3073 (株)DDグループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,550	1,555	1,541	1,549	15,000	258.17
2013-12-27	1,528	1,550	1,526	1,539	8,200	256.50
2013-12-26	1,520	1,524	1,487	1,522	11,700	253.67
2013-12-25	1,469	1,494	1,469	1,485	13,000	247.50
2013-12-24	1,501	1,504	1,465	1,470	17,700	245
2013-12-20	1,518	1,528	1,501	1,504	12,800	250.67
2013-12-19	1,545	1,554	1,530	1,533	9,200	255.50
2013-12-18	1,551	1,555	1,543	1,548	7,600	258
2013-12-17	1,581	1,582	1,542	1,549	13,700	258.17
2013-12-16	1,608	1,626	1,580	1,584	13,700	264
2013-12-13	1,621	1,621	1,604	1,604	5,100	267.33
2013-12-12	1,613	1,620	1,602	1,605	5,400	267.50
2013-12-11	1,621	1,625	1,612	1,615	8,400	269.17
2013-12-10	1,631	1,639	1,630	1,631	4,500	271.83
2013-12-09	1,631	1,650	1,622	1,646	5,700	274.33
2013-12-06	1,630	1,648	1,620	1,626	7,300	271
2013-12-05	1,632	1,665	1,627	1,646	12,700	274.33
2013-12-04	1,635	1,637	1,617	1,617	4,000	269.50
2013-12-03	1,642	1,642	1,610	1,616	9,500	269.33
2013-12-02	1,623	1,647	1,623	1,636	7,800	272.67
2013-11-29	1,610	1,641	1,590	1,616	11,600	269.33
2013-11-28	1,701	1,715	1,579	1,617	46,000	269.50
2013-11-27	1,675	1,704	1,666	1,687	8,700	281.17
2013-11-26	1,670	1,684	1,660	1,684	4,300	280.67
2013-11-25	1,702	1,711	1,660	1,689	11,500	281.50
2013-11-22	1,738	1,741	1,700	1,707	11,400	284.50
2013-11-21	1,740	1,745	1,713	1,725	4,900	287.50
2013-11-20	1,770	1,770	1,733	1,740	7,200	290
2013-11-19	1,788	1,788	1,721	1,721	4,700	286.83
2013-11-18	1,789	1,797	1,760	1,760	4,400	293.33
2013-11-15	1,720	1,789	1,720	1,789	5,300	298.17
2013-11-14	1,777	1,777	1,716	1,719	7,500	286.50
2013-11-13	1,773	1,796	1,773	1,777	2,500	296.17
2013-11-12	1,750	1,785	1,750	1,779	14,700	296.50
2013-11-11	1,715	1,748	1,680	1,748	16,100	291.33
2013-11-08	1,638	1,698	1,634	1,698	6,800	283
2013-11-07	1,606	1,646	1,602	1,646	6,600	274.33
2013-11-06	1,599	1,630	1,599	1,601	7,200	266.83
2013-11-05	1,640	1,640	1,600	1,620	11,600	270
2013-11-01	1,650	1,650	1,559	1,600	18,500	266.67
2013-10-31	1,705	1,708	1,630	1,650	21,900	275
2013-10-30	1,802	1,802	1,705	1,714	21,500	285.67
2013-10-29	1,802	1,802	1,770	1,799	6,300	299.83
2013-10-28	1,797	1,843	1,797	1,800	11,000	300
2013-10-25	1,800	1,809	1,790	1,809	4,500	301.50
2013-10-24	1,810	1,813	1,793	1,801	5,200	300.17
2013-10-23	1,835	1,835	1,782	1,792	7,300	298.67
2013-10-22	1,855	1,858	1,805	1,807	17,700	301.17
2013-10-21	1,869	1,869	1,833	1,858	12,400	309.67
2013-10-18	1,812	1,868	1,793	1,834	14,200	305.67
2013-10-17	1,779	1,820	1,779	1,789	9,100	298.17
2013-10-16	1,800	1,810	1,760	1,779	10,700	296.50
2013-10-15	1,860	1,861	1,801	1,820	11,400	303.33
2013-10-11	1,823	1,890	1,823	1,867	10,200	311.17
2013-10-10	1,873	1,882	1,794	1,860	12,400	310
2013-10-09	1,784	1,869	1,763	1,793	16,500	298.83
2013-10-08	1,817	1,860	1,710	1,824	23,300	304
2013-10-07	1,893	1,919	1,810	1,875	35,700	312.50
2013-10-04	1,980	2,049	1,853	1,853	61,100	308.83
2013-10-03	2,260	2,300	1,980	1,993	112,100	332.17
2013-10-02	2,196	2,475	2,022	2,410	172,000	401.67
2013-10-01	1,789	2,296	1,650	2,296	139,000	382.67
2013-09-30	1,899	1,900	1,836	1,896	16,900	316
2013-09-27	1,920	1,970	1,820	1,880	62,400	313.33
2013-09-26	1,790	1,978	1,772	1,900	118,600	316.67
2013-09-25	1,672	1,767	1,654	1,763	85,600	293.83
2013-09-24	1,585	1,700	1,584	1,672	54,300	278.67
2013-09-20	1,541	1,558	1,516	1,550	15,300	258.33
2013-09-19	1,519	1,548	1,506	1,543	15,600	257.17
2013-09-18	1,501	1,515	1,482	1,502	13,100	250.33
2013-09-17	1,475	1,486	1,463	1,471	15,700	245.17
2013-09-13	1,482	1,485	1,425	1,474	10,700	245.67
2013-09-12	1,459	1,482	1,451	1,482	8,000	247
2013-09-11	1,466	1,466	1,443	1,450	7,300	241.67
2013-09-10	1,459	1,479	1,426	1,436	17,700	239.33
2013-09-09	1,446	1,460	1,420	1,446	17,100	241
2013-09-06	1,468	1,469	1,403	1,416	17,800	236
2013-09-05	1,480	1,482	1,454	1,454	5,700	242.33
2013-09-04	1,480	1,485	1,470	1,471	9,900	245.17
2013-09-03	1,491	1,500	1,488	1,488	3,200	248
2013-09-02	1,500	1,500	1,490	1,490	3,700	248.33
2013-08-30	1,524	1,524	1,500	1,500	3,500	250
2013-08-29	1,510	1,524	1,489	1,524	4,800	254
2013-08-28	1,495	1,499	1,475	1,495	5,100	249.17
2013-08-27	151,401	152,400	150,099	152,199	44	253.67
2013-08-26	150,999	152,700	150,999	152,499	26	254.17
2013-08-23	150,000	152,901	150,000	150,900	38	251.50
2013-08-22	151,200	153,900	149,001	152,601	80	254.34
2013-08-21	155,901	155,901	150,600	150,699	60	251.17
2013-08-20	156,999	156,999	153,201	155,799	116	259.67
2013-08-19	153,999	155,499	152,001	154,599	117	257.67
2013-08-16	148,500	151,500	148,500	151,299	36	252.17
2013-08-15	149,001	150,000	147,999	150,000	40	250
2013-08-14	148,500	148,899	146,100	148,899	26	248.17
2013-08-13	145,599	148,200	145,101	148,200	26	247
2013-08-12	145,401	148,899	144,999	145,500	39	242.50
2013-08-09	147,099	148,200	146,301	146,601	37	244.34
2013-08-08	147,600	149,301	147,099	149,001	31	248.34
2013-08-07	147,201	147,399	146,799	147,099	40	245.17
2013-08-06	144,900	146,001	143,700	144,900	75	241.50
2013-08-05	144,000	145,899	143,199	143,499	10	239.17
2013-08-02	146,799	146,799	142,701	146,499	24	244.17
2013-08-01	144,099	144,099	140,499	143,799	45	239.67
2013-07-31	143,001	143,901	141,999	142,800	12	238
2013-07-30	140,499	148,899	138,000	142,599	84	237.67
2013-07-29	146,199	149,001	140,199	140,499	133	234.17
2013-07-26	148,800	149,001	145,401	146,199	36	243.67
2013-07-25	150,000	151,701	149,001	149,001	94	248.34
2013-07-24	150,000	151,500	149,001	150,699	54	251.17
2013-07-23	150,000	151,101	149,100	150,000	73	250
2013-07-22	152,001	152,001	150,201	150,201	131	250.34
2013-07-19	152,001	153,000	150,600	151,500	140	252.50
2013-07-18	156,000	157,899	152,700	153,201	192	255.34
2013-07-17	162,000	162,000	152,601	155,001	268	258.34
2013-07-16	153,501	169,899	151,701	162,000	606	270
2013-07-12	150,000	151,500	149,001	150,000	220	250
2013-07-11	143,499	150,000	141,000	150,000	147	250
2013-07-10	153,000	153,000	146,001	146,001	152	243.34
2013-07-09	152,499	153,300	150,099	153,000	708	255
2013-07-08	140,700	153,999	139,899	152,499	749	254.17
2013-07-05	143,001	143,001	140,700	140,700	52	234.50
2013-07-04	140,499	141,501	140,001	141,000	46	235
2013-07-03	140,799	140,901	137,700	140,199	61	233.67
2013-07-02	144,501	144,600	135,000	139,899	211	233.17
2013-07-01	138,900	144,999	136,500	142,599	508	237.67
2013-06-28	128,700	133,800	128,199	133,500	111	222.50
2013-06-27	128,100	128,901	126,999	128,901	38	214.84
2013-06-26	129,600	131,601	129,099	129,300	29	215.50
2013-06-25	131,199	132,000	126,999	128,901	72	214.84
2013-06-24	129,999	131,601	129,999	129,999	11	216.67
2013-06-21	129,999	129,999	128,001	129,900	77	216.50
2013-06-20	129,801	131,700	129,801	130,200	12	217
2013-06-19	129,801	132,000	129,801	129,999	35	216.67
2013-06-18	132,000	132,000	128,199	128,199	30	213.67
2013-06-17	128,100	129,999	128,100	129,999	21	216.67
2013-06-14	129,501	130,200	128,499	129,999	131	216.67
2013-06-13	129,999	129,999	128,601	129,000	20	215
2013-06-12	129,699	130,500	129,699	130,500	30	217.50
2013-06-11	128,301	130,800	128,301	129,900	71	216.50
2013-06-10	129,501	130,401	129,501	130,299	73	217.17
2013-06-07	126,501	127,701	125,001	127,701	159	212.84
2013-06-06	130,500	132,501	129,999	130,599	148	217.67
2013-06-05	134,001	134,499	132,501	133,200	33	222
2013-06-04	131,901	134,199	131,901	134,001	76	223.34
2013-06-03	130,899	134,700	130,800	134,499	93	224.17
2013-05-31	131,001	132,900	130,401	132,900	86	221.50
2013-05-30	132,600	132,801	131,001	131,001	36	218.34
2013-05-29	132,900	132,900	131,700	131,700	7	219.50
2013-05-28	129,999	132,000	129,999	130,800	17	218
2013-05-27	131,001	131,100	129,999	131,100	71	218.50
2013-05-24	131,199	132,900	131,001	131,199	76	218.67
2013-05-23	134,001	134,400	131,100	131,100	109	218.50
2013-05-22	134,001	135,000	133,500	133,899	89	223.17
2013-05-21	135,900	136,101	134,100	134,301	33	223.84
2013-05-20	137,499	137,499	135,501	136,899	50	228.17
2013-05-17	131,601	135,801	131,199	135,801	112	226.34
2013-05-16	139,401	139,401	129,999	132,600	276	221
2013-05-15	140,499	142,800	138,501	138,600	215	231
2013-05-14	140,001	143,001	138,099	142,899	348	238.17
2013-05-13	134,001	135,000	133,500	134,601	41	224.34
2013-05-10	135,201	135,399	133,500	134,901	53	224.84
2013-05-09	136,401	137,901	135,600	135,600	68	226
2013-05-08	135,000	136,401	135,000	136,401	80	227.34
2013-05-07	134,001	135,501	134,001	134,700	125	224.50
2013-05-02	131,700	132,801	131,199	132,801	79	221.34
2013-05-01	134,901	134,901	131,499	131,700	71	219.50
2013-04-30	133,299	133,899	131,301	132,000	88	220
2013-04-26	131,400	131,601	129,801	130,299	107	217.17
2013-04-25	133,701	133,701	130,500	131,001	83	218.34
2013-04-24	130,899	134,199	130,200	133,800	267	223
2013-04-23	129,999	130,899	129,501	129,699	75	216.17
2013-04-22	129,000	131,499	129,000	129,900	247	216.50
2013-04-19	126,699	127,101	126,399	126,999	152	211.67
2013-04-18	129,999	130,101	123,999	126,699	464	211.17
2013-04-17	131,001	132,201	129,501	129,999	128	216.67
2013-04-16	132,000	132,000	129,900	130,701	105	217.84
2013-04-15	131,001	132,201	129,600	132,000	296	220
2013-04-12	135,600	136,899	133,701	136,899	179	228.17
2013-04-11	139,899	140,799	135,999	137,001	296	228.34
2013-04-10	140,601	141,399	139,899	141,300	56	235.50
2013-04-09	137,799	141,300	137,799	141,000	306	235
2013-04-08	136,701	137,700	136,101	136,899	59	228.17
2013-04-05	135,000	138,501	134,499	135,999	115	226.67
2013-04-04	132,999	137,100	132,999	134,100	55	223.50
2013-04-03	135,501	136,899	135,201	135,201	30	225.34
2013-04-02	133,599	137,199	131,499	135,999	57	226.67
2013-04-01	137,601	140,001	134,100	134,100	66	223.50
2013-03-29	140,001	140,601	136,899	138,000	64	230
2013-03-28	136,599	139,899	136,599	139,899	69	233.17
2013-03-27	135,999	136,800	135,999	136,500	20	227.50
2013-03-26	136,800	137,799	135,999	135,999	54	226.67
2013-03-25	137,001	137,499	135,999	136,401	60	227.34
2013-03-22	137,001	137,199	135,801	137,001	68	228.34
2013-03-21	136,401	137,799	135,699	136,101	68	226.84
2013-03-19	134,799	136,401	134,799	136,401	53	227.34
2013-03-18	134,001	134,901	134,001	134,799	61	224.67
2013-03-15	134,199	135,000	133,599	133,800	68	223
2013-03-14	135,099	135,399	133,299	135,000	31	225
2013-03-13	135,000	136,200	135,000	135,099	82	225.17
2013-03-12	135,999	137,499	135,000	135,000	98	225
2013-03-11	137,001	137,901	135,300	136,299	125	227.17
2013-03-08	133,500	136,899	133,500	135,999	155	226.67
2013-03-07	132,900	133,500	132,501	133,200	86	222
2013-03-06	132,501	133,800	132,201	132,300	95	220.50
2013-03-05	133,101	133,899	132,600	132,699	67	221.17
2013-03-04	132,999	133,899	132,900	133,500	104	222.50
2013-03-01	134,601	134,601	132,501	132,999	115	221.67
2013-02-28	137,799	137,799	134,499	134,601	109	224.34
2013-02-27	138,099	138,099	135,501	137,400	106	229
2013-02-26	130,500	137,901	130,500	135,501	390	225.84
2013-02-25	144,999	145,500	144,000	144,999	300	241.67
2013-02-22	146,601	146,601	143,001	144,999	136	241.67
2013-02-21	147,501	147,900	146,400	146,601	97	244.34
2013-02-20	144,399	147,900	144,399	147,501	127	245.84
2013-02-19	143,700	144,900	143,601	144,399	69	240.67
2013-02-18	141,999	144,000	140,001	143,700	121	239.50
2013-02-15	140,100	141,501	138,300	141,501	150	235.84
2013-02-14	140,001	141,999	140,001	140,901	94	234.84
2013-02-13	147,501	147,501	140,400	141,000	309	235
2013-02-12	149,400	149,400	147,801	147,801	178	246.34
2013-02-08	150,801	151,401	149,499	149,499	107	249.17
2013-02-07	151,701	152,499	150,201	150,801	100	251.34
2013-02-06	153,600	154,899	150,801	151,701	150	252.84
2013-02-05	156,801	156,999	150,999	153,600	270	256
2013-02-04	153,201	157,200	152,499	157,200	421	262
2013-02-01	150,900	153,000	149,001	152,400	369	254
2013-01-31	147,501	147,900	146,799	147,900	94	246.50
2013-01-30	144,501	147,999	144,501	147,501	157	245.84
2013-01-29	144,300	144,501	143,499	144,501	107	240.84
2013-01-28	143,100	143,700	141,999	141,999	137	236.67
2013-01-25	143,799	143,799	140,001	142,200	115	237
2013-01-24	144,699	144,699	141,099	143,799	103	239.67
2013-01-23	146,700	146,700	144,099	144,201	62	240.34
2013-01-22	146,601	146,799	144,000	146,799	93	244.67
2013-01-21	140,100	147,300	140,100	146,901	177	244.84
2013-01-18	141,201	141,201	139,500	139,500	119	232.50
2013-01-17	139,500	140,001	138,501	139,401	148	232.34
2013-01-16	139,800	143,001	138,999	139,701	183	232.84
2013-01-15	140,001	140,400	138,999	138,999	117	231.67
2013-01-11	139,899	139,899	138,099	138,900	102	231.50
2013-01-10	140,799	141,501	138,099	139,701	82	232.84
2013-01-09	139,101	141,900	136,299	140,799	178	234.67
2013-01-08	137,601	139,200	136,101	138,699	148	231.17
2013-01-07	134,199	136,401	133,500	134,700	137	224.50
2013-01-04	134,001	140,001	131,001	132,699	390	221.17

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 [2013年度]

3073 (株)DDグループの時系列データ [2013年度]