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
2008-12-30900900900900100112.50
2008-12-29900900900900400112.50
2008-12-26890890890890100111.25
2008-12-25890900890900900112.50
2008-12-24910911900910600113.75
2008-12-22900900874874800109.25
2008-12-19900900899899200112.38
2008-12-18870870870870100108.75
2008-12-15857857857857200107.13
2008-12-12877877877877400109.63
2008-12-11881881881881100110.13
2008-12-109509508808801,900110
2008-12-05867867867867100108.38
2008-12-02866866866866100108.25
2008-12-01875875875875100109.38
2008-11-25913913863863900107.88
2008-11-21863864853853600106.63
2008-11-20851855851855200106.88
2008-11-199009508508501,800106.25
2008-11-18899899898898200112.25
2008-11-17820910820910600113.75
2008-11-13817817817817200102.13
2008-11-118378378308371,100104.63
2008-11-10851851837837900104.63
2008-11-05850881850881700110.13
2008-11-048328438328331,000104.13
2008-10-31921921901901900112.63
2008-10-28920920920920100115
2008-10-27920920920920100115
2008-10-24941941940940900117.50
2008-10-23851851851851100106.38
2008-10-22850850850850100106.25
2008-10-2079079079079030098.75
2008-10-16810810810810200101.25
2008-10-1078078078078030097.50
2008-10-08800810800800800100
2008-10-07810810810810300101.25
2008-10-06905905900900400112.50
2008-10-03940940935935400116.88
2008-10-02941941940940500117.50
2008-09-309309359209301,000116.25
2008-09-291,0401,0401,0401,040500130
2008-09-251,0411,0411,0411,041900130.13
2008-09-24971971971971300121.38
2008-09-22961970961970600121.25
2008-09-19930940930940200117.50
2008-09-189019109009101,200113.75
2008-09-17935940935940200117.50
2008-09-129429429409401,600117.50
2008-09-11961970961970700121.25
2008-09-10990990971971700121.38
2008-09-08998999998999200124.88
2008-09-05967980963980700122.50
2008-09-031,0301,0301,0271,027500128.38
2008-09-011,0231,0231,0231,023100127.88
2008-08-291,0231,0231,0231,023300127.88
2008-08-251,0661,0701,0661,070800133.75
2008-08-221,0321,0321,0261,0261,200128.25
2008-08-211,0451,0451,0451,045200130.63
2008-08-201,0311,0311,0311,031200128.88
2008-08-191,0271,0501,0271,050300131.25
2008-08-181,0271,0271,0271,027100128.38
2008-08-151,0261,0281,0261,0271,000128.38
2008-08-141,0501,0501,0321,032500129
2008-08-131,0601,0601,0601,060500132.50
2008-08-121,0701,0701,0511,051200131.38
2008-08-111,0801,0801,0701,070400133.75
2008-08-081,0601,0601,0601,060100132.50
2008-08-071,0801,0801,0801,080400135
2008-08-061,0601,0601,0601,060400132.50
2008-08-051,0601,0601,0601,060200132.50
2008-08-041,0801,0801,0801,080500135
2008-08-011,1101,1101,1101,110400138.75
2008-07-311,1001,1211,1001,1202,100140
2008-07-301,0641,0641,0561,056200132
2008-07-291,0561,0561,0561,056200132
2008-07-251,0951,0961,0651,065900133.13
2008-07-241,0901,0981,0711,0981,900137.25
2008-07-231,0701,0701,0701,070300133.75
2008-07-171,0721,0721,0721,072300134
2008-07-141,0811,1011,0601,060400132.50
2008-07-111,3001,3001,1011,1013,500137.63
2008-07-101,0801,1001,0801,100500137.50
2008-07-091,0611,0611,0611,061500132.63
2008-07-071,0611,0611,0611,061100132.63
2008-07-031,1001,1001,1001,100300137.50
2008-07-021,0501,0701,0501,070400133.75
2008-07-011,1101,1101,1101,110100138.75
2008-06-301,1101,1101,1101,110100138.75
2008-06-271,1101,1151,1101,110800138.75
2008-06-251,1301,1501,1301,150700143.75
2008-06-241,0801,1301,0801,130300141.25
2008-06-231,1011,1011,1011,101500137.63
2008-06-191,1201,1201,1201,120300140
2008-06-181,1001,1201,1001,120400140
2008-06-171,0851,0851,0851,085100135.63
2008-06-161,0711,0711,0711,071200133.88
2008-06-131,1001,1001,0801,080500135
2008-06-111,1191,1191,1191,119200139.88
2008-06-091,1501,1501,1301,139900142.38
2008-06-061,1761,1801,1601,1601,300145
2008-06-051,1501,1551,1401,155500144.38
2008-06-041,1511,1511,1431,1501,300143.75
2008-06-021,1601,1891,1601,189400148.63
2008-05-271,1501,1501,1501,150300143.75
2008-05-261,1511,1511,1501,150400143.75
2008-05-231,2211,2211,1501,1502,200143.75
2008-05-221,1771,2001,1651,200800150
2008-05-211,1801,1801,1661,180500147.50
2008-05-201,1811,1821,1811,182200147.75
2008-05-191,2001,2211,2001,2211,100152.63
2008-05-161,2321,2401,2001,2301,000153.75
2008-05-151,2201,2201,1921,192500149
2008-05-141,1801,1991,1691,1691,200146.13
2008-05-131,1691,1691,1301,1301,300141.25
2008-05-121,1431,1681,1431,168800146
2008-05-091,1111,1251,1111,125200140.63
2008-05-081,1201,1451,1051,145800143.13
2008-05-021,1201,1201,1101,110200138.75
2008-05-011,0731,0731,0731,073100134.13
2008-04-301,1101,1151,0731,073900134.13
2008-04-281,0901,1101,0901,110300138.75
2008-04-251,1081,1081,1001,100900137.50
2008-04-231,0751,0901,0601,090600136.25
2008-04-221,0501,0551,0501,055600131.88
2008-04-211,0511,0511,0501,050600131.25
2008-04-181,0801,0801,0221,0501,500131.25
2008-04-171,1301,1301,0601,0611,700132.63
2008-04-151,1101,1101,1101,110400138.75
2008-04-101,1411,1411,1401,140300142.50
2008-04-081,1801,1801,1501,150600143.75
2008-04-071,1501,1601,1501,1601,000145
2008-04-041,1551,1551,1551,155400144.38
2008-04-031,1551,1951,1511,195400149.38
2008-03-311,1201,1601,1201,1201,600140
2008-03-281,2151,2151,2101,210700151.25
2008-03-261,1751,2101,1751,210900151.25
2008-03-252,6402,6902,6402,6901,400168.13
2008-03-242,6302,6802,6102,6801,700167.50
2008-03-212,5002,6302,5002,6301,000164.38
2008-03-182,5002,5002,4502,4501,300153.13
2008-03-172,5802,5802,5002,500700156.25
2008-03-142,4952,5802,4952,580400161.25
2008-03-122,6102,6102,5002,500500156.25
2008-03-112,4452,5002,4452,500300156.25
2008-03-102,6552,6552,4702,475500154.69
2008-03-072,5402,5402,4502,500400156.25
2008-03-062,5702,5702,5502,5501,000159.38
2008-03-052,5552,6002,5552,600300162.50
2008-03-032,5302,5302,5302,530200158.13
2008-02-292,4402,4502,4402,4501,000153.13
2008-02-282,4702,4702,4702,470100154.38
2008-02-272,5452,5452,4702,4701,200154.38
2008-02-262,4402,5302,4402,530300158.13
2008-02-252,6002,6002,4802,480600155
2008-02-222,6002,6002,6002,600100162.50
2008-02-212,5002,6002,5002,600400162.50
2008-02-202,5502,5502,3602,3901,700149.38
2008-02-192,6002,6002,6002,600200162.50
2008-02-182,5052,6202,5052,610900163.13
2008-02-152,4902,5002,4902,500400156.25
2008-02-142,3502,3502,3502,350100146.88
2008-02-132,3502,3502,3502,350100146.88
2008-02-122,3302,3302,3302,330200145.63
2008-02-082,2802,2902,2802,290600143.13
2008-02-072,3602,4702,3602,470200154.38
2008-02-062,4102,4102,4002,400300150
2008-02-042,4052,4052,4052,405100150.31
2008-02-012,5002,5002,4002,400500150
2008-01-302,4802,5502,4502,550900159.38
2008-01-292,4602,5502,4602,550200159.38
2008-01-282,4602,4602,4602,460500153.75
2008-01-252,4452,4502,4302,4501,100153.13
2008-01-242,3652,4302,3652,430400151.88
2008-01-232,3102,3302,3102,330200145.63
2008-01-222,4002,4002,2602,2601,700141.25
2008-01-212,3702,4902,3702,4901,100155.63
2008-01-182,4902,4902,2802,3301,100145.63
2008-01-172,2102,4502,2102,4506,100153.13
2008-01-162,1802,1802,0502,050600128.13
2008-01-152,1802,1802,1802,180600136.25
2008-01-102,2002,2202,1902,190300136.88
2008-01-092,0502,1902,0502,1901,400136.88
2008-01-082,2202,2202,1502,150400134.38
2008-01-072,2852,2852,2202,220200138.75
2008-01-042,2502,2502,2452,245200140.31

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