3079 ディーブイエックス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-27	2,260	2,260	2,260	2,260	100	141.25
2007-12-25	2,325	2,410	2,270	2,290	2,100	143.13
2007-12-21	2,285	2,315	2,270	2,310	1,300	144.38
2007-12-20	2,295	2,300	2,295	2,300	400	143.75
2007-12-19	2,350	2,350	2,350	2,350	500	146.88
2007-12-17	2,400	2,400	2,395	2,395	300	149.69
2007-12-14	2,350	2,430	2,350	2,430	200	151.88
2007-12-12	2,390	2,390	2,390	2,390	100	149.38
2007-12-11	2,320	2,350	2,320	2,350	500	146.88
2007-12-10	2,430	2,450	2,350	2,350	1,500	146.88
2007-12-07	2,285	2,310	2,280	2,300	700	143.75
2007-12-06	2,300	2,300	2,300	2,300	100	143.75
2007-12-05	2,280	2,300	2,280	2,300	200	143.75
2007-12-04	2,300	2,300	2,290	2,300	400	143.75
2007-12-03	2,320	2,320	2,300	2,300	200	143.75
2007-11-30	2,270	2,280	2,250	2,280	600	142.50
2007-11-29	2,330	2,330	2,250	2,250	200	140.63
2007-11-27	2,430	2,430	2,300	2,300	200	143.75
2007-11-26	2,380	2,450	2,380	2,450	300	153.13
2007-11-22	2,425	2,440	2,425	2,440	1,600	152.50
2007-11-21	2,300	2,300	2,245	2,265	600	141.56
2007-11-20	2,300	2,345	2,300	2,340	600	146.25
2007-11-19	2,420	2,420	2,290	2,290	1,000	143.13
2007-11-16	2,290	2,290	2,290	2,290	700	143.13
2007-11-15	2,430	2,430	2,230	2,230	400	139.38
2007-11-14	2,460	2,490	2,400	2,440	400	152.50
2007-11-13	2,460	2,460	2,460	2,460	200	153.75
2007-11-12	2,180	2,220	2,110	2,220	700	138.75
2007-11-09	2,500	2,500	2,500	2,500	100	156.25
2007-11-08	2,260	2,490	2,260	2,490	400	155.63
2007-11-07	2,400	2,400	2,300	2,300	900	143.75
2007-11-06	2,340	2,340	2,340	2,340	100	146.25
2007-11-05	2,500	2,500	2,500	2,500	200	156.25
2007-11-02	2,505	2,505	2,500	2,500	900	156.25
2007-11-01	2,625	2,625	2,500	2,500	800	156.25
2007-10-30	2,600	2,600	2,600	2,600	100	162.50
2007-10-29	2,615	2,620	2,600	2,600	700	162.50
2007-10-26	2,520	2,635	2,520	2,635	300	164.69
2007-10-25	2,660	2,660	2,600	2,600	2,100	162.50
2007-10-24	2,500	2,500	2,465	2,500	500	156.25
2007-10-23	2,440	2,450	2,440	2,450	400	153.13
2007-10-22	2,350	2,370	2,350	2,370	2,700	148.13
2007-10-19	2,380	2,380	2,330	2,370	800	148.13
2007-10-18	2,380	2,400	2,380	2,400	200	150
2007-10-17	2,400	2,400	2,360	2,360	300	147.50
2007-10-16	2,420	2,420	2,390	2,420	1,000	151.25
2007-10-15	2,420	2,480	2,400	2,420	3,200	151.25
2007-10-12	2,380	2,400	2,380	2,400	400	150
2007-10-11	2,420	2,420	2,350	2,380	1,800	148.75
2007-10-10	2,420	2,440	2,405	2,405	2,400	150.31
2007-10-09	2,300	2,360	2,290	2,360	1,000	147.50
2007-10-05	2,300	2,320	2,260	2,280	1,000	142.50
2007-10-04	2,190	2,300	2,190	2,280	1,800	142.50
2007-10-03	2,160	2,220	2,130	2,220	1,400	138.75
2007-10-02	2,170	2,200	2,150	2,200	1,700	137.50
2007-10-01	2,250	2,250	2,150	2,150	700	134.38
2007-09-28	2,330	2,350	2,330	2,350	400	146.88
2007-09-27	2,390	2,390	2,390	2,390	100	149.38
2007-09-25	2,290	2,370	2,290	2,370	2,000	148.13
2007-09-21	2,150	2,150	2,090	2,090	800	130.63
2007-09-19	2,120	2,150	2,090	2,150	1,100	134.38
2007-09-14	2,100	2,120	2,060	2,120	600	132.50
2007-09-13	2,100	2,180	2,100	2,180	4,700	136.25
2007-09-12	2,240	2,240	2,240	2,240	200	140
2007-09-11	2,240	2,240	2,240	2,240	400	140
2007-09-10	2,200	2,210	2,200	2,210	300	138.13
2007-09-07	2,205	2,205	2,205	2,205	100	137.81
2007-09-06	2,300	2,300	2,195	2,195	800	137.19
2007-09-05	2,310	2,310	2,300	2,300	500	143.75
2007-09-04	2,400	2,400	2,310	2,350	500	146.88
2007-09-03	2,400	2,480	2,400	2,480	400	155
2007-08-30	2,260	2,260	2,260	2,260	200	141.25
2007-08-24	2,495	2,500	2,490	2,500	2,100	156.25
2007-08-23	2,360	2,360	2,320	2,320	300	145
2007-08-22	2,250	2,250	2,250	2,250	200	140.63
2007-08-20	2,400	2,420	2,350	2,420	400	151.25
2007-08-17	2,240	2,240	2,225	2,225	400	139.06
2007-08-16	2,225	2,260	2,225	2,260	1,100	141.25
2007-08-15	2,300	2,300	2,300	2,300	400	143.75
2007-08-14	2,330	2,330	2,310	2,310	400	144.38
2007-08-13	2,350	2,400	2,330	2,330	1,600	145.63
2007-08-10	2,400	2,400	2,400	2,400	300	150
2007-08-09	2,550	2,550	2,500	2,500	900	156.25
2007-08-08	2,650	2,650	2,560	2,595	900	162.19
2007-08-07	2,630	2,630	2,630	2,630	100	164.38
2007-08-03	2,700	2,700	2,700	2,700	100	168.75
2007-08-02	2,625	2,625	2,620	2,620	200	163.75
2007-08-01	2,650	2,650	2,625	2,625	200	164.06
2007-07-31	2,700	2,700	2,650	2,650	800	165.63
2007-07-27	2,665	2,680	2,600	2,680	1,600	167.50
2007-07-26	2,720	2,750	2,705	2,705	1,100	169.06
2007-07-25	2,820	2,820	2,800	2,800	2,000	175
2007-07-24	2,750	2,770	2,710	2,740	1,200	171.25
2007-07-23	2,690	2,750	2,690	2,750	400	171.88
2007-07-20	2,800	2,800	2,690	2,770	2,700	173.13
2007-07-19	2,850	2,860	2,815	2,840	800	177.50
2007-07-18	2,885	2,885	2,860	2,860	700	178.75
2007-07-17	2,880	2,900	2,860	2,880	1,100	180
2007-07-13	2,880	2,900	2,855	2,880	800	180
2007-07-12	2,900	2,900	2,850	2,880	1,300	180
2007-07-11	2,880	2,900	2,870	2,900	500	181.25
2007-07-10	2,910	2,910	2,870	2,890	600	180.63
2007-07-09	2,900	2,920	2,870	2,900	600	181.25
2007-07-06	2,970	2,980	2,860	2,890	2,000	180.63
2007-07-05	2,910	2,930	2,850	2,850	1,600	178.13
2007-07-04	2,895	2,900	2,840	2,900	2,400	181.25
2007-07-03	2,900	2,920	2,860	2,860	600	178.75
2007-07-02	2,980	3,070	2,830	2,940	4,700	183.75
2007-06-29	2,950	3,000	2,950	2,980	900	186.25
2007-06-28	3,000	3,000	2,910	2,950	1,800	184.38
2007-06-27	3,090	3,090	3,090	3,090	600	193.13
2007-06-26	3,120	3,120	3,050	3,090	1,600	193.13
2007-06-25	3,040	3,100	2,970	3,100	6,700	193.75
2007-06-22	2,985	2,995	2,870	2,960	3,100	185
2007-06-21	2,945	2,980	2,945	2,980	800	186.25
2007-06-20	2,860	3,050	2,800	2,905	4,500	181.56
2007-06-19	2,770	2,770	2,725	2,740	2,700	171.25
2007-06-18	2,700	2,730	2,700	2,730	1,100	170.63
2007-06-15	2,670	2,700	2,610	2,700	1,000	168.75
2007-06-14	2,670	2,670	2,630	2,630	500	164.38
2007-06-13	2,570	2,630	2,570	2,630	600	164.38
2007-06-12	2,700	2,700	2,570	2,570	1,800	160.63
2007-06-11	2,740	2,780	2,690	2,690	800	168.13
2007-06-08	2,660	2,700	2,650	2,700	1,300	168.75
2007-06-07	2,715	2,730	2,670	2,720	1,400	170
2007-06-06	2,730	2,750	2,730	2,730	700	170.63
2007-06-05	2,750	2,800	2,750	2,750	400	171.88
2007-06-04	2,800	2,840	2,800	2,840	1,200	177.50
2007-06-01	2,850	2,920	2,850	2,880	700	180
2007-05-31	2,880	2,880	2,860	2,860	400	178.75
2007-05-29	2,875	2,950	2,875	2,950	200	184.38
2007-05-28	2,995	3,000	2,870	3,000	1,400	187.50
2007-05-25	3,020	3,030	3,020	3,030	1,800	189.38
2007-05-24	2,800	2,940	2,800	2,940	4,100	183.75
2007-05-23	2,810	2,810	2,800	2,800	900	175
2007-05-22	2,800	2,830	2,800	2,810	800	175.63
2007-05-21	2,755	2,800	2,755	2,800	1,000	175
2007-05-18	2,870	2,870	2,675	2,755	2,400	172.19
2007-05-17	2,700	2,850	2,630	2,850	4,900	178.13
2007-05-16	2,840	2,840	2,700	2,700	5,300	168.75
2007-05-15	2,915	2,915	2,820	2,900	2,200	181.25
2007-05-14	2,940	2,950	2,900	2,915	1,600	182.19
2007-05-11	2,905	2,905	2,860	2,900	1,500	181.25
2007-05-10	3,060	3,060	2,900	2,980	5,600	186.25
2007-05-09	3,130	3,130	3,050	3,060	2,800	191.25
2007-05-08	3,220	3,220	3,100	3,150	5,200	196.88
2007-05-07	3,120	3,220	3,120	3,200	6,900	200
2007-05-02	3,230	3,240	3,030	3,090	7,700	193.13
2007-05-01	3,240	3,250	3,170	3,210	6,500	200.63
2007-04-27	3,300	3,360	3,180	3,240	25,300	202.50
2007-04-26	3,250	3,440	3,140	3,300	47,200	206.25
2007-04-25	3,400	3,470	3,110	3,150	209,500	196.88

分割・併合履歴： [2014-03-27]1株→2株 [2012-09-26]1株→2株 [2011-09-28]1株→2株 [2008-03-26]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