2432 (株)ディー・エヌ・エーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,771	1,779	1,750	1,755	890,000	1,755
2019-12-27	1,767	1,783	1,765	1,775	816,700	1,775
2019-12-26	1,746	1,768	1,743	1,765	642,400	1,765
2019-12-25	1,748	1,758	1,743	1,750	572,900	1,750
2019-12-24	1,762	1,764	1,741	1,751	1,379,800	1,751
2019-12-23	1,775	1,801	1,767	1,770	1,809,400	1,770
2019-12-20	1,770	1,800	1,747	1,763	1,650,600	1,763
2019-12-19	1,766	1,776	1,762	1,765	727,900	1,765
2019-12-18	1,770	1,789	1,759	1,760	1,118,800	1,760
2019-12-17	1,780	1,784	1,758	1,761	1,180,000	1,761
2019-12-16	1,785	1,801	1,776	1,780	973,300	1,780
2019-12-13	1,807	1,811	1,787	1,791	1,743,700	1,791
2019-12-12	1,800	1,805	1,786	1,795	1,147,200	1,795
2019-12-11	1,797	1,815	1,794	1,805	1,745,000	1,805
2019-12-10	1,790	1,806	1,772	1,777	1,999,500	1,777
2019-12-09	1,825	1,832	1,820	1,826	866,400	1,826
2019-12-06	1,819	1,819	1,802	1,810	1,218,700	1,810
2019-12-05	1,802	1,822	1,799	1,819	1,558,600	1,819
2019-12-04	1,781	1,800	1,780	1,793	1,331,500	1,793
2019-12-03	1,776	1,806	1,770	1,781	1,225,300	1,781
2019-12-02	1,770	1,793	1,766	1,780	1,053,900	1,780
2019-11-29	1,777	1,783	1,754	1,762	1,098,600	1,762
2019-11-28	1,757	1,775	1,748	1,772	1,321,900	1,772
2019-11-27	1,771	1,782	1,766	1,771	1,075,600	1,771
2019-11-26	1,769	1,782	1,765	1,765	830,100	1,765
2019-11-25	1,763	1,775	1,757	1,762	879,900	1,762
2019-11-22	1,782	1,788	1,770	1,771	1,309,800	1,771
2019-11-21	1,765	1,787	1,761	1,782	1,805,100	1,782
2019-11-20	1,763	1,777	1,751	1,757	1,742,100	1,757
2019-11-19	1,729	1,755	1,723	1,754	1,348,500	1,754
2019-11-18	1,713	1,740	1,711	1,735	1,238,300	1,735
2019-11-15	1,706	1,732	1,706	1,725	1,572,100	1,725
2019-11-14	1,728	1,737	1,714	1,715	1,677,100	1,715
2019-11-13	1,747	1,751	1,730	1,730	1,398,600	1,730
2019-11-12	1,731	1,752	1,728	1,740	1,772,000	1,740
2019-11-11	1,748	1,763	1,731	1,743	2,561,200	1,743
2019-11-08	1,779	1,779	1,749	1,750	3,263,500	1,750
2019-11-07	1,750	1,805	1,720	1,779	5,539,600	1,779
2019-11-06	1,869	1,869	1,805	1,827	2,495,200	1,827
2019-11-05	1,873	1,894	1,851	1,859	1,929,800	1,859
2019-11-01	1,852	1,904	1,843	1,864	3,022,000	1,864
2019-10-31	1,868	1,877	1,834	1,847	1,533,800	1,847
2019-10-30	1,847	1,871	1,839	1,865	1,874,000	1,865
2019-10-29	1,837	1,862	1,832	1,853	1,274,300	1,853
2019-10-28	1,852	1,856	1,837	1,837	1,383,100	1,837
2019-10-25	1,885	1,886	1,843	1,854	1,801,800	1,854
2019-10-24	1,886	1,890	1,877	1,884	1,052,300	1,884
2019-10-23	1,896	1,909	1,873	1,886	1,587,900	1,886
2019-10-21	1,909	1,917	1,895	1,895	1,054,600	1,895
2019-10-18	1,930	1,943	1,910	1,912	1,282,900	1,912
2019-10-17	1,910	1,938	1,889	1,930	1,749,300	1,930
2019-10-16	1,916	1,937	1,897	1,901	1,975,400	1,901
2019-10-15	1,961	1,968	1,916	1,916	2,635,300	1,916
2019-10-11	1,966	1,967	1,942	1,959	1,699,500	1,959
2019-10-10	1,990	2,006	1,950	1,964	1,852,500	1,964
2019-10-09	1,989	2,002	1,973	1,984	1,417,500	1,984
2019-10-08	1,980	2,014	1,977	1,998	2,011,900	1,998
2019-10-07	1,973	1,989	1,957	1,975	1,698,600	1,975
2019-10-04	1,993	2,007	1,960	1,992	2,354,900	1,992
2019-10-03	1,930	1,978	1,922	1,972	2,376,000	1,972
2019-10-02	1,917	1,962	1,917	1,934	2,472,800	1,934
2019-10-01	1,910	1,929	1,904	1,915	1,558,800	1,915
2019-09-30	1,886	1,925	1,886	1,907	2,005,900	1,907
2019-09-27	1,929	1,939	1,898	1,910	3,536,100	1,910
2019-09-26	1,940	1,981	1,875	1,890	7,783,000	1,890
2019-09-25	2,030	2,031	1,984	1,999	3,376,000	1,999
2019-09-24	2,011	2,037	2,007	2,019	2,768,400	2,019
2019-09-20	1,984	2,045	1,984	2,018	3,590,100	2,018
2019-09-19	1,955	1,985	1,951	1,963	2,833,500	1,963
2019-09-18	1,937	1,951	1,920	1,938	2,700,700	1,938
2019-09-17	1,955	1,959	1,932	1,938	2,666,700	1,938
2019-09-13	1,998	1,999	1,971	1,975	2,197,600	1,975
2019-09-12	1,990	2,012	1,969	1,983	1,744,000	1,983
2019-09-11	1,940	1,997	1,920	1,997	2,681,300	1,997
2019-09-10	2,018	2,023	1,942	1,948	6,473,500	1,948
2019-09-09	2,009	2,041	2,003	2,030	3,559,100	2,030
2019-09-06	2,049	2,073	2,036	2,059	1,890,100	2,059
2019-09-05	2,049	2,102	2,046	2,054	3,378,200	2,054
2019-09-04	2,017	2,068	2,011	2,017	3,426,900	2,017
2019-09-03	2,045	2,047	1,992	2,017	4,101,300	2,017
2019-09-02	2,143	2,173	2,032	2,034	6,037,200	2,034
2019-08-30	2,267	2,325	2,193	2,243	8,317,400	2,243
2019-08-29	2,221	2,226	2,154	2,167	2,373,300	2,167
2019-08-28	2,208	2,254	2,208	2,237	3,277,600	2,237
2019-08-27	2,141	2,205	2,135	2,180	2,791,500	2,180
2019-08-26	2,088	2,134	2,074	2,119	979,800	2,119
2019-08-23	2,114	2,131	2,109	2,120	761,200	2,120
2019-08-22	2,090	2,147	2,069	2,114	1,886,800	2,114
2019-08-21	2,112	2,119	2,083	2,098	829,700	2,098
2019-08-20	2,100	2,112	2,093	2,109	947,900	2,109
2019-08-19	2,107	2,120	2,078	2,078	778,600	2,078
2019-08-16	2,061	2,108	2,052	2,088	1,195,000	2,088
2019-08-15	2,054	2,084	2,050	2,074	1,379,900	2,074
2019-08-14	2,034	2,070	2,032	2,070	907,300	2,070
2019-08-13	2,037	2,059	2,021	2,029	1,410,800	2,029
2019-08-09	2,026	2,079	2,025	2,058	2,238,200	2,058
2019-08-08	2,033	2,037	2,000	2,032	1,362,700	2,032
2019-08-07	2,025	2,058	2,020	2,047	1,276,200	2,047
2019-08-06	2,000	2,030	1,987	2,024	1,649,200	2,024
2019-08-05	2,058	2,067	2,003	2,038	1,407,100	2,038
2019-08-02	2,076	2,094	2,064	2,080	1,036,200	2,080
2019-08-01	2,098	2,104	2,081	2,091	756,700	2,091
2019-07-31	2,085	2,099	2,072	2,085	1,013,400	2,085
2019-07-30	2,088	2,106	2,078	2,098	697,600	2,098
2019-07-29	2,106	2,119	2,093	2,100	563,300	2,100
2019-07-26	2,136	2,140	2,106	2,112	967,000	2,112
2019-07-25	2,112	2,122	2,092	2,116	804,900	2,116
2019-07-24	2,096	2,143	2,086	2,117	1,582,200	2,117
2019-07-23	2,107	2,124	2,097	2,097	759,000	2,097
2019-07-22	2,137	2,137	2,081	2,090	1,235,500	2,090
2019-07-19	2,136	2,154	2,124	2,134	1,422,600	2,134
2019-07-18	2,199	2,199	2,152	2,158	1,673,500	2,158
2019-07-17	2,216	2,220	2,200	2,202	1,173,800	2,202
2019-07-16	2,218	2,263	2,209	2,229	1,806,000	2,229
2019-07-12	2,189	2,219	2,175	2,218	1,649,300	2,218
2019-07-11	2,154	2,204	2,154	2,194	1,966,900	2,194
2019-07-10	2,120	2,179	2,111	2,142	2,340,900	2,142
2019-07-09	2,088	2,119	2,087	2,113	888,900	2,113
2019-07-08	2,086	2,097	2,076	2,095	845,500	2,095
2019-07-05	2,101	2,117	2,082	2,086	1,117,600	2,086
2019-07-04	2,077	2,090	2,062	2,083	1,021,500	2,083
2019-07-03	2,070	2,084	2,059	2,075	1,013,700	2,075
2019-07-02	2,077	2,085	2,063	2,074	1,156,100	2,074
2019-07-01	2,085	2,099	2,077	2,080	1,401,300	2,080
2019-06-28	2,063	2,082	2,059	2,065	1,824,300	2,065
2019-06-27	2,082	2,098	2,071	2,079	1,266,500	2,079
2019-06-26	2,076	2,103	2,071	2,082	1,425,000	2,082
2019-06-25	2,099	2,119	2,082	2,104	1,779,800	2,104
2019-06-24	2,046	2,095	2,042	2,084	2,121,900	2,084
2019-06-21	2,160	2,167	2,114	2,123	1,998,500	2,123
2019-06-20	2,183	2,202	2,152	2,156	1,186,500	2,156
2019-06-19	2,189	2,207	2,150	2,172	1,142,200	2,172
2019-06-18	2,177	2,193	2,169	2,179	1,278,900	2,179
2019-06-17	2,221	2,226	2,165	2,191	2,513,100	2,191
2019-06-14	2,221	2,262	2,217	2,232	2,365,500	2,232
2019-06-13	2,181	2,222	2,181	2,210	2,240,800	2,210
2019-06-12	2,156	2,198	2,145	2,188	1,631,700	2,188
2019-06-11	2,150	2,184	2,148	2,175	1,383,200	2,175
2019-06-10	2,183	2,203	2,158	2,165	1,575,500	2,165
2019-06-07	2,146	2,183	2,146	2,155	1,333,700	2,155
2019-06-06	2,190	2,190	2,114	2,164	3,015,500	2,164
2019-06-05	2,194	2,203	2,154	2,176	2,331,500	2,176
2019-06-04	2,191	2,224	2,178	2,203	2,066,700	2,203
2019-06-03	2,186	2,228	2,185	2,212	2,045,800	2,212
2019-05-31	2,191	2,213	2,170	2,192	2,009,300	2,192
2019-05-30	2,169	2,215	2,164	2,178	2,712,300	2,178
2019-05-29	2,180	2,202	2,122	2,168	3,871,700	2,168
2019-05-28	2,160	2,206	2,157	2,173	10,487,800	2,173
2019-05-27	2,160	2,194	2,160	2,183	2,163,000	2,183
2019-05-24	2,128	2,223	2,100	2,182	5,780,700	2,182
2019-05-23	2,100	2,111	2,075	2,083	1,601,800	2,083
2019-05-22	2,086	2,116	2,072	2,102	1,768,300	2,102
2019-05-21	2,084	2,133	2,075	2,108	2,462,900	2,108
2019-05-20	2,103	2,175	2,099	2,108	2,992,900	2,108
2019-05-17	2,085	2,103	2,068	2,080	1,362,600	2,080
2019-05-16	2,072	2,110	2,043	2,072	3,398,600	2,072
2019-05-15	2,054	2,065	2,005	2,039	2,609,000	2,039
2019-05-14	2,020	2,097	1,963	2,076	5,399,200	2,076
2019-05-13	2,106	2,149	2,020	2,021	13,861,900	2,021
2019-05-10	1,747	1,769	1,739	1,766	2,066,300	1,766
2019-05-09	1,726	1,745	1,710	1,723	1,292,700	1,723
2019-05-08	1,732	1,748	1,727	1,736	1,147,300	1,736
2019-05-07	1,735	1,742	1,724	1,725	1,580,500	1,725
2019-04-26	1,769	1,770	1,700	1,735	2,621,700	1,735
2019-04-25	1,719	1,829	1,715	1,805	4,798,500	1,805
2019-04-24	1,700	1,729	1,692	1,707	1,755,400	1,707
2019-04-23	1,700	1,702	1,691	1,697	708,500	1,697
2019-04-22	1,690	1,699	1,679	1,695	599,200	1,695
2019-04-19	1,702	1,707	1,686	1,688	1,097,000	1,688
2019-04-18	1,683	1,696	1,676	1,677	957,700	1,677
2019-04-17	1,668	1,705	1,668	1,693	1,353,300	1,693
2019-04-16	1,657	1,687	1,657	1,667	1,140,000	1,667
2019-04-15	1,656	1,666	1,649	1,656	818,200	1,656
2019-04-12	1,646	1,648	1,629	1,641	1,174,900	1,641
2019-04-11	1,636	1,663	1,635	1,644	1,620,900	1,644
2019-04-10	1,608	1,646	1,606	1,636	2,169,000	1,636
2019-04-09	1,613	1,614	1,601	1,604	898,600	1,604
2019-04-08	1,613	1,615	1,601	1,607	901,800	1,607
2019-04-05	1,598	1,610	1,592	1,603	1,262,100	1,603
2019-04-04	1,619	1,622	1,596	1,602	1,472,500	1,602
2019-04-03	1,648	1,651	1,618	1,631	1,171,700	1,631
2019-04-02	1,667	1,673	1,640	1,641	1,159,500	1,641
2019-04-01	1,680	1,683	1,657	1,660	875,900	1,660
2019-03-29	1,648	1,667	1,642	1,667	1,397,000	1,667
2019-03-28	1,669	1,669	1,636	1,640	1,257,200	1,640
2019-03-27	1,678	1,678	1,648	1,665	1,206,400	1,665
2019-03-26	1,678	1,712	1,671	1,695	1,142,800	1,695
2019-03-25	1,701	1,706	1,690	1,697	868,500	1,697
2019-03-22	1,715	1,727	1,706	1,721	779,700	1,721
2019-03-20	1,708	1,714	1,690	1,708	823,200	1,708
2019-03-19	1,724	1,724	1,701	1,714	886,500	1,714
2019-03-18	1,713	1,725	1,708	1,723	643,400	1,723
2019-03-15	1,707	1,719	1,701	1,707	1,088,200	1,707
2019-03-14	1,713	1,722	1,702	1,710	790,000	1,710
2019-03-13	1,710	1,726	1,694	1,702	817,400	1,702
2019-03-12	1,673	1,708	1,670	1,699	1,361,400	1,699
2019-03-11	1,650	1,688	1,634	1,680	1,200,600	1,680
2019-03-08	1,710	1,713	1,683	1,695	1,028,400	1,695
2019-03-07	1,714	1,729	1,712	1,717	836,000	1,717
2019-03-06	1,723	1,729	1,715	1,720	766,200	1,720
2019-03-05	1,712	1,718	1,705	1,715	580,700	1,715
2019-03-04	1,734	1,735	1,708	1,716	593,500	1,716
2019-03-01	1,710	1,723	1,704	1,720	689,100	1,720
2019-02-28	1,715	1,724	1,703	1,715	1,009,500	1,715
2019-02-27	1,686	1,714	1,686	1,709	808,500	1,709
2019-02-26	1,706	1,728	1,696	1,696	1,065,100	1,696
2019-02-25	1,699	1,716	1,698	1,706	801,300	1,706
2019-02-22	1,697	1,720	1,691	1,696	961,400	1,696
2019-02-21	1,699	1,716	1,695	1,704	1,279,400	1,704
2019-02-20	1,680	1,697	1,677	1,686	909,000	1,686
2019-02-19	1,683	1,699	1,669	1,685	938,600	1,685
2019-02-18	1,661	1,684	1,657	1,679	928,000	1,679
2019-02-15	1,674	1,679	1,643	1,652	1,417,900	1,652
2019-02-14	1,679	1,692	1,675	1,680	1,375,900	1,680
2019-02-13	1,666	1,690	1,661	1,663	1,407,500	1,663
2019-02-12	1,716	1,716	1,673	1,684	1,984,400	1,684
2019-02-08	1,719	1,750	1,711	1,719	2,277,200	1,719
2019-02-07	1,787	1,788	1,722	1,728	2,064,900	1,728
2019-02-06	1,750	1,792	1,711	1,789	3,160,800	1,789
2019-02-05	1,850	1,865	1,840	1,847	1,068,900	1,847
2019-02-04	1,874	1,880	1,839	1,839	1,100,800	1,839
2019-02-01	1,880	1,883	1,835	1,841	2,992,100	1,841
2019-01-31	1,958	1,965	1,910	1,920	1,203,700	1,920
2019-01-30	1,936	1,944	1,919	1,930	974,400	1,930
2019-01-29	1,934	1,973	1,906	1,953	1,743,100	1,953
2019-01-28	1,938	1,940	1,920	1,930	603,400	1,930
2019-01-25	1,950	1,962	1,940	1,950	655,800	1,950
2019-01-24	1,927	1,943	1,907	1,943	760,100	1,943
2019-01-23	1,900	1,940	1,897	1,927	903,700	1,927
2019-01-22	1,925	1,928	1,906	1,924	996,400	1,924
2019-01-21	1,945	1,946	1,916	1,922	583,000	1,922
2019-01-18	1,923	1,933	1,911	1,923	687,800	1,923
2019-01-17	1,916	1,929	1,901	1,919	763,200	1,919
2019-01-16	1,930	1,930	1,908	1,916	606,900	1,916
2019-01-15	1,890	1,920	1,890	1,918	553,200	1,918
2019-01-11	1,903	1,924	1,898	1,903	894,500	1,903
2019-01-10	1,891	1,904	1,862	1,889	702,900	1,889
2019-01-09	1,900	1,908	1,881	1,891	980,500	1,891
2019-01-08	1,883	1,892	1,860	1,867	1,425,300	1,867
2019-01-07	1,848	1,865	1,825	1,858	1,165,400	1,858
2019-01-04	1,794	1,813	1,777	1,812	1,109,100	1,812

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 [2019年度]

2432 (株)ディー・エヌ・エーの時系列データ [2019年度]