3073 (株)DDグループの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,340	3,465	3,340	3,460	18,800	576.67
2014-12-29	3,275	3,340	3,250	3,335	34,700	555.83
2014-12-26	3,260	3,260	3,060	3,180	16,900	530
2014-12-25	3,255	3,260	3,195	3,230	18,600	538.33
2014-12-24	3,210	3,295	3,180	3,295	35,700	549.17
2014-12-22	3,090	3,300	3,090	3,160	22,300	526.67
2014-12-19	3,050	3,060	2,997	3,055	13,600	509.17
2014-12-18	3,000	3,010	2,980	2,999	10,700	499.83
2014-12-17	2,927	2,976	2,927	2,962	10,100	493.67
2014-12-16	3,005	3,020	2,954	2,954	13,600	492.33
2014-12-15	2,964	3,035	2,940	3,035	15,600	505.83
2014-12-12	2,975	2,984	2,953	2,965	7,700	494.17
2014-12-11	2,925	2,960	2,910	2,945	13,800	490.83
2014-12-10	2,948	2,975	2,925	2,975	11,600	495.83
2014-12-09	3,000	3,015	2,906	2,950	19,000	491.67
2014-12-08	3,035	3,035	3,000	3,020	4,900	503.33
2014-12-05	3,005	3,020	2,999	3,015	9,400	502.50
2014-12-04	3,045	3,050	3,010	3,015	7,700	502.50
2014-12-03	3,005	3,085	3,005	3,045	10,800	507.50
2014-12-02	3,135	3,145	2,977	3,000	24,200	500
2014-12-01	3,170	3,230	3,125	3,145	20,800	524.17
2014-11-28	3,130	3,130	3,035	3,100	14,300	516.67
2014-11-27	2,999	3,130	2,971	3,080	20,600	513.33
2014-11-26	2,979	2,995	2,952	2,971	12,100	495.17
2014-11-25	3,000	3,000	2,902	2,939	26,300	489.83
2014-11-21	2,819	2,866	2,778	2,843	8,000	473.83
2014-11-20	2,910	2,945	2,822	2,822	18,800	470.33
2014-11-19	2,801	2,887	2,801	2,880	18,400	480
2014-11-18	2,691	2,775	2,691	2,775	6,900	462.50
2014-11-17	2,742	2,756	2,687	2,687	10,200	447.83
2014-11-14	2,773	2,811	2,724	2,731	25,300	455.17
2014-11-13	2,654	2,840	2,645	2,800	31,500	466.67
2014-11-12	2,615	2,615	2,600	2,602	8,500	433.67
2014-11-11	2,630	2,638	2,608	2,609	4,300	434.83
2014-11-10	2,633	2,639	2,603	2,620	3,500	436.67
2014-11-07	2,625	2,637	2,612	2,612	4,400	435.33
2014-11-06	2,636	2,654	2,622	2,630	5,000	438.33
2014-11-05	2,616	2,636	2,603	2,636	6,400	439.33
2014-11-04	2,698	2,698	2,622	2,636	8,500	439.33
2014-10-31	2,640	2,642	2,601	2,621	8,000	436.83
2014-10-30	2,583	2,638	2,572	2,627	7,900	437.83
2014-10-29	2,582	2,584	2,550	2,583	11,100	430.50
2014-10-28	2,576	2,576	2,532	2,568	7,500	428
2014-10-27	2,635	2,635	2,568	2,579	5,100	429.83
2014-10-24	2,610	2,620	2,572	2,583	5,700	430.50
2014-10-23	2,592	2,620	2,558	2,599	4,100	433.17
2014-10-22	2,645	2,645	2,580	2,592	8,600	432
2014-10-21	2,535	2,585	2,535	2,557	7,400	426.17
2014-10-20	2,654	2,654	2,513	2,526	16,700	421
2014-10-17	2,576	2,576	2,504	2,504	9,300	417.33
2014-10-16	2,480	2,573	2,480	2,536	18,600	422.67
2014-10-15	2,568	2,568	2,511	2,550	11,500	425
2014-10-14	2,372	2,520	2,371	2,498	18,800	416.33
2014-10-10	2,460	2,475	2,384	2,421	39,100	403.50
2014-10-09	2,711	2,711	2,536	2,538	22,200	423
2014-10-08	2,680	2,690	2,636	2,661	10,100	443.50
2014-10-07	2,791	2,808	2,739	2,740	12,200	456.67
2014-10-06	2,736	2,880	2,651	2,800	37,300	466.67
2014-10-03	2,435	2,638	2,435	2,638	40,100	439.67
2014-10-02	2,391	2,485	2,387	2,435	40,000	405.83
2014-10-01	2,465	2,471	2,395	2,428	72,700	404.67
2014-09-30	2,452	2,489	2,320	2,365	67,300	394.17
2014-09-29	2,405	2,490	2,405	2,490	17,800	415
2014-09-26	2,420	2,430	2,400	2,429	19,400	404.83
2014-09-25	2,390	2,434	2,390	2,418	8,900	403
2014-09-24	2,384	2,390	2,357	2,384	19,200	397.33
2014-09-22	2,350	2,398	2,334	2,398	8,900	399.67
2014-09-19	2,482	2,497	2,331	2,333	26,700	388.83
2014-09-18	2,515	2,519	2,443	2,500	23,100	416.67
2014-09-17	2,469	2,520	2,448	2,467	19,000	411.17
2014-09-16	2,396	2,480	2,355	2,480	27,900	413.33
2014-09-12	2,302	2,360	2,290	2,296	19,200	382.67
2014-09-11	2,282	2,290	2,255	2,284	10,200	380.67
2014-09-10	2,202	2,275	2,195	2,275	24,200	379.17
2014-09-09	2,240	2,329	2,207	2,225	57,600	370.83
2014-09-08	1,994	2,120	1,994	2,119	22,100	353.17
2014-09-05	2,016	2,030	2,010	2,030	3,400	338.33
2014-09-04	1,993	2,016	1,975	2,016	4,600	336
2014-09-03	2,030	2,040	1,990	2,021	5,800	336.83
2014-09-02	2,050	2,050	2,020	2,021	4,300	336.83
2014-09-01	1,951	2,059	1,932	2,027	16,300	337.83
2014-08-29	1,905	1,946	1,905	1,946	5,100	324.33
2014-08-28	1,935	1,935	1,900	1,915	8,800	319.17
2014-08-27	1,936	1,943	1,921	1,935	4,100	322.50
2014-08-26	1,952	1,956	1,946	1,946	4,400	324.33
2014-08-25	1,945	1,977	1,928	1,949	4,300	324.83
2014-08-22	1,944	1,952	1,902	1,952	6,200	325.33
2014-08-21	1,964	1,964	1,945	1,955	2,500	325.83
2014-08-20	1,979	1,979	1,956	1,978	3,200	329.67
2014-08-19	1,983	1,983	1,971	1,980	7,300	330
2014-08-18	1,979	1,980	1,960	1,975	4,600	329.17
2014-08-15	1,982	1,983	1,960	1,960	3,800	326.67
2014-08-14	1,950	1,980	1,938	1,980	12,900	330
2014-08-13	1,875	1,940	1,842	1,930	22,900	321.67
2014-08-12	1,850	1,879	1,825	1,825	13,900	304.17
2014-08-11	1,845	1,847	1,835	1,845	3,400	307.50
2014-08-08	1,802	1,819	1,782	1,785	23,700	297.50
2014-08-07	1,849	1,849	1,805	1,820	27,100	303.33
2014-08-06	1,973	1,973	1,871	1,872	18,800	312
2014-08-05	1,982	2,000	1,971	2,000	8,300	333.33
2014-08-04	2,035	2,035	1,951	1,980	9,600	330
2014-08-01	2,001	2,039	2,001	2,037	13,700	339.50
2014-07-31	2,040	2,044	2,010	2,035	10,700	339.17
2014-07-30	2,017	2,049	2,010	2,014	11,500	335.67
2014-07-29	2,054	2,054	2,010	2,015	22,600	335.83
2014-07-28	1,941	2,055	1,940	2,055	58,600	342.50
2014-07-25	1,920	1,926	1,882	1,926	16,900	321
2014-07-24	1,864	1,923	1,864	1,920	36,200	320
2014-07-23	1,841	1,862	1,838	1,856	19,100	309.33
2014-07-22	1,783	1,841	1,782	1,836	23,900	306
2014-07-18	1,760	1,780	1,751	1,778	9,100	296.33
2014-07-17	1,785	1,790	1,766	1,771	13,900	295.17
2014-07-16	1,740	1,785	1,717	1,770	43,300	295
2014-07-15	1,660	1,715	1,658	1,676	49,500	279.33
2014-07-14	1,671	1,689	1,665	1,665	5,800	277.50
2014-07-11	1,671	1,691	1,663	1,670	6,000	278.33
2014-07-10	1,682	1,699	1,674	1,674	6,700	279
2014-07-09	1,704	1,704	1,696	1,696	8,300	282.67
2014-07-08	1,708	1,710	1,680	1,708	9,800	284.67
2014-07-07	1,734	1,760	1,734	1,748	8,300	291.33
2014-07-04	1,704	1,735	1,702	1,723	6,500	287.17
2014-07-03	1,734	1,735	1,701	1,701	7,300	283.50
2014-07-02	1,745	1,749	1,730	1,731	5,700	288.50
2014-07-01	1,780	1,780	1,728	1,731	10,000	288.50
2014-06-30	1,785	1,798	1,707	1,789	26,700	298.17
2014-06-27	1,903	1,933	1,760	1,825	193,500	304.17
2014-06-26	1,983	1,983	1,983	1,983	26,700	330.50
2014-06-25	1,560	1,586	1,550	1,583	8,500	263.83
2014-06-24	1,518	1,558	1,515	1,558	8,900	259.67
2014-06-23	1,525	1,529	1,507	1,518	1,600	253
2014-06-20	1,534	1,534	1,502	1,525	1,900	254.17
2014-06-19	1,520	1,520	1,503	1,505	3,800	250.83
2014-06-18	1,525	1,534	1,513	1,520	6,100	253.33
2014-06-17	1,520	1,531	1,516	1,517	12,700	252.83
2014-06-16	1,520	1,530	1,503	1,520	9,000	253.33
2014-06-13	1,551	1,554	1,520	1,525	11,300	254.17
2014-06-12	1,429	1,610	1,420	1,570	51,600	261.67
2014-06-11	1,420	1,431	1,410	1,415	3,700	235.83
2014-06-10	1,432	1,435	1,418	1,419	5,200	236.50
2014-06-09	1,432	1,440	1,431	1,431	2,800	238.50
2014-06-06	1,416	1,432	1,416	1,432	1,700	238.67
2014-06-05	1,427	1,436	1,425	1,426	3,000	237.67
2014-06-04	1,418	1,420	1,417	1,420	1,600	236.67
2014-06-03	1,405	1,419	1,405	1,418	3,700	236.33
2014-06-02	1,410	1,410	1,400	1,408	2,000	234.67
2014-05-30	1,394	1,400	1,394	1,400	800	233.33
2014-05-29	1,397	1,400	1,397	1,398	700	233
2014-05-28	1,400	1,400	1,400	1,400	1,400	233.33
2014-05-27	1,421	1,421	1,392	1,392	1,000	232
2014-05-26	1,375	1,428	1,375	1,424	2,300	237.33
2014-05-23	1,383	1,383	1,371	1,375	2,000	229.17
2014-05-22	1,377	1,395	1,377	1,379	900	229.83
2014-05-21	1,383	1,384	1,370	1,371	2,700	228.50
2014-05-20	1,401	1,401	1,383	1,397	2,100	232.83
2014-05-19	1,393	1,400	1,388	1,388	3,300	231.33
2014-05-16	1,398	1,399	1,394	1,399	1,500	233.17
2014-05-15	1,393	1,398	1,393	1,398	1,500	233
2014-05-14	1,395	1,398	1,392	1,392	1,800	232
2014-05-13	1,395	1,400	1,393	1,393	2,400	232.17
2014-05-12	1,400	1,400	1,395	1,400	1,100	233.33
2014-05-09	1,411	1,411	1,394	1,400	2,000	233.33
2014-05-08	1,395	1,399	1,394	1,394	1,000	232.33
2014-05-07	1,395	1,396	1,395	1,395	1,000	232.50
2014-05-02	1,393	1,404	1,392	1,395	2,200	232.50
2014-05-01	1,395	1,399	1,393	1,396	800	232.67
2014-04-30	1,400	1,403	1,395	1,395	2,700	232.50
2014-04-28	1,396	1,400	1,392	1,392	3,200	232
2014-04-25	1,405	1,410	1,400	1,406	900	234.33
2014-04-24	1,400	1,410	1,395	1,410	2,500	235
2014-04-23	1,403	1,404	1,400	1,400	1,800	233.33
2014-04-22	1,400	1,406	1,398	1,402	4,700	233.67
2014-04-21	1,402	1,405	1,401	1,402	4,500	233.67
2014-04-18	1,404	1,413	1,401	1,402	2,800	233.67
2014-04-17	1,405	1,405	1,403	1,404	2,200	234
2014-04-16	1,400	1,422	1,400	1,405	3,100	234.17
2014-04-15	1,412	1,412	1,399	1,400	3,700	233.33
2014-04-14	1,410	1,415	1,400	1,402	6,400	233.67
2014-04-11	1,411	1,430	1,405	1,410	4,300	235
2014-04-10	1,420	1,460	1,404	1,410	2,500	235
2014-04-09	1,403	1,406	1,402	1,403	3,900	233.83
2014-04-08	1,424	1,424	1,418	1,418	2,600	236.33
2014-04-07	1,444	1,444	1,428	1,428	1,800	238
2014-04-04	1,439	1,450	1,439	1,449	1,500	241.50
2014-04-03	1,428	1,452	1,428	1,451	2,500	241.83
2014-04-02	1,405	1,425	1,405	1,424	3,800	237.33
2014-04-01	1,408	1,411	1,401	1,411	3,900	235.17
2014-03-31	1,415	1,415	1,411	1,412	2,300	235.33
2014-03-28	1,420	1,420	1,406	1,407	3,500	234.50
2014-03-27	1,400	1,410	1,400	1,410	5,100	235
2014-03-26	1,403	1,425	1,403	1,405	6,200	234.17
2014-03-25	1,402	1,404	1,401	1,403	2,900	233.83
2014-03-24	1,430	1,430	1,402	1,413	5,300	235.50
2014-03-20	1,465	1,465	1,430	1,430	4,300	238.33
2014-03-19	1,465	1,470	1,458	1,467	4,800	244.50
2014-03-18	1,470	1,474	1,460	1,470	6,400	245
2014-03-17	1,454	1,462	1,450	1,450	4,000	241.67
2014-03-14	1,470	1,475	1,454	1,463	8,700	243.83
2014-03-13	1,461	1,479	1,461	1,475	2,500	245.83
2014-03-12	1,461	1,485	1,461	1,470	3,600	245
2014-03-11	1,500	1,500	1,451	1,485	4,100	247.50
2014-03-10	1,500	1,510	1,500	1,505	4,100	250.83
2014-03-07	1,480	1,490	1,475	1,490	5,600	248.33
2014-03-06	1,450	1,462	1,449	1,460	4,100	243.33
2014-03-05	1,428	1,455	1,428	1,445	2,200	240.83
2014-03-04	1,402	1,428	1,401	1,428	4,800	238
2014-03-03	1,450	1,450	1,401	1,411	9,400	235.17
2014-02-28	1,485	1,485	1,450	1,453	9,400	242.17
2014-02-27	1,514	1,514	1,471	1,480	12,200	246.67
2014-02-26	1,501	1,548	1,501	1,515	35,100	252.50
2014-02-25	1,620	1,640	1,615	1,640	20,500	273.33
2014-02-24	1,625	1,630	1,620	1,628	10,400	271.33
2014-02-21	1,635	1,635	1,620	1,627	5,400	271.17
2014-02-20	1,625	1,643	1,624	1,627	6,100	271.17
2014-02-19	1,635	1,650	1,630	1,647	5,200	274.50
2014-02-18	1,620	1,635	1,620	1,627	4,400	271.17
2014-02-17	1,615	1,619	1,610	1,611	4,200	268.50
2014-02-14	1,614	1,616	1,605	1,610	7,300	268.33
2014-02-13	1,610	1,613	1,606	1,607	6,100	267.83
2014-02-12	1,600	1,611	1,592	1,603	6,000	267.17
2014-02-10	1,605	1,613	1,580	1,590	8,100	265
2014-02-07	1,582	1,590	1,566	1,581	7,100	263.50
2014-02-06	1,552	1,590	1,552	1,572	6,400	262
2014-02-05	1,623	1,624	1,548	1,550	11,800	258.33
2014-02-04	1,562	1,588	1,548	1,556	19,900	259.33
2014-02-03	1,670	1,680	1,631	1,631	11,300	271.83
2014-01-31	1,710	1,720	1,680	1,692	7,600	282
2014-01-30	1,727	1,737	1,686	1,706	8,300	284.33
2014-01-29	1,722	1,738	1,707	1,730	4,100	288.33
2014-01-28	1,698	1,729	1,696	1,720	5,700	286.67
2014-01-27	1,700	1,708	1,684	1,686	13,600	281
2014-01-24	1,761	1,761	1,748	1,752	8,100	292
2014-01-23	1,777	1,777	1,757	1,768	10,300	294.67
2014-01-22	1,785	1,785	1,752	1,762	8,900	293.67
2014-01-21	1,727	1,749	1,726	1,745	10,000	290.83
2014-01-20	1,727	1,727	1,694	1,720	13,900	286.67
2014-01-17	1,689	1,694	1,668	1,681	14,500	280.17
2014-01-16	1,703	1,705	1,653	1,680	28,100	280
2014-01-15	1,650	1,682	1,635	1,646	18,500	274.33
2014-01-14	1,635	1,640	1,621	1,630	7,600	271.67
2014-01-10	1,630	1,635	1,616	1,635	4,700	272.50
2014-01-09	1,634	1,634	1,615	1,615	4,800	269.17
2014-01-08	1,610	1,629	1,608	1,629	8,000	271.50
2014-01-07	1,610	1,610	1,595	1,608	6,700	268
2014-01-06	1,545	1,600	1,545	1,600	20,500	266.67

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 [2014年度]

3073 (株)DDグループの時系列データ [2014年度]