3079 ディーブイエックス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,050	1,100	1,050	1,080	2,700	270
2011-12-29	1,028	1,028	1,028	1,028	1,000	257
2011-12-22	1,080	1,080	1,047	1,048	2,000	262
2011-12-21	1,078	1,078	1,078	1,078	200	269.50
2011-12-20	1,080	1,080	1,080	1,080	200	270
2011-12-19	1,070	1,070	1,070	1,070	100	267.50
2011-12-16	1,080	1,080	1,070	1,080	500	270
2011-12-15	1,061	1,080	1,050	1,080	1,400	270
2011-12-14	1,080	1,080	1,070	1,080	500	270
2011-12-13	1,080	1,100	1,060	1,066	5,700	266.50
2011-12-12	1,060	1,061	1,060	1,060	1,300	265
2011-12-09	1,079	1,080	1,077	1,078	1,300	269.50
2011-12-08	1,036	1,036	1,036	1,036	600	259
2011-12-07	1,050	1,050	1,035	1,035	1,200	258.75
2011-12-06	1,060	1,060	1,045	1,045	1,700	261.25
2011-12-05	1,060	1,070	1,060	1,070	400	267.50
2011-12-02	1,010	1,030	1,010	1,030	1,300	257.50
2011-12-01	1,080	1,080	1,040	1,040	900	260
2011-11-30	1,079	1,079	1,079	1,079	300	269.75
2011-11-29	1,070	1,079	1,060	1,079	600	269.75
2011-11-28	1,095	1,095	1,040	1,080	1,100	270
2011-11-25	1,098	1,099	1,090	1,099	800	274.75
2011-11-24	1,020	1,051	1,020	1,051	1,000	262.75
2011-11-22	1,025	1,025	1,020	1,020	1,000	255
2011-11-21	1,020	1,022	1,008	1,008	800	252
2011-11-18	1,030	1,030	1,030	1,030	500	257.50
2011-11-17	1,072	1,072	1,020	1,030	7,700	257.50
2011-11-16	1,078	1,078	1,060	1,073	700	268.25
2011-11-15	1,060	1,060	1,060	1,060	1,000	265
2011-11-14	1,050	1,070	1,050	1,060	800	265
2011-11-11	1,050	1,050	1,050	1,050	700	262.50
2011-11-10	1,030	1,040	1,021	1,040	2,500	260
2011-11-09	1,050	1,083	1,050	1,083	1,700	270.75
2011-11-08	1,052	1,052	1,050	1,050	600	262.50
2011-11-07	1,050	1,050	1,050	1,050	600	262.50
2011-11-04	1,040	1,050	1,040	1,050	1,000	262.50
2011-11-02	1,040	1,040	1,030	1,030	200	257.50
2011-11-01	1,046	1,046	1,040	1,040	200	260
2011-10-31	1,055	1,055	1,011	1,020	1,200	255
2011-10-28	1,050	1,050	1,050	1,050	200	262.50
2011-10-25	1,068	1,068	1,040	1,068	900	267
2011-10-24	1,040	1,041	1,010	1,015	1,100	253.75
2011-10-21	1,030	1,030	1,030	1,030	300	257.50
2011-10-19	1,031	1,031	1,031	1,031	400	257.75
2011-10-18	1,030	1,030	1,020	1,020	600	255
2011-10-14	1,040	1,040	1,020	1,020	2,200	255
2011-10-13	1,085	1,085	1,050	1,050	1,300	262.50
2011-10-11	1,043	1,065	1,043	1,065	600	266.25
2011-10-07	1,041	1,061	1,041	1,041	2,400	260.25
2011-10-06	1,079	1,079	1,079	1,079	1,000	269.75
2011-10-05	1,074	1,074	1,074	1,074	100	268.50
2011-10-04	1,060	1,060	1,020	1,020	1,100	255
2011-10-03	1,060	1,060	1,060	1,060	400	265
2011-09-30	1,060	1,060	1,060	1,060	300	265
2011-09-29	1,060	1,060	1,060	1,060	100	265
2011-09-28	1,075	1,075	1,060	1,060	300	265
2011-09-27	2,170	2,170	2,170	2,170	100	271.25
2011-09-26	2,180	2,180	2,160	2,160	700	270
2011-09-22	2,150	2,150	2,080	2,130	1,000	266.25
2011-09-21	2,150	2,150	2,150	2,150	1,000	268.75
2011-09-20	2,220	2,220	2,200	2,200	900	275
2011-09-16	2,199	2,200	2,141	2,200	1,900	275
2011-09-15	2,100	2,200	2,100	2,180	1,600	272.50
2011-09-14	2,090	2,090	2,070	2,070	400	258.75
2011-09-13	2,100	2,100	2,086	2,086	300	260.75
2011-09-12	2,120	2,120	2,070	2,070	200	258.75
2011-09-09	2,140	2,140	2,140	2,140	200	267.50
2011-08-31	2,140	2,140	2,100	2,100	300	262.50
2011-08-29	2,035	2,090	2,035	2,090	1,000	261.25
2011-08-26	2,095	2,095	2,085	2,085	300	260.63
2011-08-25	2,145	2,145	2,145	2,145	300	268.13
2011-08-24	2,145	2,145	2,145	2,145	100	268.13
2011-08-23	2,100	2,150	2,075	2,145	2,200	268.13
2011-08-22	2,136	2,136	2,100	2,100	2,300	262.50
2011-08-19	2,184	2,184	2,134	2,134	400	266.75
2011-08-18	2,140	2,140	2,140	2,140	100	267.50
2011-08-17	2,175	2,175	2,165	2,165	300	270.63
2011-08-16	2,160	2,165	2,160	2,165	1,300	270.63
2011-08-15	2,140	2,160	2,125	2,125	900	265.63
2011-08-12	2,116	2,139	2,116	2,125	800	265.63
2011-08-11	2,050	2,144	2,050	2,140	1,600	267.50
2011-08-10	2,040	2,040	2,040	2,040	100	255
2011-08-09	2,000	2,050	2,000	2,010	1,400	251.25
2011-08-08	2,100	2,100	2,090	2,090	300	261.25
2011-08-05	2,075	2,100	2,060	2,060	500	257.50
2011-08-04	2,100	2,100	2,100	2,100	200	262.50
2011-08-03	2,109	2,109	2,109	2,109	200	263.63
2011-08-02	2,130	2,130	2,130	2,130	200	266.25
2011-08-01	2,130	2,130	2,130	2,130	200	266.25
2011-07-29	2,122	2,130	2,111	2,130	300	266.25
2011-07-28	2,137	2,137	2,117	2,117	500	264.63
2011-07-27	2,145	2,145	2,137	2,137	300	267.13
2011-07-26	2,137	2,137	2,137	2,137	100	267.13
2011-07-25	2,145	2,145	2,144	2,144	600	268
2011-07-22	2,143	2,145	2,136	2,144	1,600	268
2011-07-21	2,130	2,130	2,130	2,130	100	266.25
2011-07-20	2,145	2,145	2,145	2,145	100	268.13
2011-07-19	2,145	2,145	2,145	2,145	100	268.13
2011-07-15	2,140	2,145	2,140	2,145	700	268.13
2011-07-13	2,145	2,145	2,144	2,144	200	268
2011-07-12	2,135	2,150	2,120	2,120	1,300	265
2011-07-11	2,150	2,150	2,135	2,135	400	266.88
2011-07-08	2,152	2,152	2,151	2,151	1,400	268.88
2011-07-07	2,151	2,151	2,151	2,151	100	268.88
2011-07-06	2,151	2,151	2,151	2,151	700	268.88
2011-07-05	2,152	2,152	2,152	2,152	200	269
2011-07-04	2,153	2,153	2,150	2,152	1,300	269
2011-07-01	2,147	2,150	2,145	2,149	1,300	268.63
2011-06-30	2,100	2,134	2,100	2,134	1,700	266.75
2011-06-28	2,100	2,100	2,100	2,100	100	262.50
2011-06-27	2,099	2,150	2,099	2,110	1,900	263.75
2011-06-24	2,027	2,100	2,027	2,099	2,800	262.38
2011-06-23	2,017	2,025	2,017	2,025	500	253.13
2011-06-22	2,035	2,035	2,015	2,021	2,100	252.63
2011-06-21	2,050	2,050	2,035	2,035	1,200	254.38
2011-06-20	2,050	2,051	2,050	2,050	500	256.25
2011-06-17	2,104	2,104	2,061	2,085	1,100	260.63
2011-06-16	2,105	2,105	2,104	2,104	200	263
2011-06-15	2,120	2,120	2,120	2,120	100	265
2011-06-14	2,124	2,125	2,120	2,120	700	265
2011-06-13	2,134	2,140	2,123	2,124	1,400	265.50
2011-06-10	2,140	2,152	2,100	2,145	9,600	268.13
2011-06-09	2,150	2,150	2,145	2,146	6,400	268.25
2011-06-08	2,265	2,265	2,200	2,200	1,700	275
2011-06-07	2,395	2,395	2,256	2,256	1,400	282
2011-06-06	2,395	2,395	2,395	2,395	200	299.38
2011-06-03	2,425	2,425	2,360	2,360	4,700	295
2011-06-02	2,410	2,450	2,410	2,429	3,000	303.63
2011-06-01	2,442	2,442	2,442	2,442	100	305.25
2011-05-31	2,442	2,442	2,442	2,442	100	305.25
2011-05-30	2,442	2,442	2,442	2,442	100	305.25
2011-05-25	2,450	2,450	2,442	2,442	400	305.25
2011-05-24	2,459	2,459	2,450	2,450	300	306.25
2011-05-23	2,458	2,458	2,458	2,458	100	307.25
2011-05-20	2,460	2,460	2,458	2,458	200	307.25
2011-05-19	2,430	2,460	2,430	2,460	800	307.50
2011-05-18	2,430	2,430	2,430	2,430	200	303.75
2011-05-17	2,450	2,450	2,440	2,445	400	305.63
2011-05-16	2,500	2,500	2,500	2,500	100	312.50
2011-05-12	2,460	2,460	2,460	2,460	100	307.50
2011-05-11	2,460	2,460	2,460	2,460	200	307.50
2011-05-10	2,460	2,460	2,460	2,460	100	307.50
2011-05-09	2,460	2,460	2,460	2,460	200	307.50
2011-05-06	2,480	2,480	2,460	2,460	300	307.50
2011-05-02	2,470	2,499	2,460	2,498	800	312.25
2011-04-28	2,400	2,460	2,400	2,460	300	307.50
2011-04-27	2,400	2,470	2,400	2,470	1,900	308.75
2011-04-25	2,470	2,470	2,470	2,470	300	308.75
2011-04-22	2,470	2,470	2,470	2,470	1,100	308.75
2011-04-21	2,460	2,460	2,460	2,460	200	307.50
2011-04-20	2,445	2,450	2,445	2,450	200	306.25
2011-04-19	2,450	2,450	2,450	2,450	300	306.25
2011-04-14	2,440	2,440	2,440	2,440	100	305
2011-04-13	2,450	2,450	2,440	2,440	400	305
2011-04-07	2,450	2,490	2,450	2,490	400	311.25
2011-04-06	2,450	2,450	2,450	2,450	400	306.25
2011-04-04	2,465	2,465	2,465	2,465	100	308.13
2011-04-01	2,351	2,450	2,350	2,450	4,700	306.25
2011-03-31	2,450	2,450	2,450	2,450	100	306.25
2011-03-30	2,450	2,450	2,450	2,450	300	306.25
2011-03-29	2,460	2,460	2,450	2,450	700	306.25
2011-03-28	2,525	2,525	2,500	2,500	900	312.50
2011-03-25	2,486	2,545	2,484	2,525	2,300	315.63
2011-03-24	2,419	2,450	2,419	2,436	1,400	304.50
2011-03-23	2,400	2,419	2,390	2,419	600	302.38
2011-03-22	2,380	2,420	2,380	2,400	900	300
2011-03-18	2,000	2,110	2,000	2,098	2,400	262.25
2011-03-17	2,100	2,100	2,050	2,050	300	256.25
2011-03-16	1,980	2,150	1,900	2,150	6,800	268.75
2011-03-15	2,100	2,100	1,900	1,900	5,400	237.50
2011-03-14	2,030	2,427	2,030	2,400	4,100	300
2011-03-11	2,500	2,530	2,430	2,530	700	316.25
2011-03-10	2,501	2,501	2,500	2,500	800	312.50
2011-03-08	2,500	2,550	2,400	2,500	3,000	312.50
2011-03-07	2,500	2,550	2,500	2,550	800	318.75
2011-03-04	2,483	2,500	2,483	2,500	600	312.50
2011-03-02	2,435	2,435	2,435	2,435	100	304.38
2011-03-01	2,450	2,450	2,436	2,450	400	306.25
2011-02-28	2,500	2,500	2,430	2,450	400	306.25
2011-02-25	2,529	2,529	2,520	2,520	400	315
2011-02-24	2,460	2,460	2,430	2,430	800	303.75
2011-02-23	2,515	2,515	2,500	2,500	700	312.50
2011-02-22	2,550	2,550	2,550	2,550	300	318.75
2011-02-21	2,560	2,610	2,560	2,610	1,300	326.25
2011-02-18	2,502	2,510	2,502	2,510	500	313.75
2011-02-17	2,545	2,545	2,501	2,501	200	312.63
2011-02-16	2,600	2,600	2,509	2,509	1,000	313.63
2011-02-15	2,650	2,650	2,625	2,625	200	328.13
2011-02-14	2,750	2,750	2,740	2,750	600	343.75
2011-02-10	2,603	2,900	2,603	2,800	6,100	350
2011-02-09	2,630	2,900	2,630	2,853	4,700	356.63
2011-02-08	2,600	2,630	2,600	2,600	1,500	325
2011-02-07	2,480	2,590	2,480	2,578	2,700	322.25
2011-02-04	2,410	2,410	2,400	2,400	200	300
2011-02-03	2,490	2,490	2,490	2,490	200	311.25
2011-02-02	2,400	2,470	2,390	2,470	3,200	308.75
2011-02-01	2,400	2,400	2,397	2,400	1,600	300
2011-01-31	2,330	2,330	2,330	2,330	1,000	291.25
2011-01-28	2,350	2,350	2,330	2,330	200	291.25
2011-01-25	2,400	2,400	2,400	2,400	300	300
2011-01-24	2,480	2,480	2,430	2,430	400	303.75
2011-01-21	2,400	2,430	2,320	2,430	1,400	303.75
2011-01-20	2,435	2,435	2,400	2,400	800	300
2011-01-19	2,425	2,425	2,425	2,425	100	303.13
2011-01-18	2,399	2,402	2,399	2,402	600	300.25
2011-01-12	2,300	2,350	2,300	2,350	700	293.75
2011-01-11	2,400	2,400	2,400	2,400	100	300
2011-01-07	2,350	2,400	2,350	2,400	400	300
2011-01-06	2,405	2,418	2,400	2,400	900	300
2011-01-05	2,390	2,429	2,390	2,418	600	302.25

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11月
日	月	火	水	木	金	土
« 10月31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