3079 ディーブイエックス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 2,265 | 2,265 | 2,265 | 2,265 | 200 | 283.13 |
| 2009-12-29 | 2,280 | 2,280 | 2,270 | 2,270 | 500 | 283.75 |
| 2009-12-28 | 2,180 | 2,200 | 2,180 | 2,200 | 1,000 | 275 |
| 2009-12-25 | 2,120 | 2,130 | 2,100 | 2,120 | 1,100 | 265 |
| 2009-12-24 | 2,100 | 2,100 | 2,070 | 2,095 | 1,200 | 261.88 |
| 2009-12-22 | 2,075 | 2,140 | 2,060 | 2,100 | 2,700 | 262.50 |
| 2009-12-21 | 2,120 | 2,130 | 2,120 | 2,130 | 500 | 266.25 |
| 2009-12-18 | 2,115 | 2,120 | 2,050 | 2,080 | 2,900 | 260 |
| 2009-12-17 | 2,210 | 2,220 | 2,155 | 2,155 | 1,500 | 269.38 |
| 2009-12-16 | 2,255 | 2,255 | 2,250 | 2,250 | 500 | 281.25 |
| 2009-12-15 | 2,300 | 2,300 | 2,300 | 2,300 | 200 | 287.50 |
| 2009-12-11 | 2,350 | 2,385 | 2,350 | 2,365 | 600 | 295.63 |
| 2009-12-10 | 2,230 | 2,230 | 2,230 | 2,230 | 200 | 278.75 |
| 2009-12-09 | 2,300 | 2,300 | 2,260 | 2,260 | 700 | 282.50 |
| 2009-12-08 | 2,305 | 2,305 | 2,305 | 2,305 | 200 | 288.13 |
| 2009-12-07 | 2,350 | 2,350 | 2,330 | 2,350 | 400 | 293.75 |
| 2009-12-04 | 2,400 | 2,400 | 2,300 | 2,300 | 500 | 287.50 |
| 2009-12-03 | 2,300 | 2,400 | 2,300 | 2,400 | 900 | 300 |
| 2009-12-02 | 2,255 | 2,300 | 2,255 | 2,260 | 900 | 282.50 |
| 2009-12-01 | 2,120 | 2,250 | 2,120 | 2,155 | 700 | 269.38 |
| 2009-11-30 | 2,025 | 2,120 | 2,025 | 2,120 | 1,300 | 265 |
| 2009-11-27 | 2,180 | 2,180 | 2,050 | 2,050 | 2,300 | 256.25 |
| 2009-11-26 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 287.50 |
| 2009-11-25 | 2,340 | 2,350 | 2,300 | 2,300 | 500 | 287.50 |
| 2009-11-24 | 2,300 | 2,350 | 2,300 | 2,340 | 800 | 292.50 |
| 2009-11-20 | 2,300 | 2,450 | 2,255 | 2,265 | 2,300 | 283.13 |
| 2009-11-19 | 2,030 | 2,300 | 2,030 | 2,300 | 5,900 | 287.50 |
| 2009-11-18 | 1,985 | 1,999 | 1,920 | 1,999 | 1,300 | 249.88 |
| 2009-11-17 | 2,005 | 2,095 | 1,990 | 1,990 | 1,700 | 248.75 |
| 2009-11-16 | 2,050 | 2,050 | 1,900 | 1,990 | 5,000 | 248.75 |
| 2009-11-13 | 2,070 | 2,150 | 2,050 | 2,130 | 4,600 | 266.25 |
| 2009-11-12 | 2,390 | 2,390 | 2,150 | 2,150 | 3,600 | 268.75 |
| 2009-11-11 | 2,390 | 2,400 | 2,335 | 2,395 | 1,200 | 299.38 |
| 2009-11-10 | 2,290 | 2,445 | 2,290 | 2,400 | 2,300 | 300 |
| 2009-11-09 | 2,435 | 2,475 | 2,225 | 2,290 | 3,300 | 286.25 |
| 2009-11-06 | 2,700 | 2,700 | 2,370 | 2,410 | 4,800 | 301.25 |
| 2009-11-05 | 2,700 | 2,700 | 2,680 | 2,700 | 2,400 | 337.50 |
| 2009-11-04 | 2,610 | 2,695 | 2,610 | 2,695 | 4,700 | 336.88 |
| 2009-11-02 | 2,680 | 2,700 | 2,680 | 2,700 | 2,400 | 337.50 |
| 2009-10-30 | 2,800 | 2,840 | 2,800 | 2,840 | 1,800 | 355 |
| 2009-10-29 | 2,800 | 2,800 | 2,780 | 2,800 | 1,500 | 350 |
| 2009-10-28 | 2,800 | 2,800 | 2,800 | 2,800 | 400 | 350 |
| 2009-10-27 | 2,840 | 2,840 | 2,800 | 2,810 | 1,100 | 351.25 |
| 2009-10-26 | 2,800 | 2,820 | 2,780 | 2,820 | 1,600 | 352.50 |
| 2009-10-23 | 2,720 | 2,830 | 2,700 | 2,830 | 2,600 | 353.75 |
| 2009-10-22 | 2,805 | 2,840 | 2,800 | 2,800 | 1,400 | 350 |
| 2009-10-21 | 2,825 | 2,850 | 2,810 | 2,810 | 1,000 | 351.25 |
| 2009-10-20 | 2,810 | 2,825 | 2,800 | 2,825 | 1,800 | 353.13 |
| 2009-10-19 | 2,880 | 2,920 | 2,845 | 2,880 | 1,000 | 360 |
| 2009-10-16 | 2,900 | 2,900 | 2,720 | 2,890 | 2,400 | 361.25 |
| 2009-10-15 | 3,000 | 3,000 | 2,980 | 3,000 | 1,800 | 375 |
| 2009-10-14 | 3,000 | 3,080 | 2,995 | 3,030 | 6,500 | 378.75 |
| 2009-10-13 | 2,835 | 2,940 | 2,795 | 2,940 | 3,900 | 367.50 |
| 2009-10-09 | 2,800 | 2,890 | 2,800 | 2,800 | 9,800 | 350 |
| 2009-10-08 | 2,470 | 2,760 | 2,470 | 2,760 | 7,100 | 345 |
| 2009-10-07 | 2,440 | 2,450 | 2,430 | 2,450 | 900 | 306.25 |
| 2009-10-06 | 2,405 | 2,405 | 2,405 | 2,405 | 1,300 | 300.63 |
| 2009-10-05 | 2,420 | 2,430 | 2,410 | 2,410 | 900 | 301.25 |
| 2009-10-02 | 2,405 | 2,435 | 2,400 | 2,435 | 7,700 | 304.38 |
| 2009-10-01 | 2,410 | 2,415 | 2,400 | 2,415 | 3,600 | 301.88 |
| 2009-09-30 | 2,410 | 2,450 | 2,405 | 2,435 | 2,900 | 304.38 |
| 2009-09-29 | 2,425 | 2,425 | 2,405 | 2,405 | 1,400 | 300.63 |
| 2009-09-28 | 2,400 | 2,425 | 2,400 | 2,420 | 3,400 | 302.50 |
| 2009-09-25 | 2,375 | 2,450 | 2,375 | 2,415 | 6,400 | 301.88 |
| 2009-09-24 | 2,395 | 2,395 | 2,355 | 2,375 | 2,200 | 296.88 |
| 2009-09-18 | 2,395 | 2,400 | 2,355 | 2,400 | 2,900 | 300 |
| 2009-09-17 | 2,400 | 2,400 | 2,355 | 2,390 | 2,500 | 298.75 |
| 2009-09-16 | 2,415 | 2,415 | 2,400 | 2,400 | 3,600 | 300 |
| 2009-09-15 | 2,415 | 2,440 | 2,380 | 2,420 | 7,500 | 302.50 |
| 2009-09-14 | 2,420 | 2,450 | 2,415 | 2,415 | 2,400 | 301.88 |
| 2009-09-11 | 2,405 | 2,420 | 2,400 | 2,400 | 1,300 | 300 |
| 2009-09-10 | 2,430 | 2,435 | 2,400 | 2,405 | 2,100 | 300.63 |
| 2009-09-09 | 2,440 | 2,445 | 2,400 | 2,420 | 8,400 | 302.50 |
| 2009-09-08 | 2,405 | 2,405 | 2,400 | 2,400 | 2,700 | 300 |
| 2009-09-07 | 2,450 | 2,450 | 2,400 | 2,405 | 1,200 | 300.63 |
| 2009-09-04 | 2,410 | 2,450 | 2,400 | 2,450 | 8,800 | 306.25 |
| 2009-09-03 | 2,410 | 2,450 | 2,410 | 2,440 | 1,500 | 305 |
| 2009-09-02 | 2,400 | 2,450 | 2,400 | 2,450 | 4,300 | 306.25 |
| 2009-09-01 | 2,400 | 2,435 | 2,400 | 2,410 | 13,400 | 301.25 |
| 2009-08-31 | 2,450 | 2,480 | 2,400 | 2,430 | 18,100 | 303.75 |
| 2009-08-28 | 2,320 | 2,420 | 2,310 | 2,390 | 7,100 | 298.75 |
| 2009-08-27 | 2,200 | 2,320 | 2,200 | 2,320 | 7,300 | 290 |
| 2009-08-26 | 2,250 | 2,290 | 2,205 | 2,260 | 6,900 | 282.50 |
| 2009-08-25 | 2,090 | 2,195 | 2,090 | 2,195 | 8,600 | 274.38 |
| 2009-08-24 | 2,010 | 2,100 | 2,000 | 2,085 | 9,100 | 260.63 |
| 2009-08-21 | 2,030 | 2,040 | 2,000 | 2,030 | 5,000 | 253.75 |
| 2009-08-20 | 1,940 | 2,030 | 1,940 | 2,020 | 16,700 | 252.50 |
| 2009-08-19 | 1,910 | 1,935 | 1,850 | 1,880 | 2,800 | 235 |
| 2009-08-18 | 1,970 | 1,970 | 1,940 | 1,940 | 1,100 | 242.50 |
| 2009-08-17 | 2,005 | 2,005 | 1,930 | 1,990 | 8,500 | 248.75 |
| 2009-08-14 | 2,100 | 2,100 | 2,010 | 2,035 | 5,400 | 254.38 |
| 2009-08-13 | 1,994 | 2,150 | 1,931 | 2,100 | 12,800 | 262.50 |
| 2009-08-12 | 1,876 | 2,000 | 1,830 | 1,995 | 7,700 | 249.38 |
| 2009-08-11 | 1,735 | 1,880 | 1,735 | 1,880 | 18,500 | 235 |
| 2009-08-10 | 1,654 | 1,715 | 1,654 | 1,706 | 4,300 | 213.25 |
| 2009-08-07 | 1,655 | 1,665 | 1,652 | 1,665 | 3,200 | 208.13 |
| 2009-08-06 | 1,672 | 1,685 | 1,663 | 1,680 | 2,100 | 210 |
| 2009-08-05 | 1,661 | 1,695 | 1,661 | 1,680 | 3,200 | 210 |
| 2009-08-04 | 1,660 | 1,675 | 1,646 | 1,659 | 2,900 | 207.38 |
| 2009-08-03 | 1,600 | 1,630 | 1,570 | 1,630 | 2,400 | 203.75 |
| 2009-07-31 | 1,620 | 1,640 | 1,601 | 1,610 | 6,900 | 201.25 |
| 2009-07-30 | 1,465 | 1,500 | 1,465 | 1,491 | 1,600 | 186.38 |
| 2009-07-29 | 1,432 | 1,485 | 1,425 | 1,485 | 1,600 | 185.63 |
| 2009-07-28 | 1,451 | 1,485 | 1,451 | 1,485 | 1,300 | 185.63 |
| 2009-07-27 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 187.50 |
| 2009-07-24 | 1,510 | 1,535 | 1,501 | 1,505 | 1,600 | 188.13 |
| 2009-07-23 | 1,500 | 1,550 | 1,500 | 1,540 | 1,100 | 192.50 |
| 2009-07-22 | 1,480 | 1,537 | 1,480 | 1,500 | 2,000 | 187.50 |
| 2009-07-21 | 1,530 | 1,540 | 1,530 | 1,540 | 2,700 | 192.50 |
| 2009-07-17 | 1,435 | 1,455 | 1,424 | 1,440 | 1,900 | 180 |
| 2009-07-16 | 1,405 | 1,470 | 1,405 | 1,455 | 3,000 | 181.88 |
| 2009-07-15 | 1,445 | 1,445 | 1,401 | 1,401 | 1,300 | 175.13 |
| 2009-07-14 | 1,401 | 1,445 | 1,400 | 1,445 | 1,600 | 180.63 |
| 2009-07-13 | 1,500 | 1,500 | 1,401 | 1,441 | 3,400 | 180.13 |
| 2009-07-10 | 1,465 | 1,530 | 1,430 | 1,530 | 5,900 | 191.25 |
| 2009-07-09 | 1,453 | 1,453 | 1,405 | 1,445 | 2,000 | 180.63 |
| 2009-07-08 | 1,431 | 1,454 | 1,405 | 1,454 | 1,800 | 181.75 |
| 2009-07-07 | 1,430 | 1,450 | 1,410 | 1,450 | 1,300 | 181.25 |
| 2009-07-06 | 1,440 | 1,460 | 1,420 | 1,454 | 3,600 | 181.75 |
| 2009-07-03 | 1,399 | 1,420 | 1,399 | 1,420 | 2,000 | 177.50 |
| 2009-07-02 | 1,399 | 1,410 | 1,399 | 1,410 | 1,400 | 176.25 |
| 2009-07-01 | 1,400 | 1,400 | 1,360 | 1,400 | 2,800 | 175 |
| 2009-06-30 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 175 |
| 2009-06-29 | 1,460 | 1,460 | 1,403 | 1,420 | 2,200 | 177.50 |
| 2009-06-26 | 1,383 | 1,400 | 1,383 | 1,400 | 800 | 175 |
| 2009-06-25 | 1,379 | 1,388 | 1,376 | 1,388 | 1,600 | 173.50 |
| 2009-06-24 | 1,405 | 1,405 | 1,375 | 1,400 | 1,400 | 175 |
| 2009-06-23 | 1,393 | 1,403 | 1,393 | 1,403 | 3,400 | 175.38 |
| 2009-06-22 | 1,394 | 1,394 | 1,390 | 1,390 | 300 | 173.75 |
| 2009-06-19 | 1,388 | 1,390 | 1,365 | 1,365 | 2,200 | 170.63 |
| 2009-06-18 | 1,375 | 1,395 | 1,361 | 1,366 | 2,000 | 170.75 |
| 2009-06-17 | 1,428 | 1,428 | 1,340 | 1,355 | 1,800 | 169.38 |
| 2009-06-16 | 1,395 | 1,450 | 1,395 | 1,445 | 6,300 | 180.63 |
| 2009-06-15 | 1,398 | 1,398 | 1,378 | 1,395 | 1,000 | 174.38 |
| 2009-06-12 | 1,240 | 1,325 | 1,240 | 1,320 | 3,800 | 165 |
| 2009-06-11 | 1,176 | 1,240 | 1,176 | 1,240 | 2,200 | 155 |
| 2009-06-10 | 1,162 | 1,250 | 1,141 | 1,170 | 3,900 | 146.25 |
| 2009-06-09 | 1,161 | 1,165 | 1,161 | 1,165 | 600 | 145.63 |
| 2009-06-08 | 1,130 | 1,196 | 1,130 | 1,157 | 5,700 | 144.63 |
| 2009-06-05 | 1,130 | 1,130 | 1,125 | 1,125 | 1,400 | 140.63 |
| 2009-06-04 | 1,147 | 1,148 | 1,111 | 1,130 | 2,100 | 141.25 |
| 2009-06-03 | 1,140 | 1,147 | 1,140 | 1,147 | 300 | 143.38 |
| 2009-06-02 | 1,139 | 1,139 | 1,100 | 1,139 | 5,400 | 142.38 |
| 2009-06-01 | 1,136 | 1,150 | 1,136 | 1,141 | 4,000 | 142.63 |
| 2009-05-29 | 1,130 | 1,140 | 1,130 | 1,135 | 1,700 | 141.88 |
| 2009-05-28 | 1,159 | 1,159 | 1,119 | 1,130 | 600 | 141.25 |
| 2009-05-27 | 1,116 | 1,168 | 1,116 | 1,165 | 4,300 | 145.63 |
| 2009-05-26 | 1,090 | 1,107 | 1,090 | 1,107 | 3,300 | 138.38 |
| 2009-05-25 | 1,085 | 1,089 | 1,065 | 1,089 | 2,800 | 136.13 |
| 2009-05-22 | 1,051 | 1,070 | 1,040 | 1,065 | 2,800 | 133.13 |
| 2009-05-21 | 1,041 | 1,071 | 1,040 | 1,049 | 2,500 | 131.13 |
| 2009-05-20 | 1,010 | 1,050 | 1,000 | 1,040 | 9,800 | 130 |
| 2009-05-19 | 1,088 | 1,089 | 1,001 | 1,001 | 3,700 | 125.13 |
| 2009-05-18 | 1,060 | 1,090 | 1,051 | 1,090 | 800 | 136.25 |
| 2009-05-15 | 1,050 | 1,080 | 1,050 | 1,053 | 2,400 | 131.63 |
| 2009-05-14 | 1,110 | 1,130 | 1,070 | 1,130 | 4,600 | 141.25 |
| 2009-05-13 | 990 | 1,000 | 990 | 1,000 | 200 | 125 |
| 2009-05-12 | 970 | 1,000 | 970 | 1,000 | 800 | 125 |
| 2009-05-11 | 957 | 960 | 947 | 960 | 400 | 120 |
| 2009-05-08 | 937 | 947 | 925 | 947 | 1,700 | 118.38 |
| 2009-05-07 | 957 | 960 | 952 | 957 | 2,700 | 119.63 |
| 2009-05-01 | 967 | 967 | 952 | 959 | 2,500 | 119.88 |
| 2009-04-30 | 991 | 995 | 970 | 970 | 700 | 121.25 |
| 2009-04-28 | 969 | 985 | 969 | 985 | 1,300 | 123.13 |
| 2009-04-27 | 945 | 969 | 941 | 969 | 1,500 | 121.13 |
| 2009-04-24 | 940 | 945 | 936 | 945 | 1,200 | 118.13 |
| 2009-04-23 | 940 | 954 | 940 | 950 | 1,000 | 118.75 |
| 2009-04-22 | 925 | 933 | 915 | 933 | 1,100 | 116.63 |
| 2009-04-21 | 925 | 928 | 912 | 928 | 1,500 | 116 |
| 2009-04-20 | 922 | 960 | 922 | 935 | 1,400 | 116.88 |
| 2009-04-17 | 896 | 923 | 896 | 923 | 1,800 | 115.38 |
| 2009-04-16 | 903 | 908 | 896 | 896 | 2,400 | 112 |
| 2009-04-14 | 942 | 942 | 915 | 926 | 2,100 | 115.75 |
| 2009-04-13 | 960 | 961 | 955 | 955 | 2,000 | 119.38 |
| 2009-04-10 | 972 | 972 | 950 | 950 | 2,400 | 118.75 |
| 2009-04-09 | 956 | 972 | 956 | 972 | 2,400 | 121.50 |
| 2009-04-08 | 1,004 | 1,004 | 962 | 962 | 2,000 | 120.25 |
| 2009-04-07 | 1,025 | 1,025 | 996 | 996 | 2,000 | 124.50 |
| 2009-04-06 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 | 130.63 |
| 2009-04-02 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 137.50 |
| 2009-03-30 | 1,134 | 1,134 | 1,134 | 1,134 | 100 | 141.75 |
| 2009-03-25 | 1,169 | 1,169 | 1,169 | 1,169 | 700 | 146.13 |
| 2009-03-24 | 1,132 | 1,132 | 1,132 | 1,132 | 400 | 141.50 |
| 2009-03-23 | 1,132 | 1,132 | 1,112 | 1,112 | 400 | 139 |
| 2009-03-19 | 1,158 | 1,170 | 1,150 | 1,150 | 500 | 143.75 |
| 2009-03-18 | 1,170 | 1,198 | 1,170 | 1,198 | 400 | 149.75 |
| 2009-03-17 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 137.50 |
| 2009-03-16 | 1,120 | 1,120 | 1,060 | 1,060 | 300 | 132.50 |
| 2009-03-13 | 1,190 | 1,200 | 1,190 | 1,200 | 600 | 150 |
| 2009-03-10 | 1,100 | 1,170 | 1,100 | 1,170 | 400 | 146.25 |
| 2009-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 137.50 |
| 2009-03-05 | 1,153 | 1,155 | 1,153 | 1,155 | 2,600 | 144.38 |
| 2009-03-04 | 1,134 | 1,134 | 1,134 | 1,134 | 100 | 141.75 |
| 2009-03-03 | 1,029 | 1,074 | 1,022 | 1,074 | 1,200 | 134.25 |
| 2009-03-02 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 141.13 |
| 2009-02-27 | 1,025 | 1,188 | 1,025 | 1,188 | 2,400 | 148.50 |
| 2009-02-26 | 1,026 | 1,026 | 1,025 | 1,025 | 2,100 | 128.13 |
| 2009-02-25 | 999 | 1,025 | 999 | 1,025 | 1,600 | 128.13 |
| 2009-02-24 | 1,000 | 1,050 | 988 | 1,050 | 2,700 | 131.25 |
| 2009-02-23 | 1,020 | 1,040 | 1,020 | 1,040 | 1,500 | 130 |
| 2009-02-20 | 1,046 | 1,046 | 1,045 | 1,045 | 1,000 | 130.63 |
| 2009-02-19 | 1,050 | 1,050 | 1,049 | 1,049 | 200 | 131.13 |
| 2009-02-18 | 1,041 | 1,041 | 1,041 | 1,041 | 100 | 130.13 |
| 2009-02-13 | 1,060 | 1,060 | 1,020 | 1,020 | 700 | 127.50 |
| 2009-02-12 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 132.50 |
| 2009-02-10 | 1,021 | 1,060 | 1,021 | 1,060 | 1,300 | 132.50 |
| 2009-02-09 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 130 |
| 2009-02-06 | 1,020 | 1,050 | 1,020 | 1,050 | 1,100 | 131.25 |
| 2009-02-05 | 1,030 | 1,030 | 1,000 | 1,000 | 2,400 | 125 |
| 2009-02-02 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 127.50 |
| 2009-01-29 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 131.25 |
| 2009-01-28 | 1,069 | 1,069 | 1,069 | 1,069 | 100 | 133.63 |
| 2009-01-27 | 1,090 | 1,090 | 1,070 | 1,070 | 600 | 133.75 |
| 2009-01-26 | 1,069 | 1,069 | 1,069 | 1,069 | 100 | 133.63 |
| 2009-01-23 | 1,050 | 1,069 | 1,010 | 1,010 | 3,100 | 126.25 |
| 2009-01-22 | 990 | 1,010 | 990 | 1,010 | 300 | 126.25 |
| 2009-01-21 | 970 | 970 | 970 | 970 | 200 | 121.25 |
| 2009-01-20 | 970 | 970 | 970 | 970 | 100 | 121.25 |
| 2009-01-19 | 936 | 940 | 936 | 940 | 600 | 117.50 |
| 2009-01-08 | 947 | 947 | 940 | 940 | 200 | 117.50 |
| 2009-01-07 | 916 | 916 | 916 | 916 | 100 | 114.50 |
| 2009-01-06 | 914 | 914 | 914 | 914 | 100 | 114.25 |
| 2009-01-05 | 903 | 903 | 900 | 900 | 300 | 112.50 |
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
