3073 (株)DDグループの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	252,102	252,102	249,798	250,002	29	208.34
2010-12-29	250,602	252,798	250,200	251,502	32	209.59
2010-12-28	253,902	254,598	250,302	250,902	39	209.09
2010-12-27	249,102	252,798	247,998	250,602	57	208.84
2010-12-24	257,202	257,502	248,100	252,000	121	210
2010-12-22	264,000	280,002	253,698	256,998	797	214.17
2010-12-21	245,598	258,000	241,698	258,000	148	215
2010-12-20	247,800	247,800	241,500	245,598	84	204.67
2010-12-17	250,998	253,002	244,002	247,800	117	206.50
2010-12-16	250,002	251,898	247,002	250,002	52	208.34
2010-12-15	254,700	258,900	247,002	249,000	168	207.50
2010-12-14	241,998	253,800	241,998	251,802	141	209.84
2010-12-13	235,602	242,700	235,002	241,200	74	201
2010-12-10	233,502	238,800	233,502	235,602	49	196.34
2010-12-09	243,198	243,900	235,398	237,402	170	197.84
2010-12-08	249,000	249,300	243,000	243,900	156	203.25
2010-12-07	248,898	249,498	247,500	249,000	28	207.50
2010-12-06	250,602	250,602	246,498	248,898	71	207.42
2010-12-03	249,798	249,798	246,600	249,498	40	207.92
2010-12-02	251,502	253,002	248,502	248,598	57	207.17
2010-12-01	249,000	250,002	245,598	248,700	25	207.25
2010-11-30	253,002	253,002	244,998	247,902	98	206.59
2010-11-29	264,000	264,498	251,100	252,000	149	210
2010-11-26	265,002	277,902	261,600	263,502	387	219.59
2010-11-25	259,500	260,502	256,500	256,500	112	213.75
2010-11-24	250,002	257,100	247,002	256,500	142	213.75
2010-11-22	253,098	260,802	248,502	254,502	248	212.09
2010-11-19	237,000	250,998	237,000	245,502	251	204.59
2010-11-18	231,000	236,502	226,002	235,998	101	196.67
2010-11-17	235,302	235,998	231,702	231,702	56	193.09
2010-11-16	239,898	240,000	235,098	235,500	42	196.25
2010-11-15	240,198	240,198	232,902	235,002	76	195.84
2010-11-12	239,802	250,002	238,998	241,998	251	201.67
2010-11-11	238,002	241,002	231,198	235,002	121	195.84
2010-11-10	229,902	246,000	228,000	238,002	409	198.34
2010-11-09	214,998	226,002	213,000	221,100	143	184.25
2010-11-08	211,002	212,898	209,202	211,098	33	175.92
2010-11-05	208,698	211,800	208,500	209,202	37	174.34
2010-11-04	207,198	211,002	207,198	207,402	29	172.84
2010-11-02	211,002	217,902	207,198	207,198	78	172.67
2010-11-01	208,002	213,600	207,102	213,600	97	178
2010-10-29	211,002	217,002	207,102	207,102	90	172.59
2010-10-28	213,300	216,000	211,500	216,000	33	180
2010-10-27	217,002	217,200	209,502	213,900	57	178.25
2010-10-26	217,500	223,998	217,002	217,002	59	180.84
2010-10-25	226,002	226,998	218,502	218,502	111	182.09
2010-10-22	206,700	226,002	206,502	223,500	239	186.25
2010-10-21	212,298	214,002	207,198	210,000	109	175
2010-10-20	215,202	216,198	211,800	216,198	82	180.17
2010-10-19	218,898	220,398	213,600	217,998	166	181.67
2010-10-18	226,002	231,000	213,702	216,000	234	180
2010-10-15	240,000	240,000	231,798	233,802	118	194.84
2010-10-14	246,702	247,500	242,598	243,000	59	202.50
2010-10-13	255,498	256,698	246,702	246,702	97	205.59
2010-10-12	253,698	258,900	251,298	252,900	88	210.75
2010-10-08	274,998	274,998	257,502	258,198	369	215.17
2010-10-07	279,000	289,902	278,100	285,000	74	237.50
2010-10-06	290,598	294,702	271,998	283,998	212	236.67
2010-10-05	291,102	298,602	291,000	291,000	108	242.50
2010-10-04	289,002	301,998	286,098	299,898	433	249.92
2010-10-01	349,500	354,498	346,002	349,998	59	291.67
2010-09-30	360,000	360,000	351,000	354,498	46	295.42
2010-09-29	354,000	364,002	354,000	363,498	42	302.92
2010-09-28	360,000	360,000	352,998	354,000	41	295
2010-09-27	366,000	366,000	354,000	364,002	55	303.34
2010-09-24	385,500	388,002	367,998	367,998	80	306.67
2010-09-22	378,498	399,000	378,000	391,500	172	326.25
2010-09-21	378,000	383,502	370,002	378,000	69	315
2010-09-17	346,500	365,502	346,500	364,998	43	304.17
2010-09-16	344,502	346,500	343,500	344,502	25	287.09
2010-09-15	352,998	352,998	345,498	349,500	15	291.25
2010-09-14	356,502	358,002	352,998	354,498	44	295.42
2010-09-13	367,998	370,002	365,502	365,502	41	304.59
2010-09-10	376,500	378,000	364,500	375,000	37	312.50
2010-09-09	379,500	387,498	363,000	369,498	88	307.92
2010-09-08	364,002	392,502	364,002	376,500	86	313.75
2010-09-07	338,502	382,998	337,998	370,998	324	309.17
2010-09-06	337,500	340,998	337,002	338,502	46	282.09
2010-09-03	339,498	339,498	333,498	335,502	46	279.59
2010-09-02	345,000	349,998	337,998	339,498	79	282.92
2010-09-01	340,998	343,002	339,000	340,998	38	284.17
2010-08-31	346,002	346,998	339,498	341,502	48	284.59
2010-08-30	355,002	370,998	352,998	352,998	75	294.17
2010-08-27	341,502	358,998	339,000	355,002	84	295.84
2010-08-26	351,498	358,002	337,500	339,498	109	282.92
2010-08-25	350,502	375,000	340,002	358,002	158	298.34
2010-08-24	387,000	393,498	355,002	355,998	175	296.67
2010-08-23	429,498	432,000	396,498	400,998	158	334.17
2010-08-20	384,000	429,498	379,998	422,502	342	352.09
2010-08-19	330,498	400,002	330,498	395,502	341	329.59
2010-08-18	329,502	337,002	321,000	330,000	40	275
2010-08-17	302,502	337,998	297,498	331,998	166	276.67
2010-08-16	307,998	307,998	295,998	296,502	35	247.09
2010-08-13	304,998	304,998	297,498	298,800	35	249
2010-08-12	295,998	309,000	292,998	306,000	76	255
2010-08-11	295,002	310,002	292,002	306,000	83	255
2010-08-10	301,500	306,000	301,002	306,000	31	255
2010-08-09	298,002	303,000	298,002	301,002	27	250.84
2010-08-06	297,600	303,000	294,000	302,502	62	252.09
2010-08-05	299,298	299,400	291,000	293,802	71	244.84
2010-08-04	301,002	303,000	298,002	299,400	110	249.50
2010-08-03	320,502	321,000	305,502	306,000	76	255
2010-08-02	318,000	321,000	316,002	319,998	46	266.67
2010-07-30	337,998	337,998	322,500	325,002	44	270.84
2010-07-29	340,002	341,502	334,998	337,002	51	280.84
2010-07-28	319,500	337,998	319,500	336,000	102	280
2010-07-27	317,502	321,000	315,000	318,000	41	265
2010-07-26	310,002	322,002	310,002	319,002	70	265.84
2010-07-23	336,000	336,000	316,002	316,002	113	263.34
2010-07-22	340,998	340,998	322,002	322,002	70	268.34
2010-07-21	349,998	358,998	340,998	343,998	80	286.67
2010-07-20	349,998	349,998	334,500	345,000	86	287.50
2010-07-16	358,500	364,998	350,502	352,002	61	293.34
2010-07-15	371,502	372,000	358,500	360,000	101	300
2010-07-14	355,002	372,000	355,002	370,998	166	309.17
2010-07-13	372,000	372,000	348,000	352,002	221	293.34
2010-07-12	381,498	382,002	369,000	369,498	285	307.92
2010-07-09	414,498	418,002	409,002	409,500	40	341.25
2010-07-08	427,500	429,000	411,000	417,000	77	347.50
2010-07-07	423,000	424,998	420,000	424,500	23	353.75
2010-07-06	418,002	418,002	413,502	418,002	23	348.34
2010-07-05	412,002	418,002	412,002	418,002	23	348.34
2010-07-02	403,998	415,002	402,000	409,002	59	340.84
2010-07-01	412,998	412,998	394,002	400,998	72	334.17
2010-06-30	402,000	412,998	400,998	412,998	30	344.17
2010-06-29	402,000	412,002	400,998	407,502	42	339.59
2010-06-28	414,000	415,998	403,002	403,002	44	335.84
2010-06-25	427,002	427,002	415,500	421,002	95	350.84
2010-06-24	439,002	444,000	430,998	435,000	58	362.50
2010-06-23	426,498	435,498	426,498	435,498	34	362.92
2010-06-22	445,998	445,998	438,000	439,500	59	366.25
2010-06-21	451,500	457,998	447,000	451,002	40	375.84
2010-06-18	463,998	463,998	457,002	458,502	21	382.09
2010-06-17	465,000	469,998	465,000	466,002	30	388.34
2010-06-16	476,502	481,998	466,998	466,998	44	389.17
2010-06-15	483,000	483,000	468,000	469,998	26	391.67
2010-06-14	478,998	487,002	477,000	477,000	40	397.50
2010-06-11	466,500	472,002	459,000	465,000	19	387.50
2010-06-10	462,000	466,002	454,998	466,002	16	388.34
2010-06-09	488,502	491,502	460,002	465,000	34	387.50
2010-06-08	454,002	481,998	454,002	481,998	23	401.67
2010-06-07	457,002	465,000	454,500	460,998	33	384.17
2010-06-04	498,498	499,998	472,998	478,002	92	398.34
2010-06-03	487,002	496,998	484,998	493,002	98	410.84
2010-06-02	452,502	469,998	452,502	466,500	82	388.75
2010-06-01	442,998	457,998	442,998	452,502	83	377.09
2010-05-31	421,998	439,500	421,998	439,002	60	365.84
2010-05-28	415,998	430,002	415,998	418,002	93	348.34
2010-05-27	394,998	412,002	394,998	408,000	65	340
2010-05-26	398,502	399,000	381,000	394,500	153	328.75
2010-05-25	415,002	417,000	397,998	398,502	92	332.09
2010-05-24	417,498	427,002	416,502	421,998	49	351.67
2010-05-21	408,000	424,998	408,000	415,002	61	345.84
2010-05-20	433,002	445,002	430,500	435,000	48	362.50
2010-05-19	424,998	447,000	400,500	447,000	199	372.50
2010-05-18	469,998	469,998	438,000	439,002	129	365.84
2010-05-17	480,000	483,498	466,002	469,002	75	390.84
2010-05-14	486,000	493,002	480,498	481,500	43	401.25
2010-05-13	480,000	491,502	480,000	485,502	63	404.59
2010-05-12	483,000	484,998	472,998	477,000	90	397.50
2010-05-11	502,998	505,002	489,000	490,002	106	408.34
2010-05-10	513,000	513,000	495,000	502,998	82	419.17
2010-05-07	484,998	507,000	482,502	502,998	166	419.17
2010-05-06	543,000	543,000	529,002	529,002	122	440.84
2010-04-30	544,998	549,000	544,998	546,000	51	455
2010-04-28	546,000	550,002	543,000	547,998	67	456.67
2010-04-27	555,000	556,002	547,998	550,002	82	458.34
2010-04-26	556,002	562,002	553,998	556,998	82	464.17
2010-04-23	555,000	558,000	550,998	553,002	43	460.84
2010-04-22	562,998	562,998	555,000	555,000	51	462.50
2010-04-21	552,000	559,998	550,998	559,002	65	465.84
2010-04-20	553,002	556,998	547,998	547,998	72	456.67
2010-04-19	556,002	559,998	550,002	553,002	74	460.84
2010-04-16	570,000	570,000	562,002	562,002	93	468.34
2010-04-15	568,002	568,002	561,000	562,998	108	469.17
2010-04-14	568,002	574,002	565,002	568,998	368	474.17
2010-04-13	604,002	604,998	595,002	598,002	129	498.34
2010-04-12	607,998	607,998	586,002	604,002	186	503.34
2010-04-09	601,998	618,000	598,002	607,998	276	506.67
2010-04-08	588,000	607,998	586,002	604,002	210	503.34
2010-04-07	600,000	607,998	580,002	598,998	519	499.17
2010-04-06	568,998	568,998	556,002	562,002	96	468.34
2010-04-05	571,998	571,998	567,000	570,000	33	475
2010-04-02	574,002	574,998	565,998	573,000	65	477.50
2010-04-01	571,002	573,000	565,998	571,998	93	476.67
2010-03-31	574,002	574,998	562,998	568,002	89	473.34
2010-03-30	571,002	574,998	562,002	567,000	103	472.50
2010-03-29	555,000	577,998	553,002	571,002	218	475.84
2010-03-26	538,998	553,998	537,000	550,002	80	458.34
2010-03-25	543,000	543,000	537,000	538,998	35	449.17
2010-03-24	543,000	546,000	540,000	541,998	38	451.67
2010-03-23	544,002	546,000	541,002	544,998	24	454.17
2010-03-19	544,998	544,998	538,002	541,002	63	450.84
2010-03-18	546,000	552,000	540,000	544,998	62	454.17
2010-03-17	547,998	553,002	547,998	550,002	29	458.34
2010-03-16	565,002	565,002	546,000	546,000	88	455
2010-03-15	556,002	568,002	556,002	562,002	106	468.34
2010-03-12	547,998	556,002	544,998	555,000	58	462.50
2010-03-11	549,000	555,000	544,002	547,998	38	456.67
2010-03-10	540,000	556,002	537,000	549,000	89	457.50
2010-03-09	543,000	543,000	538,002	538,002	45	448.34
2010-03-08	541,998	544,002	538,998	543,000	22	452.50
2010-03-05	537,000	543,000	535,998	541,998	24	451.67
2010-03-04	535,002	540,000	534,000	540,000	23	450
2010-03-03	546,000	546,000	535,002	538,998	48	449.17
2010-03-02	553,998	555,000	541,002	546,000	52	455
2010-03-01	547,002	559,002	547,002	553,998	58	461.67
2010-02-26	537,000	544,998	529,002	544,998	43	454.17
2010-02-25	550,002	550,002	529,002	537,000	97	447.50
2010-02-24	550,998	558,000	547,998	550,998	73	459.17
2010-02-23	558,000	564,000	556,002	559,002	116	465.84
2010-02-22	570,000	571,002	561,000	564,000	94	470
2010-02-19	568,998	576,000	565,998	567,000	50	472.50
2010-02-18	574,002	574,002	565,002	571,998	40	476.67
2010-02-17	583,998	585,000	570,000	574,998	68	479.17
2010-02-16	562,002	582,000	559,998	579,000	111	482.50
2010-02-15	559,002	562,998	556,002	562,998	24	469.17
2010-02-12	568,998	571,998	561,000	562,002	85	468.34
2010-02-10	580,002	583,998	565,002	568,998	80	474.17
2010-02-09	561,000	561,000	544,002	555,000	108	462.50
2010-02-08	565,002	580,002	555,000	561,000	93	467.50
2010-02-05	561,000	567,000	556,998	559,998	138	466.67
2010-02-04	594,000	598,002	574,998	577,002	153	480.84
2010-02-03	603,000	604,998	595,002	595,002	61	495.84
2010-02-02	607,002	616,002	601,002	603,000	93	502.50
2010-02-01	631,998	631,998	585,000	598,998	245	499.17
2010-01-29	628,002	642,000	625,998	631,998	112	526.67
2010-01-28	624,000	634,998	621,000	634,002	155	528.34
2010-01-27	631,002	639,000	622,998	627,000	99	522.50
2010-01-26	655,002	661,998	625,002	625,002	466	520.84
2010-01-25	613,002	652,998	613,002	649,002	456	540.84
2010-01-22	597,000	619,998	592,002	610,002	280	508.34
2010-01-21	616,998	637,002	600,000	607,998	677	506.67
2010-01-20	588,000	646,998	579,000	633,000	1,139	527.50
2010-01-19	564,000	564,000	556,998	559,002	55	465.84
2010-01-18	559,002	571,002	559,002	565,998	53	471.67
2010-01-15	579,000	579,000	565,998	568,002	120	473.34
2010-01-14	588,000	589,002	576,000	579,000	86	482.50
2010-01-13	570,000	588,000	567,000	588,000	149	490
2010-01-12	571,002	576,000	562,998	565,002	87	470.84
2010-01-08	580,002	597,000	568,998	571,998	177	476.67
2010-01-07	597,000	604,998	576,000	585,000	614	487.50
2010-01-06	540,000	562,998	537,000	562,002	239	468.34
2010-01-05	541,998	565,002	532,002	537,000	309	447.50
2010-01-04	532,002	538,002	529,998	538,002	46	448.34

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

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

3073 (株)DDグループ の時系列データ [2010年度]

3073 (株)DDグループの時系列データ [2010年度]