,587,900	2,062
2013-06-13	2,186	2,186	2,105	2,107	3,754,600	2,107
2013-06-12	2,201	2,223	2,163	2,202	4,711,600	2,202
2013-06-11	2,225	2,285	2,210	2,249	5,873,400	2,249
2013-06-10	2,200	2,244	2,183	2,226	7,578,500	2,226
2013-06-07	2,004	2,050	1,962	2,032	4,457,900	2,032
2013-06-06	2,039	2,111	2,033	2,044	3,450,700	2,044
2013-06-05	2,084	2,186	2,048	2,075	4,664,300	2,075
2013-06-04	2,072	2,099	2,002	2,054	5,140,900	2,054
2013-06-03	2,117	2,165	2,070	2,072	2,899,900	2,072
2013-05-31	2,159	2,167	2,105	2,138	3,011,100	2,138
2013-05-30	2,160	2,209	2,118	2,141	3,022,000	2,141
2013-05-29	2,240	2,243	2,193	2,194	3,930,100	2,194
2013-05-28	2,125	2,232	2,121	2,221	6,959,100	2,221
2013-05-27	2,020	2,158	2,005	2,132	6,938,100	2,132
2013-05-24	2,075	2,140	1,997	2,039	7,737,900	2,039
2013-05-23	2,209	2,223	2,023	2,030	8,110,300	2,030
2013-05-22	2,225	2,244	2,192	2,208	4,635,400	2,208
2013-05-21	2,209	2,238	2,197	2,207	3,781,500	2,207
2013-05-20	2,249	2,256	2,192	2,198	6,629,100	2,198
2013-05-17	2,101	2,236	2,080	2,213	10,837,800	2,213
2013-05-16	2,210	2,250	2,018	2,107	12,232,200	2,107
2013-05-15	2,306	2,310	2,190	2,211	12,871,400	2,211
2013-05-14	2,310	2,363	2,307	2,325	8,897,900	2,325
2013-05-13	2,380	2,407	2,295	2,297	15,071,900	2,297
2013-05-10	2,436	2,446	2,325	2,372	25,147,400	2,372
2013-05-09	2,810	2,859	2,773	2,786	5,289,000	2,786
2013-05-08	2,826	2,827	2,754	2,775	5,444,700	2,775
2013-05-07	2,774	2,835	2,743	2,819	4,775,800	2,819
2013-05-02	2,701	2,743	2,663	2,723	3,317,000	2,723
2013-05-01	2,785	2,790	2,707	2,709	3,368,300	2,709
2013-04-30	2,680	2,795	2,669	2,779	4,769,600	2,779
2013-04-26	2,793	2,830	2,696	2,707	7,328,900	2,707
2013-04-25	2,865	2,866	2,815	2,843	4,880,800	2,843
2013-04-24	2,850	2,871	2,808	2,868	5,024,800	2,868
2013-04-23	2,750	2,842	2,745	2,825	6,932,700	2,825
2013-04-22	2,782	2,786	2,727	2,752	3,602,700	2,752
2013-04-19	2,800	2,820	2,716	2,749	6,780,100	2,749
2013-04-18	2,695	2,842	2,678	2,757	14,237,000	2,757
2013-04-17	2,607	2,699	2,602	2,696	7,206,800	2,696
2013-04-16	2,540	2,612	2,481	2,606	5,514,500	2,606
2013-04-15	2,570	2,633	2,553	2,591	5,865,200	2,591
2013-04-12	2,567	2,579	2,524	2,575	5,995,000	2,575
2013-04-11	2,476	2,575	2,462	2,544	8,509,800	2,544
2013-04-10	2,371	2,469	2,371	2,437	4,268,200	2,437
2013-04-09	2,374	2,419	2,356	2,396	4,905,600	2,396
2013-04-08	2,327	2,400	2,311	2,386	6,464,300	2,386
2013-04-05	2,319	2,360	2,287	2,297	7,407,300	2,297
2013-04-04	2,305	2,382	2,207	2,269	8,049,800	2,269
2013-04-03	2,419	2,420	2,313	2,339	5,892,500	2,339
2013-04-02	2,340	2,431	2,297	2,413	5,546,000	2,413
2013-04-01	2,563	2,565	2,397	2,397	6,066,600	2,397
2013-03-29	2,589	2,597	2,532	2,555	3,639,500	2,555
2013-03-28	2,521	2,590	2,503	2,560	5,269,900	2,560
2013-03-27	2,600	2,651	2,517	2,528	7,771,100	2,528
2013-03-26	2,690	2,738	2,624	2,639	11,008,700	2,639
2013-03-25	2,608	2,692	2,570	2,687	12,148,800	2,687
2013-03-22	2,460	2,584	2,451	2,558	11,903,200	2,558
2013-03-21	2,449	2,483	2,435	2,437	4,248,800	2,437
2013-03-19	2,479	2,479	2,433	2,436	3,769,200	2,436
2013-03-18	2,478	2,512	2,457	2,457	5,074,700	2,457
2013-03-15	2,472	2,499	2,446	2,465	4,182,400	2,465
2013-03-14	2,490	2,502	2,463	2,471	3,376,200	2,471
2013-03-13	2,492	2,525	2,454	2,480	4,448,900	2,480
2013-03-12	2,438	2,530	2,435	2,475	7,481,300	2,475
2013-03-11	2,503	2,510	2,416	2,434	6,192,300	2,434
2013-03-08	2,410	2,527	2,381	2,486	12,788,500	2,486
2013-03-07	2,437	2,453	2,356	2,388	11,482,300	2,388
2013-03-06	2,500	2,543	2,405	2,427	12,455,600	2,427
2013-03-05	2,542	2,579	2,468	2,478	14,040,800	2,478
2013-03-04	2,610	2,644	2,594	2,596	2,851,900	2,596
2013-03-01	2,581	2,630	2,565	2,594	4,838,300	2,594
2013-02-28	2,630	2,642	2,598	2,600	4,529,600	2,600
2013-02-27	2,646	2,655	2,587	2,644	3,698,600	2,644
2013-02-26	2,640	2,701	2,627	2,640	4,143,000	2,640
2013-02-25	2,690	2,719	2,643	2,668	5,593,600	2,668
2013-02-22	2,535	2,712	2,516	2,691	9,222,800	2,691
2013-02-21	2,552	2,592	2,531	2,548	4,976,900	2,548
2013-02-20	2,550	2,598	2,507	2,574	10,111,200	2,574
2013-02-19	2,695	2,734	2,546	2,547	19,877,900	2,547
2013-02-18	2,604	2,647	2,405	2,645	22,682,200	2,645
2013-02-15	2,717	2,726	2,540	2,606	10,257,100	2,606
2013-02-14	2,777	2,795	2,712	2,716	5,654,600	2,716
2013-02-13	2,750	2,789	2,694	2,744	9,434,900	2,744
2013-02-12	2,957	2,966	2,795	2,811	10,523,800	2,811
2013-02-08	3,205	3,260	2,906	2,919	14,814,500	2,919
2013-02-07	3,070	3,135	3,040	3,115	3,880,200	3,115
2013-02-06	2,970	3,120	2,931	3,110	8,646,800	3,110
2013-02-05	2,876	2,877	2,834	2,835	3,888,200	2,835
2013-02-04	2,889	2,903	2,854	2,875	4,431,300	2,875
2013-02-01	2,901	2,929	2,847	2,856	4,342,300	2,856
2013-01-31	2,920	2,930	2,845	2,892	5,913,600	2,892
2013-01-30	2,833	2,919	2,833	2,917	5,678,800	2,917
2013-01-29	2,852	2,890	2,820	2,829	4,316,300	2,829
2013-01-28	2,905	2,957	2,839	2,840	6,355,300	2,840
2013-01-25	2,884	2,972	2,831	2,896	6,687,600	2,896
2013-01-24	3,030	3,045	2,890	2,903	9,152,000	2,903
2013-01-23	3,155	3,205	3,025	3,050	3,664,600	3,050
2013-01-22	3,120	3,150	3,100	3,140	1,698,800	3,140
2013-01-21	3,210	3,230	3,105	3,120	2,895,500	3,120
2013-01-18	3,190	3,245	3,155	3,190	4,032,900	3,190
2013-01-17	3,255	3,315	3,130	3,170	4,311,300	3,170
2013-01-16	3,285	3,325	3,210	3,255	4,985,300	3,255
2013-01-15	3,250	3,430	3,245	3,410	6,931,200	3,410
2013-01-11	3,085	3,230	3,060	3,215	4,721,300	3,215
2013-01-10	3,135	3,135	3,020	3,060	2,927,300	3,060
2013-01-09	3,105	3,165	3,050	3,115	3,265,100	3,115
2013-01-08	3,030	3,150	3,025	3,100	5,259,900	3,100
2013-01-07	2,884	3,045	2,843	3,005	5,863,200	3,005
2013-01-04	2,875	2,904	2,854	2,903	3,277,600	2,903

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

2432 (株)ディー・エヌ・エー の時系列データ [2013年度]

2432 (株)ディー・エヌ・エーの時系列データ [2013年度]