1. HOME >
  2. 株価時系列 >
  3. 2432 >
  4. 2015年

2432 (株)ディー・エヌ・エー の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,8981,9181,8951,899898,5001,899
2015-12-291,8621,8911,8531,890993,8001,890
2015-12-281,8411,8661,8311,8581,148,0001,858
2015-12-251,8011,8401,7911,8251,270,2001,825
2015-12-241,8561,8651,8131,8161,146,2001,816
2015-12-221,8501,8891,8451,8581,162,1001,858
2015-12-211,8931,9051,8321,8612,322,6001,861
2015-12-181,9331,9661,9071,9111,990,5001,911
2015-12-171,9551,9691,9371,9481,344,1001,948
2015-12-161,9401,9471,9041,9311,194,7001,931
2015-12-151,9511,9711,9081,9121,330,2001,912
2015-12-141,9321,9551,9111,9381,400,9001,938
2015-12-111,9452,0001,9431,9751,814,1001,975
2015-12-101,9982,0001,9511,9561,890,1001,956
2015-12-092,0312,0432,0102,0181,470,8002,018
2015-12-082,0332,0471,9982,0261,940,4002,026
2015-12-071,9852,0551,9822,0332,941,9002,033
2015-12-041,9631,9901,9611,9731,582,2001,973
2015-12-031,9731,9951,9701,9901,316,8001,990
2015-12-021,9521,9961,9521,9831,433,5001,983
2015-12-011,9371,9681,9371,9671,730,6001,967
2015-11-301,9551,9801,9251,9381,488,3001,938
2015-11-271,9801,9941,9571,9621,514,2001,962
2015-11-261,9752,0051,9701,9902,438,7001,990
2015-11-251,9731,9911,9521,9612,380,4001,961
2015-11-241,9201,9791,9131,9672,180,1001,967
2015-11-201,9101,9441,9011,9271,593,0001,927
2015-11-191,8801,9091,8741,9062,156,8001,906
2015-11-181,8501,8831,8471,8661,774,4001,866
2015-11-171,8251,8661,8131,8583,937,0001,858
2015-11-161,9001,9041,8041,8046,918,2001,804
2015-11-131,9001,9831,9001,9683,857,8001,968
2015-11-121,9601,9661,9101,9224,546,5001,922
2015-11-111,9561,9751,9431,9652,635,7001,965
2015-11-101,9121,9521,9081,9463,672,1001,946
2015-11-091,9151,9321,9011,9163,278,0001,916
2015-11-061,9461,9481,9041,9112,399,6001,911
2015-11-051,9201,9631,8821,9424,986,0001,942
2015-11-041,9351,9551,9021,9124,405,3001,912
2015-11-021,9781,9941,8961,9188,757,9001,918
2015-10-302,0482,0481,9471,95217,160,0001,952
2015-10-292,4952,5221,9452,08035,441,4002,080
2015-10-282,4052,4522,3852,4452,380,6002,445
2015-10-272,4182,4432,4002,4101,305,1002,410
2015-10-262,4412,4542,4182,4251,616,1002,425
2015-10-232,4112,4262,3892,4042,078,5002,404
2015-10-222,3552,3962,3522,3791,006,5002,379
2015-10-212,3762,4102,3352,3782,074,1002,378
2015-10-202,3432,3752,3182,3511,947,3002,351
2015-10-192,3242,3922,2942,3362,550,2002,336
2015-10-162,2622,3112,2442,3002,391,8002,300
2015-10-152,2442,2702,2092,2561,519,7002,256
2015-10-142,3022,3262,2522,2591,973,9002,259
2015-10-132,2462,3452,2442,3202,790,1002,320
2015-10-092,2512,2642,1992,2471,976,0002,247
2015-10-082,2322,2542,2112,2172,100,5002,217
2015-10-072,2062,2482,1932,2351,576,1002,235
2015-10-062,2692,2782,2102,2172,238,6002,217
2015-10-052,1902,2552,1802,2391,684,0002,239
2015-10-022,1722,2102,1612,1881,519,5002,188
2015-10-012,2172,2782,1672,1784,551,8002,178
2015-09-302,2882,2902,1472,21914,738,0002,219
2015-09-292,2522,2742,2122,2382,881,9002,238
2015-09-282,2842,2982,2412,2761,917,9002,276
2015-09-252,2602,2902,2212,2711,874,4002,271
2015-09-242,2602,2962,2442,2632,231,1002,263
2015-09-182,3162,3192,2832,3051,447,0002,305
2015-09-172,3312,3402,2852,3131,680,8002,313
2015-09-162,3752,3852,2662,3042,862,5002,304
2015-09-152,3502,4042,3222,3682,167,0002,368
2015-09-142,3592,4142,3202,3562,339,9002,356
2015-09-112,2802,3962,2632,3613,539,2002,361
2015-09-102,2492,3122,2172,2933,234,5002,293
2015-09-092,1922,2972,1522,2843,768,3002,284
2015-09-082,1812,2302,0862,1234,343,5002,123
2015-09-072,1112,2192,0612,1867,580,5002,186
2015-09-042,1122,1121,9892,0112,301,0002,011
2015-09-032,1142,1312,0672,0821,682,0002,082
2015-09-022,1022,1682,0952,1132,228,6002,113
2015-09-012,2012,2112,1192,1201,688,0002,120
2015-08-312,1722,2302,1602,2161,411,5002,216
2015-08-282,1742,2762,1352,2222,672,8002,222
2015-08-272,1552,1782,1092,1241,616,0002,124
2015-08-262,0932,1332,0602,1172,569,0002,117
2015-08-251,9372,1431,9252,1074,748,5002,107
2015-08-242,1002,1402,0012,0203,422,6002,020
2015-08-212,2502,2732,1582,1922,865,8002,192
2015-08-202,3212,3312,3012,3151,688,3002,315
2015-08-192,3702,3722,3302,3431,326,0002,343
2015-08-182,3802,3892,3552,3801,097,6002,380
2015-08-172,3402,4162,3302,3941,638,2002,394
2015-08-142,3342,3582,3202,350913,1002,350
2015-08-132,3352,3622,3232,3451,427,7002,345
2015-08-122,4272,4322,3202,3553,006,9002,355
2015-08-112,4352,5422,4202,4523,144,7002,452
2015-08-102,3252,4502,2962,4353,694,7002,435
2015-08-072,3712,3832,3482,3831,007,6002,383
2015-08-062,4242,4262,3582,3631,615,9002,363
2015-08-052,4222,4382,3952,4081,287,7002,408
2015-08-042,4282,4662,4082,4451,223,1002,445
2015-08-032,4652,4672,4202,430976,7002,430
2015-07-312,4282,4822,4162,4652,083,2002,465
2015-07-302,4002,4482,3912,4302,584,9002,430
2015-07-292,3552,3782,3252,3661,543,7002,366
2015-07-282,2672,3892,2662,3622,958,7002,362
2015-07-272,3582,3652,2952,3121,903,9002,312
2015-07-242,3702,3952,3532,3771,086,6002,377
2015-07-232,3682,4042,3582,3682,010,9002,368
2015-07-222,3402,3562,3172,3401,336,1002,340
2015-07-212,3552,4132,3472,3901,274,5002,390
2015-07-172,3402,3502,3182,336880,5002,336
2015-07-162,3292,3452,3172,3351,215,1002,335
2015-07-152,3002,3542,2982,3262,242,7002,326
2015-07-142,2502,2742,2162,2532,096,2002,253
2015-07-132,2972,2982,1852,2083,803,2002,208
2015-07-102,3172,3332,2672,2931,480,3002,293
2015-07-092,2052,3112,1802,2992,124,8002,299
2015-07-082,3672,3702,2812,2812,206,7002,281
2015-07-072,3752,3872,3582,383931,2002,383
2015-07-062,3702,3982,3412,3541,375,6002,354
2015-07-032,4202,4282,3902,4011,061,2002,401
2015-07-022,4492,4502,4182,4241,078,8002,424
2015-07-012,4102,4342,3872,4271,061,3002,427
2015-06-302,4002,4232,3722,4061,704,1002,406
2015-06-292,4252,4872,4002,4032,826,4002,403
2015-06-262,5222,5562,5102,5341,356,5002,534
2015-06-252,4862,5342,4762,5241,222,8002,524
2015-06-242,4912,5062,4792,4941,135,9002,494
2015-06-232,4702,5042,4622,5001,139,2002,500
2015-06-222,4832,4872,4472,4551,329,6002,455
2015-06-192,4802,5012,4302,4861,868,9002,486
2015-06-182,4852,5042,4612,4701,357,3002,470
2015-06-172,4782,5132,4742,5021,361,7002,502
2015-06-162,4732,5282,4712,4912,862,5002,491
2015-06-152,4942,5062,4442,4673,015,8002,467
2015-06-122,4002,4552,3952,4442,082,2002,444
2015-06-112,4282,4302,3782,3922,780,5002,392
2015-06-102,4402,4842,4202,4271,974,9002,427
2015-06-092,4852,5132,4302,4312,322,9002,431
2015-06-082,5052,5212,4562,4852,666,9002,485
2015-06-052,5472,5502,5072,5291,490,3002,529
2015-06-042,5702,5702,5222,5472,199,9002,547
2015-06-032,6012,6082,5642,5731,828,4002,573
2015-06-022,6642,6642,5542,5963,784,0002,596
2015-06-012,6472,7052,6212,6655,626,3002,665
2015-05-292,5422,6842,5252,6518,999,9002,651
2015-05-282,5052,5212,4942,5111,429,4002,511
2015-05-272,4982,5332,4722,5142,768,0002,514
2015-05-262,5002,5072,4682,4711,430,7002,471
2015-05-252,5402,5442,5042,5131,604,1002,513
2015-05-222,5162,5452,4872,5272,747,1002,527
2015-05-212,5002,5532,4932,5043,053,9002,504
2015-05-202,4752,5442,4472,4783,182,6002,478
2015-05-192,4942,5012,4592,4652,695,4002,465
2015-05-182,5302,5382,4832,5073,135,7002,507
2015-05-152,5092,5642,4922,5404,145,9002,540
2015-05-142,5012,5562,4802,5114,649,4002,511
2015-05-132,3752,5692,3502,53410,064,2002,534
2015-05-122,4712,4832,4242,4453,305,1002,445
2015-05-112,4482,5042,4092,4955,609,5002,495
2015-05-082,3802,4542,3612,4357,340,6002,435
2015-05-072,3312,3492,2662,2934,906,3002,293
2015-05-012,3562,3972,3362,3593,536,4002,359
2015-04-302,4572,4572,3902,3943,330,7002,394
2015-04-282,5202,5372,4812,4872,608,0002,487
2015-04-272,5352,5752,4952,5003,554,1002,500
2015-04-242,5162,5542,4622,5344,212,3002,534
2015-04-232,6002,6002,5052,5103,928,5002,510
2015-04-222,5622,5972,5322,5813,893,2002,581
2015-04-212,5092,5842,5012,5775,322,8002,577
2015-04-202,4902,5242,4622,4973,186,6002,497
2015-04-172,5712,5832,5022,5054,063,1002,505
2015-04-162,6212,6792,5602,57111,613,4002,571
2015-04-152,5302,5762,4662,5616,597,7002,561
2015-04-142,6072,6292,5562,5585,091,0002,558
2015-04-132,6352,6752,5952,6078,862,2002,607
2015-04-102,5772,6402,5672,62111,523,8002,621
2015-04-092,4762,5952,4692,58715,203,5002,587
2015-04-082,4992,5102,4132,4426,111,0002,442
2015-04-072,5062,5272,4632,4887,199,0002,488
2015-04-062,4512,5492,4462,50614,719,6002,506
2015-04-032,3502,4972,3482,49522,156,6002,495
2015-04-022,2802,3322,2622,2836,744,9002,283
2015-04-012,3512,3522,2602,2628,944,6002,262
2015-03-312,3232,3932,2782,35122,626,3002,351
2015-03-302,1542,3352,1392,30722,349,8002,307
2015-03-272,1952,1992,1122,1257,621,2002,125
2015-03-262,1132,2082,0922,16910,582,3002,169
2015-03-252,1252,2042,1202,13314,222,8002,133
2015-03-242,1012,1602,0592,13918,183,4002,139
2015-03-232,0662,3372,0502,08151,290,0002,081
2015-03-202,1042,1701,9962,09966,619,5002,099
2015-03-192,1072,1072,1072,1071,006,7002,107
2015-03-181,7071,7071,7071,707468,5001,707
2015-03-171,4301,4301,4031,4071,211,1001,407
2015-03-161,4241,4291,4151,4191,061,7001,419
2015-03-131,4181,4241,4041,4111,065,2001,411
2015-03-121,4011,4181,4011,4141,108,9001,414
2015-03-111,4021,4091,3941,4041,667,1001,404
2015-03-101,4151,4201,3981,4021,498,5001,402
2015-03-091,4501,4501,4111,4151,643,0001,415
2015-03-061,4431,4721,4421,4571,603,4001,457
2015-03-051,4531,4851,4401,4413,253,6001,441
2015-03-041,4371,4651,4351,4411,517,4001,441
2015-03-031,4411,4561,4351,4501,636,5001,450
2015-03-021,4571,4571,4151,4332,335,4001,433
2015-02-271,4141,4341,4111,4302,158,0001,430
2015-02-261,4001,4041,3861,4041,168,2001,404
2015-02-251,4001,4141,3951,3981,368,2001,398
2015-02-241,3721,4051,3721,3992,313,7001,399
2015-02-231,3881,3911,3701,3731,902,9001,373
2015-02-201,3771,3831,3671,3801,495,2001,380
2015-02-191,3851,3921,3751,3792,083,9001,379
2015-02-181,3991,4011,3761,3882,695,4001,388
2015-02-171,4001,4091,3881,3941,908,9001,394
2015-02-161,4041,4171,3861,3992,351,0001,399
2015-02-131,4271,4371,4001,4033,026,5001,403
2015-02-121,4491,4611,4381,4432,798,1001,443
2015-02-101,3991,4411,3951,4282,420,9001,428
2015-02-091,4161,4211,3941,4052,783,9001,405
2015-02-061,4711,4711,3841,4148,535,6001,414
2015-02-051,4831,5711,4821,5373,891,9001,537
2015-02-041,5011,5111,4851,4941,519,6001,494
2015-02-031,5031,5271,4751,4783,288,0001,478
2015-02-021,5331,5491,5031,5121,950,5001,512
2015-01-301,5501,5771,5331,5532,654,0001,553
2015-01-291,5511,5651,5201,5301,534,9001,530
2015-01-281,5111,5781,5101,5642,130,2001,564
2015-01-271,5001,5401,4881,5312,112,4001,531
2015-01-261,5251,5451,5041,5061,407,3001,506
2015-01-231,5261,5501,5111,5282,108,8001,528
2015-01-221,4671,5251,4481,5172,928,3001,517
2015-01-211,4451,5201,4401,4804,037,5001,480
2015-01-201,4301,4781,4241,4262,544,7001,426
2015-01-191,4401,4411,4131,4211,289,5001,421
2015-01-161,4501,4641,4101,4363,391,8001,436
2015-01-151,4801,4991,4151,4583,546,5001,458
2015-01-141,5141,5221,4781,4851,723,6001,485
2015-01-131,5471,5711,5041,5152,991,4001,515
2015-01-091,5041,5561,4881,5543,252,6001,554
2015-01-081,4711,5031,4451,5001,788,2001,500
2015-01-071,4971,5111,4631,4671,466,4001,467
2015-01-061,4661,5041,4631,4982,114,9001,498
2015-01-051,4571,4981,4571,4831,548,7001,483

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