3073 (株)DDグループの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	181,998	183,900	181,098	183,600	14	153
2011-12-29	182,100	182,802	179,700	181,800	32	151.50
2011-12-28	184,602	184,602	181,998	183,798	11	153.17
2011-12-27	184,500	184,500	180,102	184,398	20	153.67
2011-12-26	187,098	187,302	179,502	185,100	64	154.25
2011-12-22	190,800	190,998	186,102	189,000	34	157.50
2011-12-21	192,798	192,798	190,002	191,802	18	159.84
2011-12-20	192,702	192,798	190,098	191,298	18	159.42
2011-12-19	190,002	190,902	187,998	190,902	24	159.09
2011-12-16	192,798	192,798	190,002	190,002	15	158.34
2011-12-15	190,500	193,002	186,000	193,002	51	160.84
2011-12-14	187,998	192,600	185,598	190,800	71	159
2011-12-13	199,098	199,800	190,302	190,500	91	158.75
2011-12-12	205,002	211,302	199,200	199,200	233	166
2011-12-09	192,498	197,502	190,098	196,998	120	164.17
2011-12-08	183,000	189,900	183,000	189,900	29	158.25
2011-12-07	182,802	187,002	181,002	187,002	87	155.84
2011-12-06	180,000	181,002	177,000	181,002	55	150.84
2011-12-05	175,002	180,000	175,002	179,502	54	149.59
2011-12-02	174,498	174,600	173,502	173,502	9	144.59
2011-12-01	178,998	178,998	175,002	175,002	38	145.84
2011-11-30	179,898	180,000	169,998	174,498	43	145.42
2011-11-29	167,898	180,000	166,998	180,000	78	150
2011-11-28	156,600	171,000	156,600	165,498	125	137.92
2011-11-25	149,700	151,302	148,500	151,002	27	125.84
2011-11-24	146,802	148,002	145,002	148,002	15	123.34
2011-11-22	148,002	148,500	145,998	148,500	18	123.75
2011-11-21	149,802	149,802	148,002	148,002	13	123.34
2011-11-18	148,998	150,000	146,502	149,802	26	124.84
2011-11-17	145,002	148,002	144,000	148,002	19	123.34
2011-11-16	144,300	145,002	144,300	145,002	6	120.84
2011-11-15	147,000	147,000	144,000	144,000	23	120
2011-11-14	142,002	145,902	142,002	144,000	23	120
2011-11-11	139,998	142,002	139,998	142,002	10	118.34
2011-11-10	141,798	141,798	139,500	141,198	25	117.67
2011-11-09	144,000	144,000	142,200	142,302	8	118.59
2011-11-08	144,198	145,002	144,000	144,000	19	120
2011-11-07	145,302	146,298	144,402	145,098	79	120.92
2011-11-04	150,198	150,498	149,202	150,000	38	125
2011-11-02	152,100	152,802	150,000	152,802	12	127.34
2011-11-01	151,998	153,900	151,998	153,900	8	128.25
2011-10-31	154,500	154,500	151,500	151,500	7	126.25
2011-10-28	151,002	156,000	151,002	154,002	35	128.34
2011-10-27	149,502	151,998	149,502	151,902	6	126.59
2011-10-26	150,702	150,702	149,100	149,502	8	124.59
2011-10-25	154,002	154,002	150,000	151,998	26	126.67
2011-10-24	151,002	153,000	149,202	150,000	8	125
2011-10-21	148,302	148,998	148,302	148,302	10	123.59
2011-10-20	150,900	150,900	148,398	149,100	12	124.25
2011-10-19	154,302	154,602	150,402	153,198	18	127.67
2011-10-18	154,002	154,302	151,002	154,302	20	128.59
2011-10-17	154,002	155,100	153,102	154,998	18	129.17
2011-10-14	157,800	157,998	151,002	157,002	53	130.84
2011-10-13	151,002	158,898	151,002	156,000	130	130
2011-10-12	147,402	147,402	141,702	145,698	22	121.42
2011-10-11	140,202	145,500	140,202	145,500	11	121.25
2011-10-07	139,698	139,698	138,000	139,098	7	115.92
2011-10-06	139,002	139,002	137,400	138,000	35	115
2011-10-05	139,200	140,100	138,000	139,002	32	115.84
2011-10-04	142,998	142,998	138,000	138,900	33	115.75
2011-10-03	146,100	146,100	143,502	144,900	12	120.75
2011-09-30	146,100	146,100	145,500	146,100	10	121.75
2011-09-29	146,502	148,998	141,702	146,100	35	121.75
2011-09-28	141,102	146,400	140,202	146,400	19	122
2011-09-27	137,502	139,002	137,100	139,002	8	115.84
2011-09-26	139,998	139,998	133,002	136,002	46	113.34
2011-09-22	142,098	142,800	140,802	142,800	47	119
2011-09-21	144,402	145,002	141,900	142,500	44	118.75
2011-09-20	145,002	146,598	144,000	144,402	60	120.34
2011-09-16	148,002	149,502	147,000	147,798	49	123.17
2011-09-15	146,100	150,000	143,502	145,002	89	120.84
2011-09-14	156,498	156,498	145,002	145,002	155	120.84
2011-09-13	163,998	164,502	157,602	159,702	80	133.09
2011-09-12	162,300	163,902	160,998	163,500	61	136.25
2011-09-09	169,098	171,000	165,798	168,000	22	140
2011-09-08	169,998	172,002	166,998	172,002	17	143.34
2011-09-07	165,798	169,998	165,798	169,998	8	141.67
2011-09-06	170,202	170,202	161,100	165,798	36	138.17
2011-09-05	172,800	173,502	169,998	170,100	27	141.75
2011-09-02	173,598	173,802	172,098	173,802	30	144.84
2011-09-01	173,298	174,798	173,298	174,798	5	145.67
2011-08-31	179,502	179,502	172,998	173,100	22	144.25
2011-08-30	173,202	175,902	173,202	175,902	16	146.59
2011-08-29	175,002	175,002	172,602	172,998	24	144.17
2011-08-26	174,498	175,002	172,602	174,000	12	145
2011-08-25	174,900	174,900	172,602	172,602	8	143.84
2011-08-24	171,000	172,998	171,000	172,002	15	143.34
2011-08-23	171,498	172,500	170,700	170,700	47	142.25
2011-08-22	172,098	175,998	170,898	172,002	14	143.34
2011-08-19	178,002	178,002	172,002	175,002	23	145.84
2011-08-18	180,402	180,402	178,098	178,098	14	148.42
2011-08-17	183,498	183,498	171,498	178,998	122	149.17
2011-08-16	188,502	188,502	183,498	184,002	31	153.34
2011-08-15	187,002	187,998	187,002	187,002	8	155.84
2011-08-12	181,998	187,800	181,998	186,798	10	155.67
2011-08-11	184,902	186,000	181,302	181,302	14	151.09
2011-08-10	185,802	186,498	185,298	185,298	18	154.42
2011-08-09	183,000	186,000	178,002	181,998	79	151.67
2011-08-08	187,800	192,798	183,600	189,000	32	157.50
2011-08-05	190,200	192,300	184,998	191,802	51	159.84
2011-08-04	199,998	201,000	196,098	196,098	26	163.42
2011-08-03	195,102	198,000	194,802	196,098	19	163.42
2011-08-02	201,900	202,800	201,498	202,800	22	169
2011-08-01	196,002	201,300	194,100	201,300	28	167.75
2011-07-29	199,200	199,200	193,002	198,000	68	165
2011-07-28	204,498	204,498	198,900	199,200	30	166
2011-07-27	199,998	204,798	199,998	204,798	10	170.67
2011-07-26	198,900	199,302	198,900	199,002	22	165.84
2011-07-25	202,998	202,998	201,102	201,102	15	167.59
2011-07-22	204,600	204,600	201,000	203,502	9	169.59
2011-07-21	207,000	207,000	198,798	204,600	85	170.50
2011-07-20	209,898	210,000	205,998	208,002	26	173.34
2011-07-19	207,000	208,002	204,498	207,000	97	172.50
2011-07-15	210,000	214,998	209,700	213,000	96	177.50
2011-07-14	213,498	214,200	209,400	209,502	41	174.59
2011-07-13	214,500	214,500	210,000	213,000	45	177.50
2011-07-12	220,902	220,902	211,998	211,998	90	176.67
2011-07-11	220,098	223,698	216,102	220,998	98	184.17
2011-07-08	227,502	249,402	225,000	225,000	414	187.50
2011-07-07	232,500	237,900	227,100	228,000	142	190
2011-07-06	223,902	234,600	220,002	233,100	196	194.25
2011-07-05	225,102	225,102	220,002	225,000	56	187.50
2011-07-04	226,500	226,500	215,202	223,998	133	186.67
2011-07-01	210,000	220,500	210,000	217,098	204	180.92
2011-06-30	210,000	213,798	205,098	208,302	114	173.59
2011-06-29	201,300	207,498	201,300	207,000	94	172.50
2011-06-28	198,402	201,798	196,500	200,898	29	167.42
2011-06-27	196,500	199,002	196,002	198,000	9	165
2011-06-24	198,000	198,000	198,000	198,000	5	165
2011-06-23	198,798	198,798	193,698	196,902	16	164.09
2011-06-22	190,998	198,000	190,998	196,998	28	164.17
2011-06-21	190,998	193,002	188,100	190,998	18	159.17
2011-06-20	196,002	196,002	187,002	190,998	38	159.17
2011-06-17	202,302	202,302	195,300	196,002	66	163.34
2011-06-16	193,002	205,602	193,002	203,802	124	169.84
2011-06-15	188,802	194,502	187,998	194,502	53	162.09
2011-06-14	186,000	187,500	186,000	187,500	11	156.25
2011-06-13	184,998	185,502	184,002	185,502	10	154.59
2011-06-10	187,002	190,002	187,002	187,698	13	156.42
2011-06-09	190,902	190,902	187,002	190,002	18	158.34
2011-06-08	186,798	190,998	184,002	190,998	59	159.17
2011-06-07	184,398	187,998	182,502	187,398	16	156.17
2011-06-06	187,998	187,998	184,998	184,998	50	154.17
2011-06-03	191,298	191,298	187,800	187,998	22	156.67
2011-06-02	188,598	191,802	187,098	189,900	24	158.25
2011-06-01	190,998	190,998	188,502	189,798	21	158.17
2011-05-31	192,000	192,000	187,998	190,602	25	158.84
2011-05-30	187,998	193,002	186,798	190,602	40	158.84
2011-05-27	187,998	193,002	186,000	186,498	51	155.42
2011-05-26	186,498	187,398	185,400	187,398	9	156.17
2011-05-25	185,100	186,000	185,100	185,298	15	154.42
2011-05-24	182,598	187,698	182,598	184,998	22	154.17
2011-05-23	191,202	191,202	186,198	186,600	25	155.50
2011-05-20	187,002	193,002	187,002	191,202	27	159.34
2011-05-19	184,902	187,500	184,500	184,998	20	154.17
2011-05-18	184,002	184,998	184,002	184,902	17	154.09
2011-05-17	187,002	187,002	182,400	184,002	58	153.34
2011-05-16	190,098	190,098	185,100	189,000	27	157.50
2011-05-13	196,902	198,000	192,000	192,198	33	160.17
2011-05-12	196,002	205,098	195,498	198,900	114	165.75
2011-05-11	194,898	195,000	191,100	192,000	48	160
2011-05-10	199,800	199,998	193,998	196,002	81	163.34
2011-05-09	193,998	196,500	190,998	196,002	67	163.34
2011-05-06	192,600	195,000	190,002	190,002	126	158.34
2011-05-02	186,600	193,998	186,600	192,000	112	160
2011-04-28	182,400	185,802	182,400	184,902	21	154.09
2011-04-27	182,502	183,498	181,500	182,298	36	151.92
2011-04-26	181,200	183,198	181,098	182,100	63	151.75
2011-04-25	181,500	182,202	180,300	181,098	33	150.92
2011-04-22	180,102	180,498	179,502	180,000	23	150
2011-04-21	181,302	181,500	180,000	181,500	39	151.25
2011-04-20	182,400	182,400	178,098	181,098	46	150.92
2011-04-19	187,698	187,698	180,498	180,498	123	150.42
2011-04-18	184,998	187,998	184,098	187,998	25	156.67
2011-04-15	182,802	187,998	181,500	184,500	59	153.75
2011-04-14	184,998	186,000	184,302	184,698	18	153.92
2011-04-13	186,000	187,002	184,200	184,998	42	154.17
2011-04-12	184,002	190,002	181,002	186,000	75	155
2011-04-11	181,998	184,800	178,998	184,698	27	153.92
2011-04-08	178,098	179,100	175,602	178,002	42	148.34
2011-04-07	179,298	180,000	178,200	178,998	11	149.17
2011-04-06	184,800	184,998	176,100	181,002	49	150.84
2011-04-05	188,598	189,702	180,300	181,002	99	150.84
2011-04-04	188,898	190,998	188,898	190,002	32	158.34
2011-04-01	190,200	190,200	186,498	187,998	29	156.67
2011-03-31	193,998	195,000	184,998	186,198	128	155.17
2011-03-30	187,998	192,498	185,502	190,902	43	159.09
2011-03-29	181,002	187,998	178,098	187,998	86	156.67
2011-03-28	189,102	192,000	184,002	186,000	130	155
2011-03-25	201,900	203,898	190,002	194,502	193	162.09
2011-03-24	204,102	208,002	200,100	200,100	109	166.75
2011-03-23	206,100	206,100	201,000	203,502	371	169.59
2011-03-22	222,498	223,500	210,000	210,000	414	175
2011-03-18	197,502	208,998	193,002	203,502	252	169.59
2011-03-17	169,998	190,500	161,502	186,498	253	155.42
2011-03-16	181,998	202,098	172,500	183,102	593	152.59
2011-03-15	190,002	190,002	190,002	190,002	63	158.34
2011-03-14	240,000	240,000	240,000	240,000	32	200
2011-03-11	304,002	304,002	286,500	289,998	323	241.67
2011-03-10	313,002	328,002	298,500	310,500	1,232	258.75
2011-03-09	281,502	281,502	277,602	277,998	23	231.67
2011-03-08	277,998	280,002	276,102	277,998	40	231.67
2011-03-07	284,502	284,502	278,502	282,498	43	235.42
2011-03-04	288,300	288,498	283,998	284,502	33	237.09
2011-03-03	286,500	289,998	286,500	287,298	25	239.42
2011-03-02	292,998	294,000	283,998	289,002	61	240.84
2011-03-01	287,202	292,500	287,202	288,300	63	240.25
2011-02-28	286,002	288,000	277,998	286,002	62	238.34
2011-02-25	282,000	286,002	280,998	286,002	39	238.34
2011-02-24	282,702	286,800	282,000	282,102	143	235.09
2011-02-23	300,000	304,002	293,502	297,600	199	248
2011-02-22	318,000	318,000	304,500	305,502	147	254.59
2011-02-21	316,998	323,502	310,002	316,500	195	263.75
2011-02-18	314,502	316,998	309,000	316,998	67	264.17
2011-02-17	313,500	318,000	310,998	314,502	115	262.09
2011-02-16	307,002	314,502	307,002	312,000	71	260
2011-02-15	315,000	315,000	303,000	310,002	150	258.34
2011-02-14	331,002	336,000	313,998	315,000	395	262.50
2011-02-10	300,000	322,998	300,000	322,002	327	268.34
2011-02-09	309,498	312,000	295,998	304,002	244	253.34
2011-02-08	291,000	304,500	289,002	304,500	164	253.75
2011-02-07	284,502	289,002	284,502	288,000	33	240
2011-02-04	289,998	289,998	283,002	283,500	64	236.25
2011-02-03	292,800	292,800	287,202	288,000	56	240
2011-02-02	286,002	291,498	286,002	291,498	57	242.92
2011-02-01	285,000	286,002	280,002	281,598	56	234.67
2011-01-31	282,000	282,000	274,002	280,002	69	233.34
2011-01-28	294,000	294,000	281,502	284,598	67	237.17
2011-01-27	294,000	295,002	291,102	291,102	31	242.59
2011-01-26	299,802	300,000	291,102	291,102	81	242.59
2011-01-25	290,298	301,002	289,002	296,202	119	246.84
2011-01-24	282,198	286,998	277,998	286,002	83	238.34
2011-01-21	311,502	313,998	279,300	280,098	302	233.42
2011-01-20	306,498	319,002	301,998	307,002	136	255.84
2011-01-19	316,998	321,000	300,498	306,498	378	255.42
2011-01-18	286,500	332,502	286,002	324,000	858	270
2011-01-17	272,898	291,000	272,802	283,998	369	236.67
2011-01-14	271,602	273,000	266,100	270,000	174	225
2011-01-13	256,002	274,002	256,002	271,002	390	225.84
2011-01-12	256,398	256,398	253,200	256,002	63	213.34
2011-01-11	253,002	256,098	252,402	253,698	46	211.42
2011-01-07	255,300	255,498	252,000	253,002	55	210.84
2011-01-06	258,498	261,000	255,000	255,000	78	212.50
2011-01-05	253,998	258,000	252,102	258,000	48	215
2011-01-04	251,100	253,098	250,998	252,402	15	210.34

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11月
日	月	火	水	木	金	土
« 10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

3073 (株)DDグループ の時系列データ [2011年度]

3073 (株)DDグループの時系列データ [2011年度]