3079 ディーブイエックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 900 | 900 | 900 | 900 | 100 | 112.50 |
| 2008-12-29 | 900 | 900 | 900 | 900 | 400 | 112.50 |
| 2008-12-26 | 890 | 890 | 890 | 890 | 100 | 111.25 |
| 2008-12-25 | 890 | 900 | 890 | 900 | 900 | 112.50 |
| 2008-12-24 | 910 | 911 | 900 | 910 | 600 | 113.75 |
| 2008-12-22 | 900 | 900 | 874 | 874 | 800 | 109.25 |
| 2008-12-19 | 900 | 900 | 899 | 899 | 200 | 112.38 |
| 2008-12-18 | 870 | 870 | 870 | 870 | 100 | 108.75 |
| 2008-12-15 | 857 | 857 | 857 | 857 | 200 | 107.13 |
| 2008-12-12 | 877 | 877 | 877 | 877 | 400 | 109.63 |
| 2008-12-11 | 881 | 881 | 881 | 881 | 100 | 110.13 |
| 2008-12-10 | 950 | 950 | 880 | 880 | 1,900 | 110 |
| 2008-12-05 | 867 | 867 | 867 | 867 | 100 | 108.38 |
| 2008-12-02 | 866 | 866 | 866 | 866 | 100 | 108.25 |
| 2008-12-01 | 875 | 875 | 875 | 875 | 100 | 109.38 |
| 2008-11-25 | 913 | 913 | 863 | 863 | 900 | 107.88 |
| 2008-11-21 | 863 | 864 | 853 | 853 | 600 | 106.63 |
| 2008-11-20 | 851 | 855 | 851 | 855 | 200 | 106.88 |
| 2008-11-19 | 900 | 950 | 850 | 850 | 1,800 | 106.25 |
| 2008-11-18 | 899 | 899 | 898 | 898 | 200 | 112.25 |
| 2008-11-17 | 820 | 910 | 820 | 910 | 600 | 113.75 |
| 2008-11-13 | 817 | 817 | 817 | 817 | 200 | 102.13 |
| 2008-11-11 | 837 | 837 | 830 | 837 | 1,100 | 104.63 |
| 2008-11-10 | 851 | 851 | 837 | 837 | 900 | 104.63 |
| 2008-11-05 | 850 | 881 | 850 | 881 | 700 | 110.13 |
| 2008-11-04 | 832 | 843 | 832 | 833 | 1,000 | 104.13 |
| 2008-10-31 | 921 | 921 | 901 | 901 | 900 | 112.63 |
| 2008-10-28 | 920 | 920 | 920 | 920 | 100 | 115 |
| 2008-10-27 | 920 | 920 | 920 | 920 | 100 | 115 |
| 2008-10-24 | 941 | 941 | 940 | 940 | 900 | 117.50 |
| 2008-10-23 | 851 | 851 | 851 | 851 | 100 | 106.38 |
| 2008-10-22 | 850 | 850 | 850 | 850 | 100 | 106.25 |
| 2008-10-20 | 790 | 790 | 790 | 790 | 300 | 98.75 |
| 2008-10-16 | 810 | 810 | 810 | 810 | 200 | 101.25 |
| 2008-10-10 | 780 | 780 | 780 | 780 | 300 | 97.50 |
| 2008-10-08 | 800 | 810 | 800 | 800 | 800 | 100 |
| 2008-10-07 | 810 | 810 | 810 | 810 | 300 | 101.25 |
| 2008-10-06 | 905 | 905 | 900 | 900 | 400 | 112.50 |
| 2008-10-03 | 940 | 940 | 935 | 935 | 400 | 116.88 |
| 2008-10-02 | 941 | 941 | 940 | 940 | 500 | 117.50 |
| 2008-09-30 | 930 | 935 | 920 | 930 | 1,000 | 116.25 |
| 2008-09-29 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 130 |
| 2008-09-25 | 1,041 | 1,041 | 1,041 | 1,041 | 900 | 130.13 |
| 2008-09-24 | 971 | 971 | 971 | 971 | 300 | 121.38 |
| 2008-09-22 | 961 | 970 | 961 | 970 | 600 | 121.25 |
| 2008-09-19 | 930 | 940 | 930 | 940 | 200 | 117.50 |
| 2008-09-18 | 901 | 910 | 900 | 910 | 1,200 | 113.75 |
| 2008-09-17 | 935 | 940 | 935 | 940 | 200 | 117.50 |
| 2008-09-12 | 942 | 942 | 940 | 940 | 1,600 | 117.50 |
| 2008-09-11 | 961 | 970 | 961 | 970 | 700 | 121.25 |
| 2008-09-10 | 990 | 990 | 971 | 971 | 700 | 121.38 |
| 2008-09-08 | 998 | 999 | 998 | 999 | 200 | 124.88 |
| 2008-09-05 | 967 | 980 | 963 | 980 | 700 | 122.50 |
| 2008-09-03 | 1,030 | 1,030 | 1,027 | 1,027 | 500 | 128.38 |
| 2008-09-01 | 1,023 | 1,023 | 1,023 | 1,023 | 100 | 127.88 |
| 2008-08-29 | 1,023 | 1,023 | 1,023 | 1,023 | 300 | 127.88 |
| 2008-08-25 | 1,066 | 1,070 | 1,066 | 1,070 | 800 | 133.75 |
| 2008-08-22 | 1,032 | 1,032 | 1,026 | 1,026 | 1,200 | 128.25 |
| 2008-08-21 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 130.63 |
| 2008-08-20 | 1,031 | 1,031 | 1,031 | 1,031 | 200 | 128.88 |
| 2008-08-19 | 1,027 | 1,050 | 1,027 | 1,050 | 300 | 131.25 |
| 2008-08-18 | 1,027 | 1,027 | 1,027 | 1,027 | 100 | 128.38 |
| 2008-08-15 | 1,026 | 1,028 | 1,026 | 1,027 | 1,000 | 128.38 |
| 2008-08-14 | 1,050 | 1,050 | 1,032 | 1,032 | 500 | 129 |
| 2008-08-13 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 132.50 |
| 2008-08-12 | 1,070 | 1,070 | 1,051 | 1,051 | 200 | 131.38 |
| 2008-08-11 | 1,080 | 1,080 | 1,070 | 1,070 | 400 | 133.75 |
| 2008-08-08 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 132.50 |
| 2008-08-07 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 135 |
| 2008-08-06 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 132.50 |
| 2008-08-05 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 132.50 |
| 2008-08-04 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 135 |
| 2008-08-01 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 138.75 |
| 2008-07-31 | 1,100 | 1,121 | 1,100 | 1,120 | 2,100 | 140 |
| 2008-07-30 | 1,064 | 1,064 | 1,056 | 1,056 | 200 | 132 |
| 2008-07-29 | 1,056 | 1,056 | 1,056 | 1,056 | 200 | 132 |
| 2008-07-25 | 1,095 | 1,096 | 1,065 | 1,065 | 900 | 133.13 |
| 2008-07-24 | 1,090 | 1,098 | 1,071 | 1,098 | 1,900 | 137.25 |
| 2008-07-23 | 1,070 | 1,070 | 1,070 | 1,070 | 300 | 133.75 |
| 2008-07-17 | 1,072 | 1,072 | 1,072 | 1,072 | 300 | 134 |
| 2008-07-14 | 1,081 | 1,101 | 1,060 | 1,060 | 400 | 132.50 |
| 2008-07-11 | 1,300 | 1,300 | 1,101 | 1,101 | 3,500 | 137.63 |
| 2008-07-10 | 1,080 | 1,100 | 1,080 | 1,100 | 500 | 137.50 |
| 2008-07-09 | 1,061 | 1,061 | 1,061 | 1,061 | 500 | 132.63 |
| 2008-07-07 | 1,061 | 1,061 | 1,061 | 1,061 | 100 | 132.63 |
| 2008-07-03 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 137.50 |
| 2008-07-02 | 1,050 | 1,070 | 1,050 | 1,070 | 400 | 133.75 |
| 2008-07-01 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 138.75 |
| 2008-06-30 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 138.75 |
| 2008-06-27 | 1,110 | 1,115 | 1,110 | 1,110 | 800 | 138.75 |
| 2008-06-25 | 1,130 | 1,150 | 1,130 | 1,150 | 700 | 143.75 |
| 2008-06-24 | 1,080 | 1,130 | 1,080 | 1,130 | 300 | 141.25 |
| 2008-06-23 | 1,101 | 1,101 | 1,101 | 1,101 | 500 | 137.63 |
| 2008-06-19 | 1,120 | 1,120 | 1,120 | 1,120 | 300 | 140 |
| 2008-06-18 | 1,100 | 1,120 | 1,100 | 1,120 | 400 | 140 |
| 2008-06-17 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 135.63 |
| 2008-06-16 | 1,071 | 1,071 | 1,071 | 1,071 | 200 | 133.88 |
| 2008-06-13 | 1,100 | 1,100 | 1,080 | 1,080 | 500 | 135 |
| 2008-06-11 | 1,119 | 1,119 | 1,119 | 1,119 | 200 | 139.88 |
| 2008-06-09 | 1,150 | 1,150 | 1,130 | 1,139 | 900 | 142.38 |
| 2008-06-06 | 1,176 | 1,180 | 1,160 | 1,160 | 1,300 | 145 |
| 2008-06-05 | 1,150 | 1,155 | 1,140 | 1,155 | 500 | 144.38 |
| 2008-06-04 | 1,151 | 1,151 | 1,143 | 1,150 | 1,300 | 143.75 |
| 2008-06-02 | 1,160 | 1,189 | 1,160 | 1,189 | 400 | 148.63 |
| 2008-05-27 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 143.75 |
| 2008-05-26 | 1,151 | 1,151 | 1,150 | 1,150 | 400 | 143.75 |
| 2008-05-23 | 1,221 | 1,221 | 1,150 | 1,150 | 2,200 | 143.75 |
| 2008-05-22 | 1,177 | 1,200 | 1,165 | 1,200 | 800 | 150 |
| 2008-05-21 | 1,180 | 1,180 | 1,166 | 1,180 | 500 | 147.50 |
| 2008-05-20 | 1,181 | 1,182 | 1,181 | 1,182 | 200 | 147.75 |
| 2008-05-19 | 1,200 | 1,221 | 1,200 | 1,221 | 1,100 | 152.63 |
| 2008-05-16 | 1,232 | 1,240 | 1,200 | 1,230 | 1,000 | 153.75 |
| 2008-05-15 | 1,220 | 1,220 | 1,192 | 1,192 | 500 | 149 |
| 2008-05-14 | 1,180 | 1,199 | 1,169 | 1,169 | 1,200 | 146.13 |
| 2008-05-13 | 1,169 | 1,169 | 1,130 | 1,130 | 1,300 | 141.25 |
| 2008-05-12 | 1,143 | 1,168 | 1,143 | 1,168 | 800 | 146 |
| 2008-05-09 | 1,111 | 1,125 | 1,111 | 1,125 | 200 | 140.63 |
| 2008-05-08 | 1,120 | 1,145 | 1,105 | 1,145 | 800 | 143.13 |
| 2008-05-02 | 1,120 | 1,120 | 1,110 | 1,110 | 200 | 138.75 |
| 2008-05-01 | 1,073 | 1,073 | 1,073 | 1,073 | 100 | 134.13 |
| 2008-04-30 | 1,110 | 1,115 | 1,073 | 1,073 | 900 | 134.13 |
| 2008-04-28 | 1,090 | 1,110 | 1,090 | 1,110 | 300 | 138.75 |
| 2008-04-25 | 1,108 | 1,108 | 1,100 | 1,100 | 900 | 137.50 |
| 2008-04-23 | 1,075 | 1,090 | 1,060 | 1,090 | 600 | 136.25 |
| 2008-04-22 | 1,050 | 1,055 | 1,050 | 1,055 | 600 | 131.88 |
| 2008-04-21 | 1,051 | 1,051 | 1,050 | 1,050 | 600 | 131.25 |
| 2008-04-18 | 1,080 | 1,080 | 1,022 | 1,050 | 1,500 | 131.25 |
| 2008-04-17 | 1,130 | 1,130 | 1,060 | 1,061 | 1,700 | 132.63 |
| 2008-04-15 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 138.75 |
| 2008-04-10 | 1,141 | 1,141 | 1,140 | 1,140 | 300 | 142.50 |
| 2008-04-08 | 1,180 | 1,180 | 1,150 | 1,150 | 600 | 143.75 |
| 2008-04-07 | 1,150 | 1,160 | 1,150 | 1,160 | 1,000 | 145 |
| 2008-04-04 | 1,155 | 1,155 | 1,155 | 1,155 | 400 | 144.38 |
| 2008-04-03 | 1,155 | 1,195 | 1,151 | 1,195 | 400 | 149.38 |
| 2008-03-31 | 1,120 | 1,160 | 1,120 | 1,120 | 1,600 | 140 |
| 2008-03-28 | 1,215 | 1,215 | 1,210 | 1,210 | 700 | 151.25 |
| 2008-03-26 | 1,175 | 1,210 | 1,175 | 1,210 | 900 | 151.25 |
| 2008-03-25 | 2,640 | 2,690 | 2,640 | 2,690 | 1,400 | 168.13 |
| 2008-03-24 | 2,630 | 2,680 | 2,610 | 2,680 | 1,700 | 167.50 |
| 2008-03-21 | 2,500 | 2,630 | 2,500 | 2,630 | 1,000 | 164.38 |
| 2008-03-18 | 2,500 | 2,500 | 2,450 | 2,450 | 1,300 | 153.13 |
| 2008-03-17 | 2,580 | 2,580 | 2,500 | 2,500 | 700 | 156.25 |
| 2008-03-14 | 2,495 | 2,580 | 2,495 | 2,580 | 400 | 161.25 |
| 2008-03-12 | 2,610 | 2,610 | 2,500 | 2,500 | 500 | 156.25 |
| 2008-03-11 | 2,445 | 2,500 | 2,445 | 2,500 | 300 | 156.25 |
| 2008-03-10 | 2,655 | 2,655 | 2,470 | 2,475 | 500 | 154.69 |
| 2008-03-07 | 2,540 | 2,540 | 2,450 | 2,500 | 400 | 156.25 |
| 2008-03-06 | 2,570 | 2,570 | 2,550 | 2,550 | 1,000 | 159.38 |
| 2008-03-05 | 2,555 | 2,600 | 2,555 | 2,600 | 300 | 162.50 |
| 2008-03-03 | 2,530 | 2,530 | 2,530 | 2,530 | 200 | 158.13 |
| 2008-02-29 | 2,440 | 2,450 | 2,440 | 2,450 | 1,000 | 153.13 |
| 2008-02-28 | 2,470 | 2,470 | 2,470 | 2,470 | 100 | 154.38 |
| 2008-02-27 | 2,545 | 2,545 | 2,470 | 2,470 | 1,200 | 154.38 |
| 2008-02-26 | 2,440 | 2,530 | 2,440 | 2,530 | 300 | 158.13 |
| 2008-02-25 | 2,600 | 2,600 | 2,480 | 2,480 | 600 | 155 |
| 2008-02-22 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 162.50 |
| 2008-02-21 | 2,500 | 2,600 | 2,500 | 2,600 | 400 | 162.50 |
| 2008-02-20 | 2,550 | 2,550 | 2,360 | 2,390 | 1,700 | 149.38 |
| 2008-02-19 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 162.50 |
| 2008-02-18 | 2,505 | 2,620 | 2,505 | 2,610 | 900 | 163.13 |
| 2008-02-15 | 2,490 | 2,500 | 2,490 | 2,500 | 400 | 156.25 |
| 2008-02-14 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 146.88 |
| 2008-02-13 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 146.88 |
| 2008-02-12 | 2,330 | 2,330 | 2,330 | 2,330 | 200 | 145.63 |
| 2008-02-08 | 2,280 | 2,290 | 2,280 | 2,290 | 600 | 143.13 |
| 2008-02-07 | 2,360 | 2,470 | 2,360 | 2,470 | 200 | 154.38 |
| 2008-02-06 | 2,410 | 2,410 | 2,400 | 2,400 | 300 | 150 |
| 2008-02-04 | 2,405 | 2,405 | 2,405 | 2,405 | 100 | 150.31 |
| 2008-02-01 | 2,500 | 2,500 | 2,400 | 2,400 | 500 | 150 |
| 2008-01-30 | 2,480 | 2,550 | 2,450 | 2,550 | 900 | 159.38 |
| 2008-01-29 | 2,460 | 2,550 | 2,460 | 2,550 | 200 | 159.38 |
| 2008-01-28 | 2,460 | 2,460 | 2,460 | 2,460 | 500 | 153.75 |
| 2008-01-25 | 2,445 | 2,450 | 2,430 | 2,450 | 1,100 | 153.13 |
| 2008-01-24 | 2,365 | 2,430 | 2,365 | 2,430 | 400 | 151.88 |
| 2008-01-23 | 2,310 | 2,330 | 2,310 | 2,330 | 200 | 145.63 |
| 2008-01-22 | 2,400 | 2,400 | 2,260 | 2,260 | 1,700 | 141.25 |
| 2008-01-21 | 2,370 | 2,490 | 2,370 | 2,490 | 1,100 | 155.63 |
| 2008-01-18 | 2,490 | 2,490 | 2,280 | 2,330 | 1,100 | 145.63 |
| 2008-01-17 | 2,210 | 2,450 | 2,210 | 2,450 | 6,100 | 153.13 |
| 2008-01-16 | 2,180 | 2,180 | 2,050 | 2,050 | 600 | 128.13 |
| 2008-01-15 | 2,180 | 2,180 | 2,180 | 2,180 | 600 | 136.25 |
| 2008-01-10 | 2,200 | 2,220 | 2,190 | 2,190 | 300 | 136.88 |
| 2008-01-09 | 2,050 | 2,190 | 2,050 | 2,190 | 1,400 | 136.88 |
| 2008-01-08 | 2,220 | 2,220 | 2,150 | 2,150 | 400 | 134.38 |
| 2008-01-07 | 2,285 | 2,285 | 2,220 | 2,220 | 200 | 138.75 |
| 2008-01-04 | 2,250 | 2,250 | 2,245 | 2,245 | 200 | 140.31 |
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
