3073 (株)DDグループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,574	1,588	1,566	1,580	65,300	1,580
2019-12-27	1,560	1,583	1,553	1,563	42,600	1,563
2019-12-26	1,556	1,562	1,539	1,548	43,500	1,548
2019-12-25	1,568	1,572	1,557	1,557	21,700	1,557
2019-12-24	1,560	1,569	1,553	1,568	42,700	1,568
2019-12-23	1,556	1,570	1,545	1,561	51,000	1,561
2019-12-20	1,529	1,558	1,521	1,547	65,100	1,547
2019-12-19	1,509	1,534	1,506	1,522	48,100	1,522
2019-12-18	1,483	1,512	1,478	1,507	67,900	1,507
2019-12-17	1,481	1,495	1,476	1,491	45,100	1,491
2019-12-16	1,480	1,492	1,473	1,481	50,000	1,481
2019-12-13	1,496	1,496	1,463	1,478	97,400	1,478
2019-12-12	1,538	1,538	1,490	1,494	107,200	1,494
2019-12-11	1,550	1,550	1,511	1,518	65,400	1,518
2019-12-10	1,539	1,564	1,526	1,549	54,900	1,549
2019-12-09	1,565	1,565	1,525	1,531	61,700	1,531
2019-12-06	1,531	1,544	1,517	1,538	36,900	1,538
2019-12-05	1,550	1,550	1,523	1,533	44,000	1,533
2019-12-04	1,560	1,560	1,527	1,540	55,500	1,540
2019-12-03	1,552	1,577	1,534	1,573	69,300	1,573
2019-12-02	1,560	1,572	1,547	1,567	61,200	1,567
2019-11-29	1,555	1,574	1,535	1,539	55,500	1,539
2019-11-28	1,580	1,592	1,530	1,546	117,100	1,546
2019-11-27	1,509	1,608	1,509	1,604	239,900	1,604
2019-11-26	1,500	1,500	1,470	1,486	94,800	1,486
2019-11-25	1,498	1,525	1,493	1,495	104,900	1,495
2019-11-22	1,455	1,508	1,448	1,483	81,100	1,483
2019-11-21	1,464	1,490	1,441	1,450	135,100	1,450
2019-11-20	1,430	1,478	1,427	1,470	139,700	1,470
2019-11-19	1,428	1,440	1,416	1,430	67,100	1,430
2019-11-18	1,458	1,460	1,425	1,440	79,400	1,440
2019-11-15	1,450	1,477	1,449	1,453	50,700	1,453
2019-11-14	1,481	1,491	1,442	1,447	73,200	1,447
2019-11-13	1,515	1,515	1,466	1,497	99,500	1,497
2019-11-12	1,484	1,511	1,477	1,506	38,300	1,506
2019-11-11	1,475	1,509	1,472	1,485	76,300	1,485
2019-11-08	1,529	1,529	1,471	1,485	122,900	1,485
2019-11-07	1,561	1,569	1,513	1,519	92,700	1,519
2019-11-06	1,587	1,587	1,566	1,567	37,400	1,567
2019-11-05	1,591	1,605	1,579	1,587	47,500	1,587
2019-11-01	1,585	1,595	1,566	1,579	49,500	1,579
2019-10-31	1,588	1,608	1,565	1,608	83,400	1,608
2019-10-30	1,572	1,577	1,532	1,577	146,300	1,577
2019-10-29	1,577	1,613	1,558	1,566	99,100	1,566
2019-10-28	1,628	1,628	1,560	1,577	119,000	1,577
2019-10-25	1,650	1,667	1,596	1,609	136,000	1,609
2019-10-24	1,619	1,622	1,557	1,610	130,700	1,610
2019-10-23	1,620	1,647	1,594	1,619	83,100	1,619
2019-10-21	1,669	1,669	1,605	1,617	95,500	1,617
2019-10-18	1,799	1,799	1,653	1,683	177,700	1,683
2019-10-17	1,767	1,860	1,742	1,785	221,500	1,785
2019-10-16	1,650	1,745	1,640	1,702	353,100	1,702
2019-10-15	1,524	1,557	1,504	1,540	95,100	1,540
2019-10-11	1,517	1,523	1,482	1,515	76,900	1,515
2019-10-10	1,522	1,528	1,496	1,517	31,800	1,517
2019-10-09	1,495	1,535	1,495	1,522	30,100	1,522
2019-10-08	1,509	1,527	1,495	1,512	33,500	1,512
2019-10-07	1,540	1,540	1,499	1,506	30,900	1,506
2019-10-04	1,513	1,540	1,493	1,539	36,200	1,539
2019-10-03	1,483	1,522	1,468	1,520	54,600	1,520
2019-10-02	1,503	1,517	1,499	1,504	33,600	1,504
2019-10-01	1,529	1,539	1,512	1,521	29,400	1,521
2019-09-30	1,520	1,520	1,490	1,512	30,000	1,512
2019-09-27	1,500	1,530	1,482	1,530	53,800	1,530
2019-09-26	1,511	1,545	1,491	1,503	45,900	1,503
2019-09-25	1,502	1,526	1,487	1,511	52,700	1,511
2019-09-24	1,502	1,550	1,502	1,517	68,100	1,517
2019-09-20	1,492	1,502	1,483	1,493	35,900	1,493
2019-09-19	1,478	1,505	1,476	1,500	56,200	1,500
2019-09-18	1,491	1,510	1,456	1,464	55,200	1,464
2019-09-17	1,470	1,516	1,458	1,507	53,300	1,507
2019-09-13	1,463	1,484	1,449	1,467	53,500	1,467
2019-09-12	1,447	1,485	1,444	1,468	51,800	1,468
2019-09-11	1,452	1,489	1,439	1,452	43,400	1,452
2019-09-10	1,459	1,462	1,424	1,449	54,200	1,449
2019-09-09	1,462	1,464	1,436	1,453	40,700	1,453
2019-09-06	1,467	1,496	1,463	1,468	28,000	1,468
2019-09-05	1,487	1,508	1,471	1,472	40,900	1,472
2019-09-04	1,493	1,512	1,481	1,483	22,600	1,483
2019-09-03	1,509	1,509	1,477	1,502	24,200	1,502
2019-09-02	1,468	1,542	1,468	1,516	64,600	1,516
2019-08-30	1,527	1,577	1,487	1,487	88,800	1,487
2019-08-29	1,469	1,517	1,429	1,513	55,400	1,513
2019-08-28	2,989	3,010	2,944	2,979	17,800	1,489.50
2019-08-27	2,879	3,015	2,879	2,992	26,900	1,496
2019-08-26	2,849	2,878	2,835	2,878	16,200	1,439
2019-08-23	2,830	2,914	2,808	2,904	27,600	1,452
2019-08-22	2,873	2,880	2,777	2,843	35,800	1,421.50
2019-08-21	2,879	2,901	2,846	2,863	19,500	1,431.50
2019-08-20	2,905	2,905	2,830	2,875	46,100	1,437.50
2019-08-19	2,983	2,983	2,905	2,922	35,500	1,461
2019-08-16	2,967	3,050	2,943	2,964	28,000	1,482
2019-08-15	2,959	3,015	2,933	2,950	47,700	1,475
2019-08-14	3,045	3,055	2,976	3,055	45,200	1,527.50
2019-08-13	3,050	3,060	3,000	3,015	37,300	1,507.50
2019-08-09	3,195	3,195	3,010	3,105	62,000	1,552.50
2019-08-08	3,115	3,305	3,110	3,190	61,400	1,595
2019-08-07	3,020	3,135	2,960	3,105	114,800	1,552.50
2019-08-06	2,821	2,946	2,785	2,919	61,200	1,459.50
2019-08-05	2,990	3,030	2,830	2,916	58,800	1,458
2019-08-02	3,025	3,040	2,981	3,015	31,300	1,507.50
2019-08-01	3,030	3,045	2,982	3,045	33,200	1,522.50
2019-07-31	3,025	3,050	2,978	3,035	33,400	1,517.50
2019-07-30	2,976	3,030	2,927	3,025	48,900	1,512.50
2019-07-29	2,988	3,050	2,935	2,978	56,800	1,489
2019-07-26	2,980	3,050	2,931	2,978	53,000	1,489
2019-07-25	2,880	2,989	2,841	2,975	48,900	1,487.50
2019-07-24	2,787	2,890	2,725	2,881	60,200	1,440.50
2019-07-23	2,777	2,788	2,703	2,779	59,800	1,389.50
2019-07-22	2,730	2,788	2,690	2,783	31,600	1,391.50
2019-07-19	2,740	2,784	2,668	2,746	69,100	1,373
2019-07-18	2,680	2,762	2,661	2,754	119,100	1,377
2019-07-17	2,510	2,690	2,455	2,678	80,600	1,339
2019-07-16	2,385	2,545	2,383	2,510	75,500	1,255
2019-07-12	2,400	2,456	2,310	2,338	77,900	1,169
2019-07-11	2,219	2,260	2,203	2,247	20,200	1,123.50
2019-07-10	2,191	2,241	2,171	2,191	17,200	1,095.50
2019-07-09	2,206	2,242	2,196	2,196	9,800	1,098
2019-07-08	2,267	2,267	2,201	2,234	23,400	1,117
2019-07-05	2,287	2,300	2,232	2,261	17,500	1,130.50
2019-07-04	2,254	2,344	2,217	2,309	23,800	1,154.50
2019-07-03	2,232	2,266	2,190	2,254	28,600	1,127
2019-07-02	2,170	2,255	2,136	2,225	39,700	1,112.50
2019-07-01	2,138	2,177	2,113	2,172	19,700	1,086
2019-06-28	2,132	2,162	2,121	2,135	17,900	1,067.50
2019-06-27	2,113	2,152	2,113	2,147	6,400	1,073.50
2019-06-26	2,135	2,179	2,114	2,163	13,500	1,081.50
2019-06-25	2,133	2,178	2,133	2,168	10,000	1,084
2019-06-24	2,140	2,145	2,101	2,143	8,400	1,071.50
2019-06-21	2,127	2,151	2,070	2,122	25,300	1,061
2019-06-20	2,084	2,132	2,065	2,122	7,900	1,061
2019-06-19	2,053	2,085	2,052	2,084	5,200	1,042
2019-06-18	2,071	2,071	2,010	2,049	12,100	1,024.50
2019-06-17	2,058	2,118	2,057	2,081	10,900	1,040.50
2019-06-14	2,090	2,115	2,053	2,065	21,400	1,032.50
2019-06-13	2,132	2,177	2,075	2,078	26,000	1,039
2019-06-12	2,142	2,192	2,142	2,156	29,700	1,078
2019-06-11	2,059	2,148	2,059	2,142	27,400	1,071
2019-06-10	2,130	2,140	2,054	2,054	14,700	1,027
2019-06-07	1,998	2,162	1,982	2,123	72,400	1,061.50
2019-06-06	1,954	1,991	1,938	1,976	17,500	988
2019-06-05	1,927	1,938	1,905	1,938	12,700	969
2019-06-04	1,900	1,940	1,894	1,923	19,600	961.50
2019-06-03	1,928	1,928	1,861	1,875	29,000	937.50
2019-05-31	1,979	1,979	1,903	1,903	18,300	951.50
2019-05-30	1,983	2,009	1,961	1,979	16,500	989.50
2019-05-29	2,040	2,040	1,987	1,994	11,400	997
2019-05-28	2,001	2,033	1,963	2,015	22,500	1,007.50
2019-05-27	2,110	2,110	1,997	1,997	45,300	998.50
2019-05-24	2,113	2,120	2,081	2,108	24,200	1,054
2019-05-23	2,047	2,130	2,036	2,100	68,700	1,050
2019-05-22	2,055	2,055	1,991	2,000	21,800	1,000
2019-05-21	2,000	2,051	1,990	2,039	25,600	1,019.50
2019-05-20	1,943	1,989	1,937	1,986	31,900	993
2019-05-17	1,928	1,944	1,883	1,903	14,600	951.50
2019-05-16	1,958	1,966	1,904	1,915	24,400	957.50
2019-05-15	1,936	1,956	1,911	1,946	24,600	973
2019-05-14	1,922	1,943	1,882	1,936	11,200	968
2019-05-13	1,924	1,963	1,907	1,951	24,200	975.50
2019-05-10	1,891	1,918	1,891	1,905	12,100	952.50
2019-05-09	1,970	1,970	1,875	1,887	20,900	943.50
2019-05-08	1,923	1,982	1,909	1,975	29,700	987.50
2019-05-07	1,871	1,927	1,871	1,926	21,300	963
2019-04-26	1,882	1,903	1,860	1,865	21,100	932.50
2019-04-25	1,892	1,929	1,870	1,922	18,800	961
2019-04-24	1,918	1,922	1,888	1,891	10,200	945.50
2019-04-23	1,946	1,946	1,905	1,907	20,200	953.50
2019-04-22	1,883	1,965	1,882	1,954	57,300	977
2019-04-19	1,838	1,863	1,824	1,829	9,800	914.50
2019-04-18	1,915	1,917	1,831	1,837	18,300	918.50
2019-04-17	1,882	1,899	1,860	1,894	19,800	947
2019-04-16	1,842	1,899	1,842	1,882	29,800	941
2019-04-15	1,899	1,911	1,825	1,831	42,000	915.50
2019-04-12	1,851	1,851	1,827	1,829	7,600	914.50
2019-04-11	1,863	1,863	1,824	1,840	15,500	920
2019-04-10	1,880	1,880	1,860	1,863	4,400	931.50
2019-04-09	1,910	1,910	1,864	1,880	10,400	940
2019-04-08	1,868	1,910	1,868	1,905	18,200	952.50
2019-04-05	1,850	1,867	1,845	1,859	8,200	929.50
2019-04-04	1,840	1,862	1,835	1,841	6,100	920.50
2019-04-03	1,838	1,856	1,820	1,831	13,500	915.50
2019-04-02	1,853	1,856	1,812	1,815	19,200	907.50
2019-04-01	1,818	1,887	1,818	1,853	29,300	926.50
2019-03-29	1,846	1,859	1,807	1,811	33,700	905.50
2019-03-28	1,868	1,876	1,845	1,846	22,800	923
2019-03-27	1,905	1,905	1,868	1,868	15,800	934
2019-03-26	1,889	1,905	1,880	1,885	16,100	942.50
2019-03-25	1,862	1,903	1,862	1,893	16,200	946.50
2019-03-22	1,870	1,900	1,870	1,898	11,100	949
2019-03-20	1,890	1,924	1,867	1,870	17,400	935
2019-03-19	1,878	1,909	1,859	1,903	14,400	951.50
2019-03-18	1,890	1,904	1,856	1,866	22,800	933
2019-03-15	1,907	1,922	1,888	1,888	13,900	944
2019-03-14	1,926	1,944	1,905	1,907	10,000	953.50
2019-03-13	1,888	1,941	1,888	1,926	19,300	963
2019-03-12	1,877	1,911	1,877	1,888	19,900	944
2019-03-11	1,891	1,895	1,865	1,875	14,500	937.50
2019-03-08	1,940	1,947	1,896	1,906	32,000	953
2019-03-07	2,001	2,004	1,953	1,961	30,400	980.50
2019-03-06	2,015	2,019	2,003	2,005	13,900	1,002.50
2019-03-05	2,010	2,022	2,005	2,022	14,700	1,011
2019-03-04	2,019	2,029	2,003	2,010	18,100	1,005
2019-03-01	2,030	2,042	2,001	2,016	16,100	1,008
2019-02-28	2,038	2,038	2,011	2,011	24,000	1,005.50
2019-02-27	2,078	2,086	2,035	2,038	32,000	1,019
2019-02-26	2,129	2,129	2,055	2,076	96,700	1,038
2019-02-25	2,208	2,209	2,170	2,204	87,600	1,102
2019-02-22	2,167	2,173	2,156	2,169	24,800	1,084.50
2019-02-21	2,151	2,184	2,151	2,166	24,100	1,083
2019-02-20	2,126	2,150	2,125	2,149	15,000	1,074.50
2019-02-19	2,117	2,136	2,101	2,106	18,100	1,053
2019-02-18	2,101	2,148	2,092	2,126	25,800	1,063
2019-02-15	2,076	2,111	2,050	2,094	30,900	1,047
2019-02-14	2,095	2,109	2,075	2,078	32,700	1,039
2019-02-13	2,117	2,129	2,088	2,094	19,100	1,047
2019-02-12	2,071	2,115	2,071	2,096	27,400	1,048
2019-02-08	2,051	2,068	2,029	2,058	23,700	1,029
2019-02-07	2,095	2,096	2,051	2,055	57,900	1,027.50
2019-02-06	2,112	2,126	2,101	2,110	13,100	1,055
2019-02-05	2,140	2,153	2,103	2,111	17,200	1,055.50
2019-02-04	2,113	2,133	2,092	2,132	23,500	1,066
2019-02-01	2,090	2,113	2,075	2,079	19,400	1,039.50
2019-01-31	2,113	2,133	2,102	2,109	17,700	1,054.50
2019-01-30	2,164	2,171	2,095	2,095	31,000	1,047.50
2019-01-29	2,134	2,170	2,125	2,163	18,400	1,081.50
2019-01-28	2,174	2,174	2,122	2,153	17,200	1,076.50
2019-01-25	2,193	2,197	2,147	2,155	14,200	1,077.50
2019-01-24	2,094	2,201	2,078	2,193	39,000	1,096.50
2019-01-23	2,125	2,128	2,050	2,094	25,200	1,047
2019-01-22	2,232	2,240	2,165	2,165	18,700	1,082.50
2019-01-21	2,237	2,237	2,190	2,218	23,500	1,109
2019-01-18	2,148	2,178	2,101	2,163	28,900	1,081.50
2019-01-17	2,091	2,167	2,051	2,110	50,500	1,055
2019-01-16	2,031	2,096	2,013	2,094	38,800	1,047
2019-01-15	2,145	2,145	1,991	1,991	99,400	995.50
2019-01-11	2,142	2,177	2,103	2,103	20,400	1,051.50
2019-01-10	2,215	2,215	2,127	2,151	16,200	1,075.50
2019-01-09	2,220	2,250	2,166	2,180	20,000	1,090
2019-01-08	2,199	2,215	2,120	2,200	23,200	1,100
2019-01-07	2,110	2,150	2,094	2,100	20,200	1,050
2019-01-04	2,001	2,047	1,950	2,047	20,100	1,023.50

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 [2019年度]

3073 (株)DDグループの時系列データ [2019年度]