3073 (株)DDグループの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	4,865	5,000	4,710	4,780	53,300	2,390
2017-12-28	5,070	5,080	4,850	4,860	79,500	2,430
2017-12-27	4,775	5,080	4,730	5,040	74,300	2,520
2017-12-26	4,715	4,790	4,680	4,755	53,400	2,377.50
2017-12-25	4,770	4,875	4,720	4,725	48,700	2,362.50
2017-12-22	4,700	4,755	4,660	4,715	35,000	2,357.50
2017-12-21	4,560	4,715	4,560	4,685	35,700	2,342.50
2017-12-20	4,520	4,655	4,480	4,595	35,200	2,297.50
2017-12-19	4,510	4,675	4,500	4,565	53,200	2,282.50
2017-12-18	4,550	4,600	4,460	4,540	63,500	2,270
2017-12-15	4,580	4,580	4,460	4,550	34,600	2,275
2017-12-14	4,480	4,600	4,480	4,490	36,100	2,245
2017-12-13	4,535	4,575	4,350	4,485	68,400	2,242.50
2017-12-12	4,830	4,880	4,520	4,560	105,000	2,280
2017-12-11	4,685	4,730	4,590	4,725	32,300	2,362.50
2017-12-08	4,675	4,785	4,605	4,660	49,100	2,330
2017-12-07	4,605	4,720	4,550	4,610	63,900	2,305
2017-12-06	4,695	4,800	4,550	4,555	83,300	2,277.50
2017-12-05	4,770	4,780	4,590	4,740	72,500	2,370
2017-12-04	4,800	5,070	4,800	4,830	91,700	2,415
2017-12-01	4,980	4,980	4,750	4,870	123,100	2,435
2017-11-30	5,070	5,140	4,930	4,985	89,400	2,492.50
2017-11-29	5,040	5,220	5,030	5,130	60,600	2,565
2017-11-28	4,970	5,120	4,840	5,060	55,100	2,530
2017-11-27	5,180	5,180	4,975	4,990	84,000	2,495
2017-11-24	5,150	5,250	5,110	5,180	57,300	2,590
2017-11-22	4,975	5,250	4,905	5,180	117,700	2,590
2017-11-21	4,920	5,000	4,845	4,935	49,000	2,467.50
2017-11-20	4,725	4,955	4,690	4,925	71,000	2,462.50
2017-11-17	4,870	4,885	4,635	4,770	118,900	2,385
2017-11-16	4,720	4,975	4,715	4,800	122,000	2,400
2017-11-15	4,805	5,070	4,740	4,805	149,500	2,402.50
2017-11-13	5,060	5,060	4,925	5,020	61,300	2,510
2017-11-10	4,920	5,140	4,830	5,060	87,100	2,530
2017-11-09	5,100	5,220	4,855	4,980	147,200	2,490
2017-11-08	4,970	5,130	4,850	5,070	131,800	2,535
2017-11-07	4,495	5,020	4,465	4,915	180,800	2,457.50
2017-11-06	4,795	4,950	4,510	4,565	121,500	2,282.50
2017-11-02	4,545	4,810	4,425	4,695	124,300	2,347.50
2017-11-01	4,400	4,660	4,250	4,565	142,300	2,282.50
2017-10-31	4,415	4,445	4,225	4,360	143,400	2,180
2017-10-30	4,270	4,490	4,200	4,485	181,100	2,242.50
2017-10-27	4,095	4,245	4,045	4,200	173,100	2,100
2017-10-26	4,250	4,285	4,025	4,030	158,200	2,015
2017-10-25	4,065	4,350	3,960	4,305	188,200	2,152.50
2017-10-24	3,880	4,225	3,835	4,050	162,300	2,025
2017-10-23	3,880	3,945	3,785	3,910	82,500	1,955
2017-10-20	3,860	4,035	3,730	3,810	126,200	1,905
2017-10-19	3,910	4,100	3,855	3,910	137,200	1,955
2017-10-18	4,185	4,275	3,855	3,905	257,000	1,952.50
2017-10-17	3,815	4,095	3,710	4,095	294,300	2,047.50
2017-10-16	3,650	3,890	3,420	3,885	518,000	1,942.50
2017-10-13	3,330	3,330	3,280	3,330	142,400	1,665
2017-10-12	2,728	2,842	2,728	2,826	133,200	1,413
2017-10-11	2,702	2,733	2,675	2,704	81,300	1,352
2017-10-10	2,610	2,688	2,610	2,688	75,700	1,344
2017-10-06	2,583	2,642	2,565	2,609	40,400	1,304.50
2017-10-05	2,561	2,595	2,515	2,583	38,600	1,291.50
2017-10-04	2,593	2,598	2,553	2,584	34,400	1,292
2017-10-03	2,581	2,595	2,550	2,588	39,800	1,294
2017-10-02	2,548	2,590	2,533	2,577	54,300	1,288.50
2017-09-29	2,507	2,536	2,472	2,535	36,600	1,267.50
2017-09-28	2,486	2,519	2,462	2,506	25,300	1,253
2017-09-27	2,471	2,497	2,448	2,486	27,200	1,243
2017-09-26	2,420	2,448	2,409	2,448	21,700	1,224
2017-09-25	2,433	2,467	2,432	2,442	17,900	1,221
2017-09-22	2,467	2,478	2,380	2,421	39,800	1,210.50
2017-09-21	2,520	2,522	2,463	2,474	21,400	1,237
2017-09-20	2,530	2,535	2,465	2,491	28,600	1,245.50
2017-09-19	2,576	2,576	2,523	2,553	34,400	1,276.50
2017-09-15	2,488	2,557	2,446	2,552	40,300	1,276
2017-09-14	2,423	2,519	2,423	2,498	72,400	1,249
2017-09-13	2,447	2,450	2,420	2,434	22,000	1,217
2017-09-12	2,445	2,453	2,402	2,437	28,300	1,218.50
2017-09-11	2,335	2,390	2,335	2,389	11,200	1,194.50
2017-09-08	2,345	2,362	2,300	2,334	42,800	1,167
2017-09-07	2,384	2,402	2,348	2,349	27,600	1,174.50
2017-09-06	2,358	2,435	2,358	2,372	42,400	1,186
2017-09-05	2,480	2,480	2,337	2,423	63,900	1,211.50
2017-09-04	2,499	2,499	2,418	2,467	30,600	1,233.50
2017-09-01	2,447	2,499	2,440	2,492	23,600	1,246
2017-08-31	2,462	2,469	2,423	2,447	24,700	1,223.50
2017-08-30	2,495	2,495	2,413	2,450	51,500	1,225
2017-08-29	2,444	2,491	2,405	2,475	40,600	1,237.50
2017-08-28	2,469	2,469	2,418	2,456	23,200	1,228
2017-08-25	2,500	2,500	2,413	2,424	34,600	1,212
2017-08-24	2,439	2,568	2,439	2,464	84,200	1,232
2017-08-23	2,457	2,487	2,435	2,439	35,200	1,219.50
2017-08-22	2,512	2,520	2,452	2,457	36,100	1,228.50
2017-08-21	2,465	2,540	2,451	2,512	76,700	1,256
2017-08-18	2,527	2,539	2,468	2,477	56,600	1,238.50
2017-08-17	2,518	2,577	2,480	2,573	53,500	1,286.50
2017-08-16	2,510	2,583	2,504	2,515	78,100	1,257.50
2017-08-15	2,550	2,557	2,484	2,510	30,400	1,255
2017-08-14	2,488	2,576	2,469	2,550	55,400	1,275
2017-08-10	2,481	2,540	2,473	2,508	44,000	1,254
2017-08-09	2,503	2,526	2,437	2,505	32,200	1,252.50
2017-08-08	2,552	2,573	2,498	2,525	42,700	1,262.50
2017-08-07	2,505	2,569	2,473	2,553	52,300	1,276.50
2017-08-04	2,424	2,499	2,390	2,498	42,700	1,249
2017-08-03	2,495	2,495	2,408	2,439	55,700	1,219.50
2017-08-02	2,430	2,496	2,406	2,489	60,100	1,244.50
2017-08-01	2,480	2,480	2,356	2,397	101,500	1,198.50
2017-07-31	2,439	2,477	2,391	2,459	66,400	1,229.50
2017-07-28	2,529	2,553	2,406	2,430	74,700	1,215
2017-07-27	2,550	2,594	2,511	2,522	80,300	1,261
2017-07-26	2,620	2,641	2,517	2,532	96,100	1,266
2017-07-25	2,681	2,695	2,594	2,606	116,800	1,303
2017-07-24	2,553	2,740	2,551	2,718	138,300	1,359
2017-07-21	2,501	2,594	2,501	2,590	72,800	1,295
2017-07-20	2,606	2,680	2,509	2,510	166,900	1,255
2017-07-19	2,595	2,675	2,560	2,588	286,500	1,294
2017-07-18	2,390	2,575	2,345	2,529	485,900	1,264.50
2017-07-14	2,334	2,337	2,257	2,290	108,700	1,145
2017-07-13	2,247	2,323	2,223	2,307	60,800	1,153.50
2017-07-12	2,245	2,265	2,225	2,261	26,300	1,130.50
2017-07-11	2,222	2,246	2,206	2,238	30,300	1,119
2017-07-10	2,190	2,226	2,190	2,210	21,500	1,105
2017-07-07	2,215	2,216	2,188	2,196	37,700	1,098
2017-07-06	2,229	2,255	2,208	2,231	27,900	1,115.50
2017-07-05	2,208	2,251	2,204	2,251	30,800	1,125.50
2017-07-04	2,280	2,280	2,208	2,208	32,000	1,104
2017-07-03	2,278	2,280	2,243	2,257	22,900	1,128.50
2017-06-30	2,269	2,276	2,228	2,269	19,400	1,134.50
2017-06-29	2,231	2,280	2,215	2,280	25,800	1,140
2017-06-28	2,290	2,290	2,231	2,244	38,700	1,122
2017-06-27	2,294	2,296	2,256	2,272	47,100	1,136
2017-06-26	2,251	2,316	2,251	2,307	28,900	1,153.50
2017-06-23	2,331	2,331	2,248	2,269	60,900	1,134.50
2017-06-22	2,310	2,350	2,301	2,312	46,200	1,156
2017-06-21	2,350	2,354	2,311	2,316	48,200	1,158
2017-06-20	2,335	2,365	2,324	2,362	86,800	1,181
2017-06-19	2,337	2,344	2,312	2,331	62,200	1,165.50
2017-06-16	2,334	2,345	2,315	2,329	229,100	1,164.50
2017-06-15	2,593	2,593	2,403	2,405	138,700	1,202.50
2017-06-14	2,550	2,645	2,469	2,600	163,200	1,300
2017-06-13	2,473	2,520	2,431	2,483	179,700	1,241.50
2017-06-12	2,350	2,405	2,335	2,373	67,400	1,186.50
2017-06-09	2,290	2,329	2,287	2,294	59,000	1,147
2017-06-08	2,310	2,339	2,288	2,298	51,100	1,149
2017-06-07	2,277	2,355	2,276	2,321	56,500	1,160.50
2017-06-06	2,300	2,306	2,229	2,279	86,100	1,139.50
2017-06-05	2,387	2,396	2,305	2,322	36,000	1,161
2017-06-02	2,455	2,530	2,322	2,337	181,100	1,168.50
2017-06-01	2,350	2,470	2,326	2,440	124,800	1,220
2017-05-31	2,372	2,412	2,304	2,337	43,600	1,168.50
2017-05-30	2,230	2,415	2,229	2,341	129,200	1,170.50
2017-05-29	2,170	2,197	2,142	2,184	15,400	1,092
2017-05-26	2,243	2,243	2,166	2,169	22,500	1,084.50
2017-05-25	2,249	2,249	2,195	2,195	16,800	1,097.50
2017-05-24	2,199	2,219	2,177	2,201	13,800	1,100.50
2017-05-23	2,200	2,301	2,177	2,199	58,200	1,099.50
2017-05-22	2,123	2,213	2,107	2,163	41,500	1,081.50
2017-05-19	2,159	2,176	2,098	2,105	30,400	1,052.50
2017-05-18	2,070	2,181	2,070	2,163	37,600	1,081.50
2017-05-17	2,133	2,145	2,088	2,120	39,300	1,060
2017-05-16	2,171	2,176	2,064	2,160	64,900	1,080
2017-05-15	2,146	2,220	2,100	2,169	61,100	1,084.50
2017-05-12	2,229	2,232	2,145	2,146	42,100	1,073
2017-05-11	2,159	2,260	2,159	2,256	60,000	1,128
2017-05-10	2,277	2,312	2,181	2,187	62,800	1,093.50
2017-05-09	2,282	2,322	2,257	2,275	42,100	1,137.50
2017-05-08	2,332	2,343	2,250	2,319	49,900	1,159.50
2017-05-02	2,310	2,366	2,271	2,303	81,500	1,151.50
2017-05-01	2,543	2,548	2,244	2,251	193,400	1,125.50
2017-04-28	2,005	2,112	2,005	2,093	102,800	1,046.50
2017-04-27	1,948	2,009	1,940	2,003	75,500	1,001.50
2017-04-26	1,890	1,945	1,887	1,945	78,200	972.50
2017-04-25	1,840	1,885	1,840	1,883	57,000	941.50
2017-04-24	1,822	1,850	1,815	1,839	46,400	919.50
2017-04-21	1,819	1,835	1,788	1,822	59,400	911
2017-04-20	1,819	1,820	1,750	1,817	75,600	908.50
2017-04-19	1,661	1,800	1,660	1,800	113,700	900
2017-04-18	1,628	1,685	1,580	1,661	111,500	830.50
2017-04-17	1,555	1,575	1,452	1,508	128,700	754
2017-04-14	1,619	1,619	1,576	1,595	22,000	797.50
2017-04-13	1,549	1,610	1,530	1,605	28,900	802.50
2017-04-12	1,600	1,615	1,564	1,564	16,600	782
2017-04-11	1,583	1,656	1,583	1,620	21,700	810
2017-04-10	1,571	1,610	1,571	1,594	12,700	797
2017-04-07	1,579	1,619	1,552	1,582	34,600	791
2017-04-06	1,640	1,640	1,588	1,590	23,500	795
2017-04-05	1,675	1,728	1,626	1,655	20,400	827.50
2017-04-04	1,745	1,745	1,553	1,675	60,400	837.50
2017-04-03	1,729	1,741	1,721	1,730	33,800	865
2017-03-31	1,703	1,725	1,694	1,713	37,200	856.50
2017-03-30	1,687	1,707	1,662	1,683	19,100	841.50
2017-03-29	1,669	1,699	1,630	1,698	34,900	849
2017-03-28	1,665	1,668	1,648	1,667	27,800	833.50
2017-03-27	1,662	1,662	1,619	1,640	13,300	820
2017-03-24	1,645	1,668	1,637	1,663	18,500	831.50
2017-03-23	1,645	1,650	1,608	1,632	17,800	816
2017-03-22	1,661	1,661	1,618	1,624	18,700	812
2017-03-21	1,616	1,670	1,615	1,668	31,300	834
2017-03-17	1,635	1,636	1,613	1,616	17,200	808
2017-03-16	1,632	1,644	1,620	1,630	24,400	815
2017-03-15	1,628	1,649	1,625	1,634	20,800	817
2017-03-14	1,629	1,642	1,623	1,628	17,900	814
2017-03-13	1,665	1,666	1,629	1,634	36,800	817
2017-03-10	1,663	1,685	1,656	1,673	49,100	836.50
2017-03-09	1,649	1,655	1,629	1,636	22,300	818
2017-03-08	1,646	1,646	1,623	1,630	27,300	815
2017-03-07	1,611	1,672	1,611	1,650	52,300	825
2017-03-06	1,606	1,668	1,604	1,623	74,500	811.50
2017-03-03	1,605	1,615	1,587	1,601	52,000	800.50
2017-03-02	1,602	1,610	1,585	1,602	35,400	801
2017-03-01	1,625	1,625	1,562	1,587	102,000	793.50
2017-02-28	1,640	1,664	1,611	1,632	47,800	816
2017-02-27	1,630	1,675	1,630	1,642	82,100	821
2017-02-24	1,576	1,648	1,570	1,646	159,400	823
2017-02-23	1,687	1,690	1,630	1,642	139,700	821
2017-02-22	1,688	1,699	1,675	1,675	64,100	837.50
2017-02-21	1,681	1,730	1,681	1,685	80,800	842.50
2017-02-20	1,745	1,745	1,665	1,677	133,300	838.50
2017-02-17	1,719	1,797	1,710	1,763	67,900	881.50
2017-02-16	1,809	1,809	1,701	1,721	182,300	860.50
2017-02-15	1,880	1,899	1,802	1,805	118,600	902.50
2017-02-14	1,950	1,950	1,855	1,908	143,600	954
2017-02-13	1,821	1,900	1,820	1,900	195,500	950
2017-02-10	1,750	1,812	1,698	1,801	208,700	900.50
2017-02-09	1,702	1,770	1,600	1,647	180,300	823.50
2017-02-08	1,626	1,702	1,610	1,702	128,500	851
2017-02-07	1,598	1,620	1,584	1,602	58,300	801
2017-02-06	1,540	1,600	1,531	1,600	79,500	800
2017-02-03	1,550	1,553	1,512	1,528	36,100	764
2017-02-02	1,501	1,565	1,500	1,543	63,300	771.50
2017-02-01	1,530	1,531	1,485	1,511	79,100	755.50
2017-01-31	1,488	1,540	1,487	1,522	86,000	761
2017-01-30	1,451	1,486	1,447	1,485	49,700	742.50
2017-01-27	1,439	1,458	1,439	1,447	33,000	723.50
2017-01-26	1,440	1,450	1,420	1,439	36,100	719.50
2017-01-25	1,416	1,459	1,410	1,438	72,700	719
2017-01-24	1,397	1,420	1,385	1,416	28,300	708
2017-01-23	1,389	1,426	1,384	1,397	43,100	698.50
2017-01-20	1,388	1,399	1,387	1,396	10,800	698
2017-01-19	1,387	1,404	1,387	1,398	23,300	699
2017-01-18	1,397	1,398	1,340	1,386	52,300	693
2017-01-17	1,390	1,412	1,331	1,408	79,300	704
2017-01-16	1,384	1,430	1,324	1,382	205,400	691
2017-01-13	1,280	1,296	1,280	1,294	12,100	647
2017-01-12	1,320	1,320	1,273	1,293	32,000	646.50
2017-01-11	1,324	1,325	1,310	1,312	15,000	656
2017-01-10	1,300	1,328	1,299	1,323	31,900	661.50
2017-01-06	1,298	1,299	1,285	1,291	19,600	645.50
2017-01-05	1,299	1,303	1,295	1,300	23,700	650
2017-01-04	1,260	1,309	1,260	1,297	41,600	648.50

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 [2017年度]

3073 (株)DDグループの時系列データ [2017年度]