3073 (株)DDグループ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 243,996 | 243,996 | 239,004 | 239,004 | 4 | 99.59 |
| 2007-12-27 | 240,996 | 245,004 | 239,004 | 243,996 | 6 | 101.67 |
| 2007-12-26 | 236,004 | 243,000 | 236,004 | 243,000 | 12 | 101.25 |
| 2007-12-25 | 239,004 | 240,000 | 231,996 | 231,996 | 30 | 96.67 |
| 2007-12-21 | 249,996 | 249,996 | 246,996 | 246,996 | 11 | 102.92 |
| 2007-12-20 | 255,000 | 260,004 | 237,996 | 237,996 | 24 | 99.17 |
| 2007-12-19 | 260,004 | 261,000 | 243,996 | 249,996 | 25 | 104.17 |
| 2007-12-18 | 261,000 | 261,000 | 255,996 | 258,996 | 15 | 107.92 |
| 2007-12-17 | 282,000 | 285,000 | 266,004 | 266,004 | 31 | 110.84 |
| 2007-12-14 | 270,996 | 273,000 | 267,000 | 269,004 | 11 | 112.09 |
| 2007-12-13 | 270,000 | 270,996 | 267,996 | 270,996 | 5 | 112.92 |
| 2007-12-12 | 275,004 | 275,004 | 270,000 | 275,004 | 3 | 114.59 |
| 2007-12-11 | 270,996 | 272,004 | 266,004 | 272,004 | 12 | 113.34 |
| 2007-12-10 | 275,004 | 275,004 | 270,000 | 270,000 | 8 | 112.50 |
| 2007-12-07 | 282,000 | 282,996 | 272,004 | 275,004 | 32 | 114.59 |
| 2007-12-06 | 290,004 | 294,000 | 282,000 | 282,000 | 17 | 117.50 |
| 2007-12-05 | 279,996 | 285,000 | 279,996 | 285,000 | 5 | 118.75 |
| 2007-12-04 | 296,004 | 296,004 | 282,000 | 282,000 | 7 | 117.50 |
| 2007-12-03 | 279,000 | 297,000 | 279,000 | 297,000 | 11 | 123.75 |
| 2007-11-30 | 284,004 | 287,004 | 278,004 | 279,996 | 14 | 116.67 |
| 2007-11-29 | 285,996 | 290,004 | 282,000 | 284,004 | 16 | 118.34 |
| 2007-11-28 | 276,000 | 278,004 | 275,004 | 278,004 | 5 | 115.84 |
| 2007-11-27 | 269,004 | 269,004 | 264,996 | 267,996 | 10 | 111.67 |
| 2007-11-26 | 270,996 | 270,996 | 269,004 | 269,004 | 5 | 112.09 |
| 2007-11-22 | 269,004 | 269,004 | 261,996 | 269,004 | 10 | 112.09 |
| 2007-11-21 | 270,000 | 273,996 | 270,000 | 273,996 | 2 | 114.17 |
| 2007-11-20 | 267,000 | 269,004 | 255,996 | 260,004 | 19 | 108.34 |
| 2007-11-19 | 272,004 | 273,996 | 267,996 | 273,000 | 12 | 113.75 |
| 2007-11-16 | 275,004 | 275,004 | 270,000 | 273,000 | 10 | 113.75 |
| 2007-11-15 | 296,004 | 296,004 | 279,996 | 281,004 | 14 | 117.09 |
| 2007-11-14 | 285,000 | 291,000 | 281,004 | 291,000 | 21 | 121.25 |
| 2007-11-13 | 272,004 | 279,996 | 270,000 | 275,004 | 25 | 114.59 |
| 2007-11-12 | 288,000 | 290,004 | 276,000 | 276,000 | 48 | 115 |
| 2007-11-09 | 306,996 | 309,996 | 305,004 | 309,996 | 22 | 129.17 |
| 2007-11-08 | 312,996 | 312,996 | 287,004 | 306,000 | 17 | 127.50 |
| 2007-11-07 | 335,004 | 348,000 | 312,996 | 312,996 | 21 | 130.42 |
| 2007-11-06 | 345,996 | 348,996 | 335,004 | 335,004 | 27 | 139.59 |
| 2007-11-05 | 350,004 | 354,000 | 342,000 | 342,000 | 26 | 142.50 |
| 2007-11-02 | 348,996 | 356,004 | 341,004 | 354,000 | 21 | 147.50 |
| 2007-11-01 | 353,004 | 363,996 | 342,000 | 351,996 | 50 | 146.67 |
| 2007-10-31 | 341,004 | 357,000 | 339,000 | 356,004 | 57 | 148.34 |
| 2007-10-30 | 339,996 | 342,996 | 333,000 | 333,000 | 21 | 138.75 |
| 2007-10-29 | 338,004 | 339,996 | 333,000 | 339,000 | 21 | 141.25 |
| 2007-10-26 | 335,004 | 335,004 | 330,000 | 333,000 | 29 | 138.75 |
| 2007-10-25 | 342,996 | 345,000 | 330,000 | 335,004 | 35 | 139.59 |
| 2007-10-24 | 348,996 | 354,000 | 345,996 | 348,996 | 27 | 145.42 |
| 2007-10-23 | 372,000 | 372,996 | 342,000 | 344,004 | 63 | 143.34 |
| 2007-10-22 | 356,004 | 365,004 | 350,004 | 362,004 | 60 | 150.84 |
| 2007-10-19 | 332,004 | 389,004 | 330,996 | 380,004 | 125 | 158.34 |
| 2007-10-18 | 339,996 | 345,000 | 320,004 | 342,000 | 45 | 142.50 |
| 2007-10-17 | 309,000 | 330,000 | 306,996 | 330,000 | 42 | 137.50 |
| 2007-10-16 | 320,004 | 327,996 | 311,004 | 314,004 | 33 | 130.84 |
| 2007-10-15 | 339,996 | 345,000 | 326,004 | 327,996 | 57 | 136.67 |
| 2007-10-12 | 345,000 | 348,000 | 335,004 | 341,004 | 34 | 142.09 |
| 2007-10-11 | 351,000 | 362,004 | 336,996 | 345,000 | 66 | 143.75 |
| 2007-10-10 | 384,996 | 387,996 | 353,004 | 356,004 | 102 | 148.34 |
| 2007-10-09 | 348,996 | 371,004 | 344,004 | 371,004 | 106 | 154.59 |
| 2007-10-05 | 330,000 | 344,004 | 321,996 | 336,996 | 34 | 140.42 |
| 2007-10-04 | 309,996 | 342,000 | 305,004 | 320,004 | 73 | 133.34 |
| 2007-10-03 | 294,996 | 321,996 | 294,996 | 315,000 | 63 | 131.25 |
| 2007-10-02 | 296,004 | 300,000 | 288,996 | 294,996 | 38 | 122.92 |
| 2007-10-01 | 282,000 | 288,000 | 282,000 | 285,996 | 19 | 119.17 |
| 2007-09-28 | 303,000 | 303,000 | 284,004 | 294,000 | 32 | 122.50 |
| 2007-09-27 | 279,996 | 294,996 | 279,996 | 294,996 | 63 | 122.92 |
| 2007-09-26 | 270,000 | 279,000 | 267,996 | 276,996 | 64 | 115.42 |
| 2007-09-25 | 260,004 | 270,000 | 260,004 | 270,000 | 50 | 112.50 |
| 2007-09-21 | 255,000 | 260,004 | 252,000 | 260,004 | 29 | 108.34 |
| 2007-09-20 | 270,000 | 270,996 | 261,000 | 261,000 | 11 | 108.75 |
| 2007-09-19 | 272,004 | 273,000 | 269,004 | 272,004 | 34 | 113.34 |
| 2007-09-18 | 278,004 | 278,004 | 267,000 | 267,996 | 37 | 111.67 |
| 2007-09-14 | 276,996 | 288,996 | 267,000 | 288,996 | 21 | 120.42 |
| 2007-09-13 | 282,000 | 285,000 | 261,000 | 285,000 | 33 | 118.75 |
| 2007-09-12 | 294,996 | 300,996 | 290,004 | 290,004 | 23 | 120.84 |
| 2007-09-11 | 276,996 | 303,996 | 276,996 | 303,996 | 29 | 126.67 |
| 2007-09-10 | 282,000 | 291,000 | 276,000 | 276,000 | 19 | 115 |
| 2007-09-07 | 291,000 | 296,004 | 291,000 | 294,996 | 25 | 122.92 |
| 2007-09-06 | 282,996 | 291,000 | 282,996 | 291,000 | 12 | 121.25 |
| 2007-09-05 | 312,000 | 312,996 | 290,004 | 290,004 | 43 | 120.84 |
| 2007-09-04 | 306,000 | 309,996 | 303,000 | 303,000 | 27 | 126.25 |
| 2007-09-03 | 333,000 | 333,000 | 293,004 | 303,000 | 113 | 126.25 |
| 2007-08-31 | 285,996 | 318,000 | 285,996 | 318,000 | 77 | 132.50 |
| 2007-08-30 | 278,004 | 282,996 | 275,004 | 278,004 | 11 | 115.84 |
| 2007-08-29 | 273,996 | 273,996 | 267,996 | 273,996 | 12 | 114.17 |
| 2007-08-28 | 279,996 | 279,996 | 276,000 | 279,996 | 7 | 116.67 |
| 2007-08-27 | 282,000 | 282,996 | 275,004 | 282,000 | 14 | 117.50 |
| 2007-08-24 | 285,996 | 290,004 | 275,004 | 275,004 | 26 | 114.59 |
| 2007-08-23 | 276,996 | 294,996 | 276,996 | 290,004 | 18 | 120.84 |
| 2007-08-22 | 267,996 | 273,996 | 267,996 | 267,996 | 19 | 111.67 |
| 2007-08-21 | 269,004 | 273,996 | 260,004 | 261,000 | 21 | 108.75 |
| 2007-08-20 | 275,004 | 282,996 | 267,000 | 270,000 | 30 | 112.50 |
| 2007-08-17 | 288,996 | 288,996 | 267,996 | 267,996 | 39 | 111.67 |
| 2007-08-16 | 291,996 | 291,996 | 273,000 | 290,004 | 47 | 120.84 |
| 2007-08-15 | 300,000 | 309,996 | 291,000 | 296,004 | 21 | 123.34 |
| 2007-08-14 | 299,004 | 300,000 | 290,004 | 300,000 | 21 | 125 |
| 2007-08-13 | 297,000 | 300,000 | 284,004 | 291,000 | 28 | 121.25 |
| 2007-08-10 | 291,996 | 303,996 | 291,996 | 300,996 | 27 | 125.42 |
| 2007-08-09 | 326,004 | 326,004 | 303,000 | 306,000 | 35 | 127.50 |
| 2007-08-08 | 318,000 | 318,000 | 302,004 | 302,004 | 47 | 125.84 |
| 2007-08-07 | 345,000 | 345,000 | 320,004 | 324,996 | 42 | 135.42 |
| 2007-08-06 | 354,996 | 357,000 | 335,004 | 342,996 | 45 | 142.92 |
| 2007-08-03 | 369,996 | 372,000 | 360,000 | 360,000 | 15 | 150 |
| 2007-08-02 | 369,000 | 372,996 | 359,004 | 369,996 | 40 | 154.17 |
| 2007-08-01 | 374,004 | 374,004 | 368,004 | 369,996 | 16 | 154.17 |
| 2007-07-31 | 375,000 | 377,004 | 369,996 | 375,000 | 38 | 156.25 |
| 2007-07-30 | 353,004 | 372,996 | 353,004 | 371,004 | 22 | 154.59 |
| 2007-07-27 | 378,996 | 378,996 | 359,004 | 363,000 | 61 | 151.25 |
| 2007-07-26 | 401,004 | 401,004 | 390,000 | 390,000 | 24 | 162.50 |
| 2007-07-25 | 414,996 | 414,996 | 402,996 | 405,000 | 31 | 168.75 |
| 2007-07-24 | 392,004 | 411,000 | 390,000 | 410,004 | 26 | 170.84 |
| 2007-07-23 | 399,996 | 399,996 | 386,004 | 387,996 | 45 | 161.67 |
| 2007-07-20 | 411,000 | 411,996 | 402,996 | 402,996 | 31 | 167.92 |
| 2007-07-19 | 411,996 | 413,004 | 410,004 | 410,004 | 20 | 170.84 |
| 2007-07-18 | 408,996 | 417,996 | 404,004 | 411,996 | 76 | 171.67 |
| 2007-07-17 | 431,004 | 431,004 | 402,000 | 408,000 | 81 | 170 |
| 2007-07-13 | 429,996 | 434,004 | 411,000 | 432,996 | 193 | 180.42 |
| 2007-07-12 | 434,004 | 443,004 | 407,004 | 410,004 | 393 | 170.84 |
| 2007-07-11 | 438,000 | 443,004 | 432,996 | 432,996 | 386 | 180.42 |
| 2007-07-10 | 483,000 | 483,000 | 483,000 | 483,000 | 19 | 201.25 |
| 2007-07-09 | 546,000 | 594,996 | 546,000 | 582,996 | 89 | 242.92 |
| 2007-07-06 | 560,004 | 560,004 | 534,000 | 545,004 | 37 | 227.09 |
| 2007-07-05 | 525,000 | 549,996 | 525,000 | 549,996 | 31 | 229.17 |
| 2007-07-04 | 534,996 | 534,996 | 519,996 | 525,000 | 35 | 218.75 |
| 2007-07-03 | 549,996 | 555,000 | 533,004 | 534,996 | 46 | 222.92 |
| 2007-07-02 | 560,004 | 567,000 | 542,004 | 551,004 | 29 | 229.59 |
| 2007-06-29 | 569,004 | 569,004 | 555,000 | 560,004 | 22 | 233.34 |
| 2007-06-28 | 555,996 | 570,000 | 552,996 | 560,004 | 36 | 233.34 |
| 2007-06-27 | 555,000 | 567,996 | 551,004 | 561,000 | 28 | 233.75 |
| 2007-06-26 | 600,000 | 600,000 | 570,000 | 573,996 | 48 | 239.17 |
| 2007-06-25 | 600,000 | 605,004 | 593,004 | 594,996 | 40 | 247.92 |
| 2007-06-22 | 605,004 | 611,004 | 597,996 | 611,004 | 29 | 254.59 |
| 2007-06-21 | 597,000 | 599,004 | 588,996 | 594,996 | 40 | 247.92 |
| 2007-06-20 | 597,996 | 609,996 | 594,996 | 603,000 | 18 | 251.25 |
| 2007-06-19 | 609,996 | 609,996 | 591,996 | 594,996 | 46 | 247.92 |
| 2007-06-18 | 624,000 | 626,004 | 605,004 | 608,004 | 52 | 253.34 |
| 2007-06-15 | 639,996 | 645,000 | 606,000 | 620,004 | 108 | 258.34 |
| 2007-06-14 | 602,004 | 624,000 | 602,004 | 624,000 | 48 | 260 |
| 2007-06-13 | 582,996 | 588,996 | 570,000 | 585,000 | 42 | 243.75 |
| 2007-06-12 | 615,000 | 615,000 | 579,996 | 603,000 | 77 | 251.25 |
| 2007-06-11 | 660,996 | 668,004 | 605,004 | 620,004 | 128 | 258.34 |
| 2007-06-08 | 630,000 | 657,996 | 609,996 | 657,000 | 109 | 273.75 |
| 2007-06-07 | 590,004 | 642,000 | 590,004 | 638,004 | 149 | 265.84 |
| 2007-06-06 | 572,004 | 609,996 | 567,996 | 609,996 | 82 | 254.17 |
| 2007-06-05 | 558,000 | 570,000 | 555,000 | 570,000 | 31 | 237.50 |
| 2007-06-04 | 593,004 | 600,000 | 557,004 | 558,000 | 125 | 232.50 |
| 2007-06-01 | 534,996 | 579,996 | 534,996 | 576,000 | 131 | 240 |
| 2007-05-31 | 533,004 | 540,000 | 522,996 | 525,000 | 36 | 218.75 |
| 2007-05-30 | 530,004 | 531,996 | 519,000 | 531,996 | 39 | 221.67 |
| 2007-05-29 | 519,996 | 525,000 | 519,996 | 525,000 | 34 | 218.75 |
| 2007-05-28 | 510,996 | 531,000 | 504,996 | 519,996 | 53 | 216.67 |
| 2007-05-25 | 489,996 | 510,000 | 485,004 | 507,996 | 60 | 211.67 |
| 2007-05-24 | 510,000 | 510,000 | 494,004 | 495,000 | 61 | 206.25 |
| 2007-05-23 | 542,004 | 549,000 | 501,996 | 506,004 | 159 | 210.84 |
| 2007-05-22 | 495,000 | 542,004 | 495,000 | 536,004 | 125 | 223.34 |
| 2007-05-21 | 498,996 | 501,996 | 489,996 | 492,000 | 33 | 205 |
| 2007-05-18 | 489,000 | 534,000 | 486,996 | 510,000 | 95 | 212.50 |
| 2007-05-17 | 495,000 | 507,000 | 480,000 | 483,996 | 103 | 201.67 |
| 2007-05-16 | 525,000 | 531,996 | 507,996 | 510,000 | 78 | 212.50 |
| 2007-05-15 | 546,996 | 546,996 | 522,000 | 546,996 | 90 | 227.92 |
| 2007-05-14 | 597,000 | 597,000 | 561,000 | 561,000 | 73 | 233.75 |
| 2007-05-11 | 582,996 | 591,000 | 579,000 | 587,004 | 38 | 244.59 |
| 2007-05-10 | 615,996 | 624,000 | 591,996 | 593,004 | 74 | 247.09 |
| 2007-05-09 | 591,996 | 609,000 | 588,000 | 600,000 | 56 | 250 |
| 2007-05-08 | 612,000 | 612,000 | 587,004 | 594,000 | 71 | 247.50 |
| 2007-05-07 | 621,000 | 630,000 | 608,004 | 609,996 | 54 | 254.17 |
| 2007-05-02 | 630,000 | 630,000 | 605,004 | 609,996 | 102 | 254.17 |
| 2007-05-01 | 603,000 | 630,000 | 585,996 | 630,000 | 112 | 262.50 |
| 2007-04-27 | 576,996 | 593,004 | 572,004 | 593,004 | 65 | 247.09 |
| 2007-04-26 | 606,996 | 609,000 | 573,996 | 581,004 | 144 | 242.09 |
| 2007-04-25 | 618,996 | 621,000 | 600,996 | 606,996 | 153 | 252.92 |
| 2007-04-24 | 600,000 | 630,996 | 582,000 | 629,004 | 451 | 262.09 |
| 2007-04-23 | 605,004 | 612,000 | 587,004 | 608,004 | 199 | 253.34 |
| 2007-04-20 | 659,004 | 666,000 | 617,004 | 621,996 | 412 | 259.17 |
| 2007-04-19 | 690,996 | 696,000 | 651,996 | 657,000 | 210 | 273.75 |
| 2007-04-18 | 702,996 | 711,000 | 669,996 | 690,000 | 208 | 287.50 |
| 2007-04-17 | 735,000 | 743,004 | 695,004 | 699,996 | 241 | 291.67 |
| 2007-04-16 | 780,000 | 810,000 | 717,000 | 732,996 | 369 | 305.42 |
| 2007-04-13 | 882,996 | 884,004 | 767,004 | 780,000 | 423 | 325 |
| 2007-04-12 | 920,004 | 956,004 | 840,000 | 852,996 | 1,141 | 355.42 |
| 2007-04-11 | 909,996 | 909,996 | 909,996 | 909,996 | 47 | 379.17 |
| 2007-04-10 | 744,996 | 810,000 | 741,996 | 810,000 | 293 | 337.50 |
| 2007-04-09 | 704,004 | 713,004 | 692,004 | 710,004 | 176 | 295.84 |
| 2007-04-06 | 729,996 | 737,004 | 708,000 | 713,004 | 147 | 297.09 |
| 2007-04-05 | 720,000 | 750,996 | 717,000 | 725,004 | 848 | 302.09 |
| 2007-04-04 | 710,004 | 729,000 | 704,004 | 716,004 | 186 | 298.34 |
| 2007-04-03 | 732,000 | 734,004 | 699,000 | 711,996 | 176 | 296.67 |
| 2007-04-02 | 747,996 | 765,000 | 716,004 | 726,996 | 303 | 302.92 |
| 2007-03-30 | 723,996 | 753,996 | 714,000 | 732,996 | 330 | 305.42 |
| 2007-03-29 | 702,996 | 726,996 | 702,000 | 714,000 | 305 | 297.50 |
| 2007-03-28 | 714,996 | 752,004 | 699,996 | 723,000 | 852 | 301.25 |
| 2007-03-27 | 768,000 | 810,000 | 687,996 | 705,996 | 715 | 294.17 |
| 2007-03-26 | 678,000 | 759,996 | 666,000 | 758,004 | 661 | 315.84 |
| 2007-03-23 | 710,004 | 710,004 | 666,000 | 680,004 | 296 | 283.34 |
| 2007-03-22 | 672,000 | 732,996 | 665,004 | 711,996 | 881 | 296.67 |
| 2007-03-20 | 680,004 | 684,996 | 651,996 | 654,000 | 268 | 272.50 |
| 2007-03-19 | 699,996 | 711,000 | 644,004 | 663,000 | 400 | 276.25 |
| 2007-03-16 | 732,996 | 756,000 | 686,004 | 714,000 | 746 | 297.50 |
| 2007-03-15 | 819,996 | 827,004 | 716,004 | 726,996 | 940 | 302.92 |
| 2007-03-14 | 819,000 | 842,004 | 789,996 | 800,004 | 1,060 | 333.34 |
| 2007-03-13 | 933,000 | 945,000 | 869,004 | 869,004 | 2,423 | 362.09 |
| 2007-03-12 | 869,004 | 963,000 | 861,000 | 963,000 | 3,274 | 401.25 |
| 2007-03-09 | 900,000 | 984,996 | 857,004 | 863,004 | 3,548 | 359.59 |
| 2007-03-08 | 1,050,000 | 1,090,000 | 882,996 | 902,004 | 2,807 | 375.84 |
| 2007-03-07 | 1,100,000 | 1,130,000 | 960,000 | 1,050,000 | 4,580 | 437.50 |
| 2007-03-06 | 1,360,000 | 1,410,000 | 1,160,000 | 1,160,000 | 2,807 | 483.34 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2015-02-25]1株→3株 [2013-08-28]1株→100株 [2012-05-29]1株→2株 [2009-05-13]1株→2株
