3079 ディーブイエックス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	2,350	2,390	2,350	2,390	500	298.75
2010-12-27	2,350	2,350	2,350	2,350	200	293.75
2010-12-24	2,250	2,270	2,250	2,270	300	283.75
2010-12-22	2,240	2,250	2,240	2,250	800	281.25
2010-12-21	2,230	2,230	2,230	2,230	900	278.75
2010-12-20	2,240	2,240	2,240	2,240	500	280
2010-12-17	2,175	2,240	2,175	2,240	400	280
2010-12-16	2,110	2,230	2,110	2,160	600	270
2010-12-15	2,130	2,130	2,130	2,130	3,200	266.25
2010-12-13	2,131	2,131	2,131	2,131	1,600	266.38
2010-12-10	2,150	2,150	2,130	2,130	700	266.25
2010-12-09	1,992	2,050	1,992	2,050	500	256.25
2010-12-08	1,980	2,000	1,955	2,000	2,500	250
2010-12-06	1,950	1,950	1,950	1,950	100	243.75
2010-12-01	1,950	1,950	1,950	1,950	100	243.75
2010-11-30	1,937	1,937	1,936	1,937	500	242.13
2010-11-29	1,955	1,955	1,942	1,955	1,100	244.38
2010-11-26	1,980	1,980	1,952	1,952	400	244
2010-11-25	1,955	1,980	1,955	1,980	400	247.50
2010-11-24	1,950	1,955	1,950	1,955	900	244.38
2010-11-22	1,955	1,955	1,950	1,950	400	243.75
2010-11-19	1,955	1,955	1,950	1,950	200	243.75
2010-11-18	1,981	1,981	1,981	1,981	300	247.63
2010-11-17	1,941	1,941	1,940	1,941	700	242.63
2010-11-16	1,935	1,935	1,935	1,935	100	241.88
2010-11-15	1,954	1,954	1,954	1,954	100	244.25
2010-11-12	1,925	1,956	1,925	1,956	300	244.50
2010-11-11	1,923	1,923	1,923	1,923	200	240.38
2010-11-09	1,955	1,955	1,955	1,955	300	244.38
2010-11-08	1,962	1,962	1,960	1,960	400	245
2010-11-05	1,940	1,960	1,940	1,960	400	245
2010-11-04	1,940	1,940	1,940	1,940	700	242.50
2010-11-02	1,900	1,900	1,900	1,900	200	237.50
2010-11-01	1,890	1,900	1,890	1,900	500	237.50
2010-10-29	1,900	1,930	1,900	1,930	1,300	241.25
2010-10-28	1,851	1,885	1,851	1,885	700	235.63
2010-10-27	1,900	1,900	1,900	1,900	200	237.50
2010-10-25	1,860	1,900	1,860	1,900	600	237.50
2010-10-21	1,860	1,860	1,860	1,860	100	232.50
2010-10-20	1,906	1,906	1,900	1,900	500	237.50
2010-10-18	1,906	1,906	1,906	1,906	100	238.25
2010-10-15	1,901	1,910	1,901	1,910	600	238.75
2010-10-14	1,905	1,905	1,905	1,905	200	238.13
2010-10-13	1,912	1,952	1,912	1,918	1,600	239.75
2010-10-12	1,900	1,990	1,900	1,990	700	248.75
2010-10-08	1,950	1,962	1,950	1,962	1,300	245.25
2010-10-07	1,861	1,861	1,861	1,861	400	232.63
2010-10-06	1,929	1,941	1,929	1,931	1,100	241.38
2010-10-05	1,970	1,970	1,969	1,969	200	246.13
2010-10-04	1,990	1,990	1,970	1,970	600	246.25
2010-09-27	1,981	2,000	1,981	2,000	400	250
2010-09-24	1,980	1,980	1,901	1,901	400	237.63
2010-09-22	1,900	1,900	1,900	1,900	100	237.50
2010-09-21	1,890	1,901	1,890	1,901	200	237.63
2010-09-17	1,880	1,880	1,880	1,880	300	235
2010-09-16	1,935	1,940	1,935	1,935	1,400	241.88
2010-09-15	1,949	1,988	1,930	1,970	800	246.25
2010-09-14	1,900	1,920	1,900	1,920	300	240
2010-09-13	1,771	1,840	1,771	1,835	1,000	229.38
2010-09-10	1,757	1,770	1,757	1,770	700	221.25
2010-09-09	1,760	1,760	1,760	1,760	200	220
2010-09-08	1,780	1,780	1,765	1,765	200	220.63
2010-09-07	1,750	1,750	1,750	1,750	300	218.75
2010-09-06	1,749	1,750	1,749	1,750	400	218.75
2010-09-02	1,650	1,709	1,630	1,709	4,000	213.63
2010-09-01	1,670	1,670	1,670	1,670	100	208.75
2010-08-31	1,695	1,695	1,675	1,675	1,600	209.38
2010-08-30	1,669	1,740	1,662	1,740	1,300	217.50
2010-08-27	1,671	1,676	1,640	1,676	1,200	209.50
2010-08-26	1,690	1,700	1,681	1,681	500	210.13
2010-08-25	1,640	1,710	1,640	1,690	900	211.25
2010-08-24	1,661	1,661	1,631	1,631	1,300	203.88
2010-08-23	1,850	1,850	1,633	1,701	4,000	212.63
2010-08-20	1,880	1,880	1,865	1,865	500	233.13
2010-08-19	1,880	1,900	1,880	1,900	200	237.50
2010-08-18	1,900	1,900	1,900	1,900	200	237.50
2010-08-17	1,900	1,950	1,900	1,950	500	243.75
2010-08-16	1,905	1,925	1,905	1,925	200	240.63
2010-08-13	1,950	1,950	1,820	1,900	2,400	237.50
2010-08-12	2,080	2,080	2,000	2,000	2,200	250
2010-08-11	2,235	2,250	2,235	2,250	300	281.25
2010-08-09	2,301	2,301	2,300	2,300	400	287.50
2010-08-06	2,290	2,290	2,290	2,290	200	286.25
2010-08-05	2,283	2,283	2,282	2,282	300	285.25
2010-08-02	2,317	2,330	2,317	2,330	200	291.25
2010-07-30	2,450	2,500	2,450	2,500	600	312.50
2010-07-29	2,450	2,450	2,450	2,450	100	306.25
2010-07-28	2,450	2,450	2,450	2,450	100	306.25
2010-07-27	2,400	2,450	2,400	2,450	400	306.25
2010-07-26	2,500	2,500	2,500	2,500	100	312.50
2010-07-23	2,500	2,500	2,500	2,500	400	312.50
2010-07-22	2,480	2,490	2,480	2,480	500	310
2010-07-21	2,481	2,481	2,481	2,481	100	310.13
2010-07-20	2,483	2,483	2,482	2,482	600	310.25
2010-07-15	2,484	2,484	2,484	2,484	200	310.50
2010-07-14	2,498	2,498	2,498	2,498	100	312.25
2010-07-13	2,498	2,498	2,485	2,485	200	310.63
2010-07-12	2,498	2,498	2,498	2,498	100	312.25
2010-07-09	2,500	2,500	2,420	2,498	1,900	312.25
2010-07-08	2,378	2,378	2,350	2,350	200	293.75
2010-07-07	2,339	2,339	2,339	2,339	200	292.38
2010-07-06	2,337	2,337	2,240	2,289	600	286.13
2010-07-05	2,290	2,290	2,290	2,290	100	286.25
2010-07-02	2,290	2,320	2,240	2,240	1,500	280
2010-07-01	2,290	2,290	2,290	2,290	200	286.25
2010-06-30	2,210	2,300	2,210	2,290	700	286.25
2010-06-29	2,231	2,231	2,230	2,230	200	278.75
2010-06-25	2,308	2,308	2,308	2,308	200	288.50
2010-06-23	2,299	2,300	2,299	2,300	700	287.50
2010-06-22	2,250	2,299	2,250	2,299	600	287.38
2010-06-21	2,210	2,210	2,210	2,210	100	276.25
2010-06-18	2,261	2,261	2,235	2,235	500	279.38
2010-06-17	2,330	2,330	2,280	2,280	500	285
2010-06-16	2,350	2,350	2,350	2,350	100	293.75
2010-06-15	2,330	2,330	2,330	2,330	400	291.25
2010-06-14	2,320	2,320	2,320	2,320	100	290
2010-06-11	2,345	2,350	2,320	2,320	600	290
2010-06-10	2,300	2,300	2,300	2,300	100	287.50
2010-06-09	2,415	2,415	2,204	2,207	1,300	275.88
2010-06-08	2,371	2,400	2,371	2,400	800	300
2010-06-07	2,355	2,360	2,261	2,321	1,500	290.13
2010-06-04	2,360	2,380	2,355	2,355	1,400	294.38
2010-06-03	2,333	2,360	2,333	2,345	900	293.13
2010-06-02	2,290	2,290	2,290	2,290	500	286.25
2010-06-01	2,290	2,290	2,290	2,290	100	286.25
2010-05-31	2,290	2,290	2,181	2,230	800	278.75
2010-05-28	2,140	2,180	2,140	2,140	1,500	267.50
2010-05-27	2,144	2,144	2,140	2,140	300	267.50
2010-05-26	2,092	2,093	2,055	2,055	900	256.88
2010-05-25	2,148	2,198	2,120	2,121	1,100	265.13
2010-05-24	2,149	2,149	2,100	2,100	1,500	262.50
2010-05-21	2,080	2,100	2,040	2,100	2,700	262.50
2010-05-20	2,160	2,170	2,110	2,155	2,800	269.38
2010-05-19	2,151	2,260	2,151	2,260	1,900	282.50
2010-05-18	2,310	2,349	2,300	2,300	800	287.50
2010-05-17	2,465	2,465	2,305	2,310	2,400	288.75
2010-05-14	2,400	2,450	2,400	2,450	800	306.25
2010-05-13	2,385	2,440	2,385	2,440	300	305
2010-05-12	2,370	2,372	2,370	2,372	700	296.50
2010-05-11	2,450	2,450	2,431	2,431	900	303.88
2010-05-10	2,489	2,489	2,422	2,427	900	303.38
2010-05-07	2,398	2,489	2,365	2,489	2,800	311.13
2010-04-30	2,496	2,497	2,460	2,460	1,000	307.50
2010-04-28	2,460	2,460	2,460	2,460	600	307.50
2010-04-27	2,469	2,475	2,469	2,475	900	309.38
2010-04-26	2,450	2,450	2,415	2,419	1,100	302.38
2010-04-23	2,450	2,450	2,450	2,450	200	306.25
2010-04-22	2,490	2,490	2,455	2,455	1,900	306.88
2010-04-21	2,500	2,500	2,490	2,490	400	311.25
2010-04-20	2,505	2,505	2,500	2,500	600	312.50
2010-04-19	2,500	2,500	2,500	2,500	200	312.50
2010-04-16	2,500	2,500	2,500	2,500	200	312.50
2010-04-15	2,575	2,575	2,505	2,505	1,800	313.13
2010-04-14	2,499	2,501	2,498	2,501	2,300	312.63
2010-04-13	2,430	2,489	2,421	2,487	600	310.88
2010-04-12	2,500	2,500	2,402	2,416	2,500	302
2010-04-09	2,352	2,497	2,352	2,445	3,100	305.63
2010-04-08	2,375	2,375	2,315	2,350	2,100	293.75
2010-04-07	2,449	2,449	2,375	2,375	1,100	296.88
2010-04-02	2,458	2,480	2,458	2,480	200	310
2010-04-01	2,500	2,505	2,500	2,500	1,000	312.50
2010-03-31	2,500	2,503	2,500	2,503	700	312.88
2010-03-30	2,500	2,500	2,500	2,500	200	312.50
2010-03-29	2,500	2,501	2,500	2,500	1,700	312.50
2010-03-26	2,500	2,540	2,500	2,540	300	317.50
2010-03-25	2,520	2,550	2,500	2,500	1,600	312.50
2010-03-24	2,550	2,550	2,550	2,550	100	318.75
2010-03-23	2,549	2,550	2,549	2,550	200	318.75
2010-03-19	2,500	2,545	2,500	2,545	1,300	318.13
2010-03-18	2,500	2,500	2,500	2,500	200	312.50
2010-03-17	2,503	2,506	2,503	2,503	400	312.88
2010-03-16	2,501	2,503	2,501	2,503	300	312.88
2010-03-12	2,500	2,544	2,500	2,500	1,100	312.50
2010-03-11	2,500	2,520	2,500	2,520	800	315
2010-03-10	2,500	2,500	2,500	2,500	400	312.50
2010-03-09	2,577	2,577	2,500	2,500	3,200	312.50
2010-03-08	2,575	2,577	2,575	2,577	300	322.13
2010-03-05	2,550	2,550	2,520	2,520	200	315
2010-03-04	2,500	2,550	2,500	2,550	1,900	318.75
2010-03-02	2,420	2,500	2,420	2,440	700	305
2010-03-01	2,400	2,401	2,400	2,401	2,100	300.13
2010-02-26	2,350	2,380	2,350	2,360	1,300	295
2010-02-25	2,285	2,350	2,285	2,300	1,800	287.50
2010-02-24	2,310	2,310	2,285	2,285	700	285.63
2010-02-22	2,340	2,340	2,290	2,340	2,900	292.50
2010-02-19	2,290	2,290	2,290	2,290	300	286.25
2010-02-18	2,334	2,334	2,286	2,286	400	285.75
2010-02-17	2,370	2,370	2,295	2,320	400	290
2010-02-15	2,302	2,320	2,300	2,320	700	290
2010-02-12	2,390	2,390	2,388	2,388	200	298.50
2010-02-10	2,250	2,300	2,250	2,290	900	286.25
2010-02-09	2,288	2,420	2,280	2,420	1,700	302.50
2010-02-08	2,260	2,300	2,260	2,300	200	287.50
2010-02-05	2,310	2,310	2,275	2,300	1,300	287.50
2010-02-04	2,340	2,350	2,305	2,310	1,100	288.75
2010-02-03	2,480	2,480	2,360	2,390	2,000	298.75
2010-02-02	2,495	2,495	2,400	2,454	4,100	306.75
2010-02-01	2,355	2,500	2,350	2,500	2,100	312.50
2010-01-26	2,310	2,370	2,310	2,370	1,100	296.25
2010-01-25	2,279	2,279	2,245	2,260	1,100	282.50
2010-01-22	2,320	2,320	2,300	2,320	900	290
2010-01-21	2,320	2,340	2,320	2,340	700	292.50
2010-01-20	2,320	2,320	2,320	2,320	900	290
2010-01-19	2,300	2,300	2,300	2,300	200	287.50
2010-01-18	2,300	2,300	2,300	2,300	300	287.50
2010-01-15	2,340	2,340	2,300	2,300	600	287.50
2010-01-14	2,300	2,350	2,260	2,300	1,000	287.50
2010-01-13	2,300	2,300	2,300	2,300	500	287.50
2010-01-12	2,310	2,315	2,310	2,310	1,200	288.75
2010-01-08	2,330	2,330	2,300	2,300	400	287.50
2010-01-07	2,300	2,330	2,300	2,330	1,200	291.25
2010-01-06	2,300	2,300	2,290	2,300	1,200	287.50
2010-01-05	2,300	2,330	2,300	2,330	1,400	291.25
2010-01-04	2,270	2,285	2,270	2,285	300	285.63

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