3079 ディーブイエックス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,875	1,885	1,844	1,870	22,800	935
2013-12-27	1,859	1,875	1,848	1,851	16,600	925.50
2013-12-26	1,826	1,843	1,820	1,839	7,400	919.50
2013-12-25	1,800	1,804	1,780	1,793	23,600	896.50
2013-12-24	1,819	1,820	1,790	1,795	27,000	897.50
2013-12-20	1,812	1,818	1,790	1,800	20,700	900
2013-12-19	1,830	1,830	1,801	1,820	13,400	910
2013-12-18	1,850	1,852	1,826	1,835	15,200	917.50
2013-12-17	1,874	1,901	1,845	1,845	20,800	922.50
2013-12-16	1,895	1,920	1,852	1,852	10,800	926
2013-12-13	1,940	1,950	1,892	1,921	24,700	960.50
2013-12-12	1,855	1,940	1,849	1,940	25,500	970
2013-12-11	1,827	1,859	1,827	1,849	4,000	924.50
2013-12-10	1,850	1,850	1,823	1,826	5,800	913
2013-12-09	1,851	1,867	1,833	1,850	7,200	925
2013-12-06	1,803	1,817	1,803	1,811	5,700	905.50
2013-12-05	1,830	1,870	1,810	1,810	7,200	905
2013-12-04	1,834	1,859	1,820	1,850	6,700	925
2013-12-03	1,852	1,900	1,825	1,855	17,400	927.50
2013-12-02	1,814	1,848	1,802	1,833	10,000	916.50
2013-11-29	1,815	1,815	1,781	1,809	4,400	904.50
2013-11-28	1,815	1,825	1,808	1,809	8,800	904.50
2013-11-27	1,778	1,807	1,777	1,800	7,600	900
2013-11-26	1,770	1,830	1,769	1,790	5,200	895
2013-11-25	1,810	1,820	1,771	1,771	8,900	885.50
2013-11-22	1,802	1,810	1,792	1,796	5,200	898
2013-11-21	1,802	1,805	1,787	1,797	7,900	898.50
2013-11-20	1,815	1,815	1,803	1,803	1,500	901.50
2013-11-19	1,800	1,815	1,799	1,815	3,200	907.50
2013-11-18	1,798	1,810	1,793	1,799	5,300	899.50
2013-11-15	1,794	1,807	1,793	1,798	5,000	899
2013-11-14	1,790	1,813	1,790	1,792	8,100	896
2013-11-13	1,791	1,811	1,791	1,810	1,800	905
2013-11-12	1,801	1,812	1,794	1,812	7,100	906
2013-11-11	1,827	1,848	1,818	1,818	2,600	909
2013-11-08	1,820	1,850	1,820	1,830	2,800	915
2013-11-07	1,870	1,880	1,810	1,860	5,600	930
2013-11-06	1,852	1,887	1,832	1,867	5,400	933.50
2013-11-05	1,905	1,905	1,800	1,888	7,500	944
2013-11-01	1,880	1,900	1,865	1,865	3,800	932.50
2013-10-31	1,880	1,932	1,871	1,892	7,700	946
2013-10-30	1,932	1,932	1,880	1,880	4,800	940
2013-10-29	1,871	1,948	1,871	1,931	7,400	965.50
2013-10-28	1,880	1,900	1,866	1,866	3,700	933
2013-10-25	1,922	1,930	1,865	1,865	8,300	932.50
2013-10-24	1,870	1,907	1,870	1,900	3,700	950
2013-10-23	1,918	1,950	1,885	1,910	5,000	955
2013-10-22	1,876	1,919	1,865	1,919	6,400	959.50
2013-10-21	1,862	1,920	1,857	1,895	5,700	947.50
2013-10-18	1,853	1,862	1,840	1,862	4,500	931
2013-10-17	1,850	1,866	1,842	1,866	8,400	933
2013-10-16	1,821	1,838	1,805	1,816	3,800	908
2013-10-15	1,830	1,845	1,810	1,821	2,900	910.50
2013-10-11	1,848	1,866	1,800	1,820	4,900	910
2013-10-10	1,840	1,850	1,788	1,848	6,100	924
2013-10-09	1,765	1,794	1,723	1,788	4,200	894
2013-10-08	1,775	1,806	1,705	1,805	9,000	902.50
2013-10-07	1,876	1,876	1,670	1,812	13,800	906
2013-10-04	1,918	1,962	1,830	1,865	9,400	932.50
2013-10-03	1,863	1,978	1,857	1,922	6,800	961
2013-10-02	1,950	1,950	1,903	1,903	7,300	951.50
2013-10-01	1,960	1,961	1,922	1,950	6,100	975
2013-09-30	2,005	2,005	1,962	1,986	6,200	993
2013-09-27	2,050	2,060	2,030	2,030	7,900	1,015
2013-09-26	1,991	2,080	1,880	2,022	17,800	1,011
2013-09-25	1,881	2,100	1,881	1,991	32,700	995.50
2013-09-24	1,831	1,870	1,826	1,869	8,800	934.50
2013-09-20	1,816	1,846	1,816	1,831	3,700	915.50
2013-09-19	1,800	1,815	1,792	1,815	3,600	907.50
2013-09-18	1,817	1,817	1,784	1,784	4,300	892
2013-09-17	1,800	1,811	1,786	1,805	3,300	902.50
2013-09-13	1,777	1,789	1,765	1,777	4,200	888.50
2013-09-12	1,775	1,799	1,775	1,785	1,800	892.50
2013-09-11	1,823	1,823	1,753	1,799	8,200	899.50
2013-09-10	1,824	1,824	1,792	1,792	6,300	896
2013-09-09	1,802	1,836	1,802	1,830	3,300	915
2013-09-06	1,805	1,834	1,800	1,801	5,900	900.50
2013-09-05	1,810	1,840	1,809	1,809	2,800	904.50
2013-09-04	1,850	1,850	1,815	1,824	1,400	912
2013-09-03	1,850	1,870	1,840	1,850	3,800	925
2013-09-02	1,847	1,847	1,805	1,830	5,100	915
2013-08-30	1,804	1,817	1,800	1,817	2,600	908.50
2013-08-29	1,787	1,799	1,780	1,799	5,100	899.50
2013-08-28	1,803	1,810	1,785	1,810	3,600	905
2013-08-27	1,820	1,860	1,805	1,825	5,000	912.50
2013-08-26	1,821	1,860	1,785	1,824	5,700	912
2013-08-23	1,873	1,874	1,820	1,820	2,800	910
2013-08-22	1,855	1,855	1,805	1,838	1,200	919
2013-08-21	1,851	1,874	1,839	1,855	1,600	927.50
2013-08-20	1,850	1,850	1,839	1,839	1,800	919.50
2013-08-19	1,850	1,851	1,800	1,850	11,300	925
2013-08-16	1,835	1,860	1,820	1,850	6,000	925
2013-08-15	1,835	1,850	1,835	1,845	1,300	922.50
2013-08-14	1,840	1,870	1,821	1,868	1,600	934
2013-08-13	1,845	1,855	1,816	1,850	1,300	925
2013-08-12	1,808	1,856	1,808	1,850	2,300	925
2013-08-09	1,840	1,850	1,802	1,848	2,700	924
2013-08-08	1,810	1,850	1,810	1,840	3,300	920
2013-08-07	1,853	1,853	1,840	1,840	2,300	920
2013-08-06	1,900	1,900	1,855	1,855	4,700	927.50
2013-08-05	1,900	1,911	1,883	1,910	5,500	955
2013-08-02	1,888	1,888	1,810	1,853	4,500	926.50
2013-08-01	1,820	1,850	1,780	1,848	3,400	924
2013-07-31	1,880	1,880	1,799	1,830	3,300	915
2013-07-30	1,711	1,800	1,711	1,800	2,400	900
2013-07-29	1,800	1,800	1,739	1,750	3,200	875
2013-07-26	1,850	1,869	1,800	1,800	3,300	900
2013-07-25	1,903	1,905	1,860	1,880	5,700	940
2013-07-24	1,815	1,920	1,810	1,860	15,000	930
2013-07-23	1,736	1,776	1,736	1,760	2,000	880
2013-07-22	1,735	1,741	1,735	1,740	1,100	870
2013-07-19	1,797	1,797	1,730	1,735	5,400	867.50
2013-07-18	1,787	1,790	1,750	1,770	9,600	885
2013-07-17	1,840	1,840	1,800	1,801	2,700	900.50
2013-07-16	1,850	1,850	1,781	1,800	2,100	900
2013-07-12	1,916	1,930	1,818	1,818	9,100	909
2013-07-11	1,879	1,888	1,831	1,850	3,700	925
2013-07-10	1,835	1,887	1,835	1,865	2,600	932.50
2013-07-09	1,873	1,896	1,826	1,856	3,700	928
2013-07-08	1,950	1,950	1,890	1,892	6,000	946
2013-07-05	1,890	1,910	1,862	1,897	4,200	948.50
2013-07-04	1,940	1,940	1,890	1,905	3,800	952.50
2013-07-03	1,958	1,960	1,919	1,943	6,200	971.50
2013-07-02	1,895	1,950	1,895	1,929	7,200	964.50
2013-07-01	1,850	1,879	1,800	1,842	5,000	921
2013-06-28	1,620	1,755	1,600	1,750	13,600	875
2013-06-27	1,510	1,550	1,430	1,549	14,300	774.50
2013-06-26	1,659	1,659	1,500	1,510	16,800	755
2013-06-25	1,756	1,756	1,601	1,610	6,900	805
2013-06-24	1,720	1,785	1,714	1,717	3,000	858.50
2013-06-21	1,718	1,745	1,690	1,714	7,400	857
2013-06-20	1,780	1,820	1,776	1,776	3,700	888
2013-06-19	1,852	1,854	1,800	1,844	6,000	922
2013-06-18	1,852	1,852	1,840	1,845	4,400	922.50
2013-06-17	1,800	1,845	1,799	1,840	4,000	920
2013-06-14	1,765	1,803	1,714	1,803	4,000	901.50
2013-06-13	1,734	1,740	1,670	1,701	2,400	850.50
2013-06-12	1,635	1,743	1,612	1,740	3,800	870
2013-06-11	1,788	1,788	1,690	1,700	5,400	850
2013-06-10	1,699	1,720	1,660	1,720	9,600	860
2013-06-07	1,580	1,650	1,500	1,600	23,800	800
2013-06-06	1,765	1,840	1,648	1,700	18,100	850
2013-06-05	1,853	1,878	1,845	1,845	6,500	922.50
2013-06-04	1,840	1,922	1,828	1,828	12,100	914
2013-06-03	1,913	1,913	1,840	1,840	6,800	920
2013-05-31	1,920	1,920	1,830	1,900	4,300	950
2013-05-30	1,962	1,990	1,900	1,920	7,800	960
2013-05-29	1,960	2,063	1,910	2,048	9,700	1,024
2013-05-28	1,800	1,865	1,800	1,860	8,200	930
2013-05-27	1,800	1,855	1,794	1,855	15,000	927.50
2013-05-24	1,900	2,020	1,851	1,884	30,000	942
2013-05-23	2,115	2,140	1,870	1,930	25,600	965
2013-05-22	2,216	2,220	2,100	2,141	14,000	1,070.50
2013-05-21	2,400	2,400	2,222	2,228	17,000	1,114
2013-05-20	2,300	2,315	2,220	2,288	21,400	1,144
2013-05-17	2,200	2,328	2,180	2,266	24,100	1,133
2013-05-16	2,330	2,400	2,080	2,200	87,300	1,100
2013-05-15	2,600	2,650	2,450	2,580	84,900	1,290
2013-05-14	2,300	2,779	2,300	2,666	159,900	1,333
2013-05-13	2,290	2,296	2,230	2,279	21,800	1,139.50
2013-05-10	2,299	2,299	2,190	2,211	27,100	1,105.50
2013-05-09	2,310	2,350	2,195	2,210	34,500	1,105
2013-05-08	2,349	2,480	2,280	2,313	49,900	1,156.50
2013-05-07	2,401	2,450	2,300	2,345	58,300	1,172.50
2013-05-02	2,112	2,215	2,112	2,201	39,200	1,100.50
2013-05-01	2,040	2,250	2,022	2,230	93,800	1,115
2013-04-30	2,000	2,090	1,950	2,035	64,100	1,017.50
2013-04-26	1,831	1,844	1,768	1,800	22,900	900
2013-04-25	1,800	1,860	1,768	1,849	28,200	924.50
2013-04-24	1,758	1,800	1,736	1,800	51,800	900
2013-04-23	1,831	1,840	1,706	1,780	68,200	890
2013-04-22	1,705	1,726	1,625	1,671	48,500	835.50
2013-04-19	1,527	1,600	1,527	1,599	23,900	799.50
2013-04-18	1,460	1,537	1,450	1,537	18,700	768.50
2013-04-17	1,463	1,469	1,438	1,460	11,600	730
2013-04-16	1,439	1,458	1,428	1,447	8,600	723.50
2013-04-15	1,440	1,465	1,439	1,455	8,300	727.50
2013-04-12	1,450	1,459	1,436	1,454	4,700	727
2013-04-11	1,470	1,470	1,430	1,455	11,700	727.50
2013-04-10	1,470	1,470	1,451	1,464	4,800	732
2013-04-09	1,480	1,480	1,445	1,470	4,400	735
2013-04-08	1,450	1,470	1,446	1,470	12,500	735
2013-04-05	1,475	1,491	1,432	1,436	8,000	718
2013-04-04	1,433	1,445	1,390	1,440	12,900	720
2013-04-03	1,450	1,465	1,413	1,433	7,200	716.50
2013-04-02	1,340	1,450	1,330	1,450	25,500	725
2013-04-01	1,517	1,546	1,420	1,441	17,600	720.50
2013-03-29	1,555	1,555	1,537	1,538	6,100	769
2013-03-28	1,550	1,567	1,532	1,545	14,800	772.50
2013-03-27	1,570	1,570	1,533	1,540	14,300	770
2013-03-26	1,579	1,589	1,559	1,575	17,200	787.50
2013-03-25	1,555	1,580	1,550	1,578	18,000	789
2013-03-22	1,511	1,540	1,511	1,537	19,700	768.50
2013-03-21	1,538	1,538	1,505	1,530	12,200	765
2013-03-19	1,501	1,502	1,481	1,499	11,400	749.50
2013-03-18	1,488	1,497	1,478	1,485	4,400	742.50
2013-03-15	1,477	1,487	1,450	1,471	10,800	735.50
2013-03-14	1,475	1,479	1,419	1,449	18,000	724.50
2013-03-13	1,415	1,458	1,400	1,458	21,000	729
2013-03-12	1,476	1,498	1,434	1,445	12,500	722.50
2013-03-11	1,548	1,548	1,474	1,475	17,800	737.50
2013-03-08	1,543	1,543	1,485	1,500	22,700	750
2013-03-07	1,590	1,609	1,540	1,545	35,400	772.50
2013-03-06	1,489	1,550	1,470	1,550	28,500	775
2013-03-05	1,489	1,489	1,445	1,466	17,300	733
2013-03-04	1,390	1,490	1,389	1,489	28,500	744.50
2013-03-01	1,369	1,378	1,355	1,375	7,200	687.50
2013-02-28	1,380	1,380	1,345	1,364	11,300	682
2013-02-27	1,310	1,345	1,310	1,326	5,600	663
2013-02-26	1,317	1,317	1,246	1,291	18,800	645.50
2013-02-25	1,349	1,380	1,336	1,340	12,900	670
2013-02-22	1,293	1,320	1,281	1,310	9,700	655
2013-02-21	1,278	1,292	1,276	1,276	7,100	638
2013-02-20	1,270	1,293	1,255	1,284	19,400	642
2013-02-19	1,300	1,310	1,289	1,290	13,100	645
2013-02-18	1,246	1,299	1,246	1,293	5,500	646.50
2013-02-15	1,270	1,280	1,228	1,254	8,200	627
2013-02-14	1,255	1,280	1,240	1,261	7,300	630.50
2013-02-13	1,281	1,320	1,267	1,272	13,900	636
2013-02-12	1,331	1,338	1,271	1,320	15,100	660
2013-02-08	1,330	1,365	1,320	1,332	7,100	666
2013-02-07	1,382	1,382	1,311	1,364	34,000	682
2013-02-06	1,341	1,400	1,340	1,400	18,600	700
2013-02-05	1,300	1,350	1,300	1,340	13,200	670
2013-02-04	1,335	1,355	1,295	1,300	18,100	650
2013-02-01	1,380	1,383	1,326	1,326	8,900	663
2013-01-31	1,284	1,370	1,282	1,351	28,300	675.50
2013-01-30	1,285	1,286	1,267	1,280	10,100	640
2013-01-29	1,309	1,309	1,270	1,285	11,000	642.50
2013-01-28	1,293	1,305	1,290	1,305	6,800	652.50
2013-01-25	1,304	1,314	1,288	1,300	7,800	650
2013-01-24	1,302	1,303	1,260	1,272	21,100	636
2013-01-23	1,318	1,344	1,308	1,308	11,700	654
2013-01-22	1,335	1,350	1,315	1,318	6,100	659
2013-01-21	1,314	1,347	1,310	1,322	8,400	661
2013-01-18	1,318	1,328	1,304	1,307	4,900	653.50
2013-01-17	1,318	1,367	1,285	1,295	27,900	647.50
2013-01-16	1,319	1,319	1,263	1,280	12,300	640
2013-01-15	1,379	1,379	1,300	1,345	42,700	672.50
2013-01-11	1,235	1,397	1,235	1,395	44,500	697.50
2013-01-10	1,249	1,250	1,221	1,235	8,400	617.50
2013-01-09	1,220	1,249	1,178	1,249	10,900	624.50
2013-01-08	1,220	1,230	1,206	1,228	7,000	614
2013-01-07	1,227	1,300	1,200	1,216	34,600	608
2013-01-04	1,139	1,208	1,139	1,208	28,400	604

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