2432 (株)ディー・エヌ・エーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,820	1,839	1,807	1,834	1,103,900	1,834
2018-12-27	1,823	1,836	1,805	1,817	1,000,800	1,817
2018-12-26	1,794	1,814	1,751	1,777	1,067,100	1,777
2018-12-25	1,785	1,794	1,756	1,786	1,579,400	1,786
2018-12-21	1,850	1,880	1,833	1,850	1,552,600	1,850
2018-12-20	1,911	1,930	1,888	1,899	1,186,200	1,899
2018-12-19	1,950	1,955	1,933	1,937	1,082,800	1,937
2018-12-18	1,968	1,977	1,932	1,961	1,278,300	1,961
2018-12-17	2,015	2,025	1,997	2,004	880,000	2,004
2018-12-14	2,032	2,056	1,995	2,010	1,483,300	2,010
2018-12-13	2,037	2,064	2,032	2,041	1,154,000	2,041
2018-12-12	2,017	2,038	2,011	2,025	1,781,200	2,025
2018-12-11	2,027	2,031	1,995	2,015	1,486,300	2,015
2018-12-10	2,044	2,050	2,019	2,041	920,100	2,041
2018-12-07	2,073	2,090	2,062	2,069	1,225,200	2,069
2018-12-06	2,080	2,085	2,038	2,063	1,225,300	2,063
2018-12-05	2,083	2,089	2,057	2,080	1,325,900	2,080
2018-12-04	2,129	2,137	2,092	2,105	1,244,400	2,105
2018-12-03	2,141	2,150	2,111	2,127	1,021,700	2,127
2018-11-30	2,152	2,156	2,104	2,106	1,730,300	2,106
2018-11-29	2,127	2,161	2,121	2,149	1,407,500	2,149
2018-11-28	2,130	2,141	2,088	2,114	1,683,300	2,114
2018-11-27	2,120	2,148	2,115	2,125	1,024,300	2,125
2018-11-26	2,106	2,139	2,104	2,117	982,400	2,117
2018-11-22	2,115	2,124	2,101	2,118	868,300	2,118
2018-11-21	2,077	2,114	2,070	2,110	781,400	2,110
2018-11-20	2,087	2,114	2,073	2,103	1,085,300	2,103
2018-11-19	2,138	2,149	2,108	2,117	1,954,300	2,117
2018-11-16	2,158	2,191	2,149	2,152	1,323,600	2,152
2018-11-15	2,136	2,171	2,125	2,164	1,066,200	2,164
2018-11-14	2,123	2,159	2,117	2,143	2,209,600	2,143
2018-11-13	2,093	2,152	2,072	2,140	2,218,000	2,140
2018-11-12	2,104	2,158	2,104	2,143	1,543,100	2,143
2018-11-09	2,130	2,244	2,123	2,150	4,479,000	2,150
2018-11-08	2,092	2,111	2,071	2,091	2,544,800	2,091
2018-11-07	2,021	2,136	2,018	2,062	5,776,400	2,062
2018-11-06	1,951	1,965	1,939	1,951	626,500	1,951
2018-11-05	1,923	1,972	1,920	1,942	1,099,300	1,942
2018-11-02	1,914	1,949	1,906	1,945	1,142,100	1,945
2018-11-01	1,900	1,929	1,900	1,915	1,390,400	1,915
2018-10-31	1,860	1,897	1,855	1,884	1,328,600	1,884
2018-10-30	1,820	1,852	1,817	1,848	1,108,300	1,848
2018-10-29	1,866	1,872	1,826	1,840	1,514,400	1,840
2018-10-26	1,869	1,887	1,838	1,854	1,288,200	1,854
2018-10-25	1,886	1,891	1,852	1,869	1,827,600	1,869
2018-10-24	1,948	1,956	1,934	1,942	1,128,400	1,942
2018-10-23	1,927	1,937	1,906	1,924	806,300	1,924
2018-10-22	1,941	1,942	1,918	1,933	822,200	1,933
2018-10-19	1,911	1,950	1,907	1,947	1,649,000	1,947
2018-10-18	1,934	1,963	1,916	1,927	1,090,000	1,927
2018-10-17	1,944	1,951	1,928	1,935	1,030,200	1,935
2018-10-16	1,890	1,922	1,883	1,921	1,323,300	1,921
2018-10-15	1,900	1,927	1,893	1,910	1,347,800	1,910
2018-10-12	1,878	1,910	1,874	1,897	1,382,100	1,897
2018-10-11	1,880	1,906	1,860	1,900	1,776,000	1,900
2018-10-10	1,952	1,977	1,938	1,953	844,200	1,953
2018-10-09	1,973	1,975	1,936	1,947	1,086,900	1,947
2018-10-05	1,976	1,994	1,958	1,985	1,002,700	1,985
2018-10-04	2,018	2,024	1,985	2,000	1,615,600	2,000
2018-10-03	2,014	2,021	1,979	1,994	1,545,000	1,994
2018-10-02	2,038	2,041	2,010	2,019	1,164,700	2,019
2018-10-01	2,025	2,054	2,016	2,025	1,563,800	2,025
2018-09-28	1,979	2,008	1,974	2,007	1,353,600	2,007
2018-09-27	1,980	2,022	1,975	1,978	1,855,600	1,978
2018-09-26	1,935	1,985	1,935	1,973	1,409,200	1,973
2018-09-25	1,948	1,967	1,944	1,948	1,113,500	1,948
2018-09-21	1,940	1,961	1,936	1,954	1,715,600	1,954
2018-09-20	1,906	1,931	1,894	1,925	1,161,900	1,925
2018-09-19	1,932	1,941	1,914	1,919	895,600	1,919
2018-09-18	1,877	1,917	1,875	1,897	985,300	1,897
2018-09-14	1,880	1,896	1,859	1,878	1,531,100	1,878
2018-09-13	1,846	1,873	1,842	1,859	653,800	1,859
2018-09-12	1,867	1,887	1,845	1,851	797,000	1,851
2018-09-11	1,859	1,862	1,844	1,855	883,500	1,855
2018-09-10	1,882	1,886	1,859	1,865	681,800	1,865
2018-09-07	1,858	1,882	1,855	1,874	925,700	1,874
2018-09-06	1,899	1,901	1,849	1,878	1,704,200	1,878
2018-09-05	1,917	1,932	1,911	1,924	844,100	1,924
2018-09-04	1,914	1,925	1,902	1,911	643,900	1,911
2018-09-03	1,934	1,946	1,908	1,916	911,400	1,916
2018-08-31	1,915	1,926	1,906	1,922	755,700	1,922
2018-08-30	1,934	1,934	1,911	1,921	906,000	1,921
2018-08-29	1,906	1,933	1,906	1,918	1,096,100	1,918
2018-08-28	1,907	1,927	1,890	1,898	989,000	1,898
2018-08-27	1,900	1,923	1,896	1,912	963,700	1,912
2018-08-24	1,876	1,894	1,873	1,889	775,100	1,889
2018-08-23	1,873	1,890	1,869	1,870	664,200	1,870
2018-08-22	1,848	1,875	1,837	1,873	837,500	1,873
2018-08-21	1,844	1,864	1,835	1,862	973,500	1,862
2018-08-20	1,870	1,882	1,859	1,871	688,600	1,871
2018-08-17	1,857	1,876	1,851	1,875	776,000	1,875
2018-08-16	1,845	1,873	1,834	1,867	1,284,200	1,867
2018-08-15	1,890	1,890	1,846	1,871	1,793,400	1,871
2018-08-14	1,900	1,906	1,876	1,896	1,594,200	1,896
2018-08-13	1,983	1,989	1,917	1,924	1,811,700	1,924
2018-08-10	1,996	2,012	1,963	1,992	2,352,600	1,992
2018-08-09	2,033	2,033	1,992	2,001	1,899,100	2,001
2018-08-08	2,056	2,065	2,040	2,045	1,253,800	2,045
2018-08-07	2,047	2,066	2,035	2,066	746,900	2,066
2018-08-06	2,048	2,053	2,025	2,047	830,600	2,047
2018-08-03	2,091	2,100	2,038	2,048	1,872,300	2,048
2018-08-02	2,108	2,123	2,104	2,106	760,000	2,106
2018-08-01	2,100	2,133	2,097	2,110	1,171,600	2,110
2018-07-31	2,080	2,108	2,068	2,105	1,274,500	2,105
2018-07-30	2,110	2,118	2,101	2,105	791,300	2,105
2018-07-27	2,120	2,130	2,113	2,120	836,100	2,120
2018-07-26	2,123	2,136	2,110	2,129	922,900	2,129
2018-07-25	2,133	2,151	2,126	2,137	725,200	2,137
2018-07-24	2,158	2,162	2,136	2,148	913,900	2,148
2018-07-23	2,155	2,172	2,142	2,147	1,091,900	2,147
2018-07-20	2,144	2,161	2,142	2,154	716,200	2,154
2018-07-19	2,152	2,159	2,141	2,154	650,900	2,154
2018-07-18	2,160	2,165	2,140	2,149	803,600	2,149
2018-07-17	2,125	2,166	2,122	2,143	1,764,300	2,143
2018-07-13	2,083	2,105	2,071	2,103	1,010,000	2,103
2018-07-12	2,080	2,105	2,062	2,068	1,248,100	2,068
2018-07-11	2,052	2,069	2,036	2,065	1,261,500	2,065
2018-07-10	2,098	2,112	2,071	2,071	991,800	2,071
2018-07-09	2,057	2,098	2,055	2,085	1,165,300	2,085
2018-07-06	2,026	2,061	2,001	2,055	1,311,800	2,055
2018-07-05	2,026	2,034	1,998	2,031	1,759,100	2,031
2018-07-04	2,041	2,048	2,026	2,042	866,400	2,042
2018-07-03	2,062	2,074	2,030	2,053	970,600	2,053
2018-07-02	2,084	2,110	2,056	2,056	778,200	2,056
2018-06-29	2,081	2,081	2,044	2,077	1,079,100	2,077
2018-06-28	2,048	2,092	2,032	2,081	1,565,700	2,081
2018-06-27	2,065	2,074	2,050	2,058	772,100	2,058
2018-06-26	2,044	2,061	2,019	2,055	976,500	2,055
2018-06-25	2,070	2,087	2,061	2,067	1,009,200	2,067
2018-06-22	2,084	2,106	2,077	2,088	948,800	2,088
2018-06-21	2,097	2,113	2,084	2,099	854,500	2,099
2018-06-20	2,058	2,105	2,052	2,099	1,137,700	2,099
2018-06-19	2,093	2,097	2,067	2,073	1,051,500	2,073
2018-06-18	2,120	2,128	2,075	2,100	939,200	2,100
2018-06-15	2,170	2,179	2,132	2,134	1,239,900	2,134
2018-06-14	2,130	2,163	2,118	2,144	1,181,000	2,144
2018-06-13	2,140	2,149	2,127	2,128	671,000	2,128
2018-06-12	2,115	2,135	2,113	2,127	1,287,600	2,127
2018-06-11	2,099	2,105	2,074	2,103	920,800	2,103
2018-06-08	2,070	2,133	2,067	2,107	2,411,300	2,107
2018-06-07	2,061	2,081	2,054	2,070	1,489,100	2,070
2018-06-06	2,065	2,084	2,064	2,072	1,053,100	2,072
2018-06-05	2,073	2,085	2,059	2,075	1,091,500	2,075
2018-06-04	2,091	2,096	2,076	2,080	785,600	2,080
2018-06-01	2,076	2,110	2,073	2,079	1,089,100	2,079
2018-05-31	2,115	2,124	2,086	2,094	1,422,500	2,094
2018-05-30	2,083	2,110	2,068	2,100	1,916,300	2,100
2018-05-29	2,100	2,120	2,087	2,097	850,200	2,097
2018-05-28	2,114	2,123	2,102	2,108	720,500	2,108
2018-05-25	2,100	2,128	2,084	2,114	1,130,100	2,114
2018-05-24	2,144	2,147	2,115	2,120	1,263,400	2,120
2018-05-23	2,148	2,170	2,123	2,141	1,227,600	2,141
2018-05-22	2,151	2,167	2,135	2,151	877,400	2,151
2018-05-21	2,168	2,187	2,165	2,170	1,009,700	2,170
2018-05-18	2,142	2,163	2,116	2,160	1,283,900	2,160
2018-05-17	2,164	2,169	2,135	2,163	1,301,900	2,163
2018-05-16	2,162	2,196	2,142	2,174	1,604,400	2,174
2018-05-15	2,120	2,171	2,117	2,168	2,362,500	2,168
2018-05-14	2,051	2,139	2,047	2,133	1,914,000	2,133
2018-05-11	2,005	2,123	1,963	2,104	5,309,200	2,104
2018-05-10	2,160	2,188	2,139	2,178	1,489,400	2,178
2018-05-09	2,166	2,192	2,156	2,172	1,385,300	2,172
2018-05-08	2,140	2,173	2,131	2,157	1,087,400	2,157
2018-05-07	2,140	2,148	2,125	2,142	890,100	2,142
2018-05-02	2,138	2,148	2,122	2,126	1,180,500	2,126
2018-05-01	2,073	2,125	2,053	2,116	1,339,200	2,116
2018-04-27	2,099	2,099	2,006	2,085	2,616,600	2,085
2018-04-26	2,127	2,141	2,120	2,128	728,000	2,128
2018-04-25	2,101	2,135	2,098	2,132	1,419,800	2,132
2018-04-24	2,120	2,121	2,083	2,109	1,542,200	2,109
2018-04-23	2,110	2,126	2,101	2,112	1,744,100	2,112
2018-04-20	2,098	2,114	2,081	2,091	1,547,200	2,091
2018-04-19	2,100	2,111	2,072	2,077	1,749,300	2,077
2018-04-18	2,074	2,117	2,065	2,091	2,059,400	2,091
2018-04-17	2,021	2,058	2,013	2,054	1,869,900	2,054
2018-04-16	2,020	2,044	2,014	2,029	1,241,300	2,029
2018-04-13	2,015	2,030	1,999	2,018	1,805,900	2,018
2018-04-12	2,005	2,038	2,003	2,007	1,441,000	2,007
2018-04-11	2,007	2,039	2,001	2,004	1,475,800	2,004
2018-04-10	2,050	2,058	1,976	2,013	3,134,500	2,013
2018-04-09	2,019	2,045	2,007	2,043	1,865,600	2,043
2018-04-06	2,023	2,030	1,989	2,013	2,342,100	2,013
2018-04-05	1,987	2,048	1,985	2,023	3,930,900	2,023
2018-04-04	1,942	1,962	1,926	1,952	2,359,900	1,952
2018-04-03	1,919	1,942	1,917	1,934	1,752,300	1,934
2018-03-30	1,935	1,938	1,898	1,920	1,461,100	1,920
2018-03-29	1,922	1,936	1,901	1,918	1,606,400	1,918
2018-03-28	1,884	1,907	1,878	1,904	1,472,600	1,904
2018-03-27	1,939	1,944	1,920	1,929	2,037,800	1,929
2018-03-26	1,877	1,909	1,866	1,909	1,987,500	1,909
2018-03-23	1,880	1,908	1,878	1,885	2,090,400	1,885
2018-03-22	1,950	1,950	1,906	1,929	2,322,500	1,929
2018-03-20	1,932	1,979	1,926	1,969	1,373,400	1,969
2018-03-19	1,953	1,957	1,922	1,940	1,217,400	1,940
2018-03-16	1,972	1,978	1,957	1,966	1,246,000	1,966
2018-03-15	1,984	1,987	1,943	1,966	1,495,800	1,966
2018-03-14	1,979	1,988	1,951	1,973	1,935,000	1,973
2018-03-13	1,945	1,988	1,942	1,979	2,360,700	1,979
2018-03-12	1,945	1,947	1,923	1,939	1,401,800	1,939
2018-03-09	1,903	1,950	1,903	1,924	2,625,400	1,924
2018-03-08	1,893	1,914	1,873	1,903	1,697,400	1,903
2018-03-07	1,898	1,911	1,880	1,883	2,288,800	1,883
2018-03-06	1,922	1,927	1,902	1,905	2,005,700	1,905
2018-03-05	1,918	1,922	1,890	1,901	2,554,300	1,901
2018-03-02	1,911	1,939	1,905	1,925	2,385,000	1,925
2018-03-01	1,945	1,954	1,934	1,943	2,138,500	1,943
2018-02-28	1,959	1,983	1,953	1,955	2,097,600	1,955
2018-02-27	1,970	1,975	1,944	1,964	1,636,900	1,964
2018-02-26	1,956	1,974	1,949	1,956	1,678,300	1,956
2018-02-23	1,911	1,950	1,908	1,933	2,104,500	1,933
2018-02-22	1,900	1,926	1,884	1,911	1,923,500	1,911
2018-02-21	1,924	1,928	1,898	1,923	2,444,900	1,923
2018-02-20	1,940	1,941	1,920	1,936	1,880,000	1,936
2018-02-19	1,900	1,940	1,900	1,930	2,107,700	1,930
2018-02-16	1,847	1,919	1,845	1,897	3,856,600	1,897
2018-02-15	1,850	1,853	1,824	1,835	3,564,900	1,835
2018-02-14	1,893	1,906	1,808	1,829	7,565,500	1,829
2018-02-13	2,001	2,005	1,925	1,945	5,382,400	1,945
2018-02-09	1,967	2,020	1,963	1,996	7,199,400	1,996
2018-02-08	2,186	2,205	2,153	2,195	3,242,700	2,195
2018-02-07	2,280	2,291	2,203	2,208	2,417,700	2,208
2018-02-06	2,267	2,279	2,176	2,228	4,399,300	2,228
2018-02-05	2,351	2,370	2,330	2,361	1,752,800	2,361
2018-02-02	2,391	2,424	2,387	2,401	1,565,700	2,401
2018-02-01	2,368	2,453	2,358	2,395	4,261,600	2,395
2018-01-31	2,374	2,387	2,359	2,363	1,877,000	2,363
2018-01-30	2,391	2,394	2,366	2,390	2,553,000	2,390
2018-01-29	2,430	2,438	2,406	2,415	1,076,100	2,415
2018-01-26	2,433	2,440	2,421	2,426	917,600	2,426
2018-01-25	2,430	2,448	2,415	2,429	1,357,600	2,429
2018-01-24	2,433	2,452	2,425	2,433	1,253,900	2,433
2018-01-23	2,410	2,441	2,401	2,431	1,988,200	2,431
2018-01-22	2,394	2,410	2,388	2,400	777,900	2,400
2018-01-19	2,380	2,417	2,370	2,397	1,962,800	2,397
2018-01-18	2,391	2,410	2,358	2,363	2,500,300	2,363
2018-01-17	2,371	2,383	2,331	2,377	1,333,700	2,377
2018-01-16	2,400	2,408	2,374	2,387	1,889,200	2,387
2018-01-15	2,412	2,427	2,393	2,404	1,512,900	2,404
2018-01-12	2,390	2,414	2,388	2,402	1,649,400	2,402
2018-01-11	2,380	2,403	2,371	2,396	1,237,600	2,396
2018-01-10	2,410	2,416	2,382	2,397	1,287,200	2,397
2018-01-09	2,405	2,418	2,385	2,400	1,896,200	2,400
2018-01-05	2,379	2,405	2,368	2,390	1,858,500	2,390
2018-01-04	2,345	2,382	2,331	2,365	2,738,800	2,365

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 [2018年度]

2432 (株)ディー・エヌ・エーの時系列データ [2018年度]