3079 ディーブイエックス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,061	1,061	1,038	1,045	14,200	1,045
2014-12-29	1,050	1,066	1,048	1,058	11,900	1,058
2014-12-26	1,045	1,054	1,042	1,048	8,600	1,048
2014-12-25	1,066	1,066	1,041	1,044	12,700	1,044
2014-12-24	1,070	1,070	1,041	1,057	18,300	1,057
2014-12-22	1,070	1,078	1,062	1,067	19,400	1,067
2014-12-19	1,080	1,080	1,062	1,074	18,100	1,074
2014-12-18	1,013	1,074	1,013	1,050	27,200	1,050
2014-12-17	1,019	1,022	1,008	1,010	24,700	1,010
2014-12-16	1,031	1,037	1,010	1,022	21,500	1,022
2014-12-15	1,050	1,054	1,041	1,043	10,100	1,043
2014-12-12	1,060	1,072	1,046	1,046	21,200	1,046
2014-12-11	1,051	1,063	1,044	1,046	14,500	1,046
2014-12-10	1,056	1,075	1,047	1,064	30,200	1,064
2014-12-09	1,067	1,080	1,064	1,064	18,800	1,064
2014-12-08	1,079	1,103	1,079	1,092	43,800	1,092
2014-12-05	1,073	1,079	1,070	1,074	8,000	1,074
2014-12-04	1,080	1,085	1,074	1,080	12,600	1,080
2014-12-03	1,072	1,086	1,072	1,079	14,500	1,079
2014-12-02	1,078	1,083	1,061	1,083	26,100	1,083
2014-12-01	1,080	1,088	1,074	1,079	16,300	1,079
2014-11-28	1,085	1,087	1,078	1,086	4,700	1,086
2014-11-27	1,089	1,089	1,076	1,076	13,300	1,076
2014-11-26	1,078	1,087	1,076	1,083	15,900	1,083
2014-11-25	1,076	1,090	1,076	1,078	17,600	1,078
2014-11-21	1,067	1,075	1,065	1,072	15,500	1,072
2014-11-20	1,058	1,071	1,051	1,067	22,500	1,067
2014-11-19	1,065	1,069	1,050	1,057	24,700	1,057
2014-11-18	1,050	1,063	1,050	1,056	24,600	1,056
2014-11-17	1,070	1,070	1,032	1,034	23,400	1,034
2014-11-14	1,074	1,074	1,058	1,068	20,100	1,068
2014-11-13	1,069	1,069	1,051	1,068	10,600	1,068
2014-11-12	1,075	1,076	1,056	1,059	12,600	1,059
2014-11-11	1,050	1,077	1,050	1,074	18,300	1,074
2014-11-10	1,070	1,070	1,051	1,061	12,000	1,061
2014-11-07	1,064	1,071	1,048	1,067	25,900	1,067
2014-11-06	1,119	1,119	1,064	1,075	61,800	1,075
2014-11-05	1,050	1,120	1,048	1,120	83,100	1,120
2014-11-04	1,068	1,068	1,030	1,035	70,000	1,035
2014-10-31	1,022	1,058	1,022	1,058	91,200	1,058
2014-10-30	1,042	1,049	1,020	1,020	237,700	1,020
2014-10-29	1,052	1,056	1,035	1,049	62,900	1,049
2014-10-28	1,045	1,055	1,039	1,039	38,000	1,039
2014-10-27	1,048	1,074	1,029	1,056	66,200	1,056
2014-10-24	1,043	1,049	1,038	1,045	20,700	1,045
2014-10-23	1,040	1,048	1,036	1,043	25,600	1,043
2014-10-22	1,035	1,040	1,016	1,040	17,900	1,040
2014-10-21	1,026	1,034	1,014	1,029	14,500	1,029
2014-10-20	1,022	1,034	1,011	1,026	15,100	1,026
2014-10-17	1,025	1,028	999	999	58,000	999
2014-10-16	1,034	1,048	1,020	1,024	48,200	1,024
2014-10-15	1,022	1,040	1,000	1,035	46,300	1,035
2014-10-14	995	1,022	979	1,013	58,100	1,013
2014-10-10	1,040	1,051	1,002	1,003	177,600	1,003
2014-10-09	1,096	1,105	1,049	1,059	80,600	1,059
2014-10-08	1,057	1,095	1,049	1,095	142,100	1,095
2014-10-07	1,050	1,063	1,020	1,057	52,200	1,057
2014-10-06	1,031	1,046	1,027	1,044	12,700	1,044
2014-10-03	1,020	1,033	1,017	1,032	10,100	1,032
2014-10-02	1,022	1,050	1,010	1,021	33,200	1,021
2014-10-01	1,062	1,062	1,041	1,051	24,200	1,051
2014-09-30	1,039	1,050	1,028	1,050	23,500	1,050
2014-09-29	1,048	1,049	1,031	1,049	17,400	1,049
2014-09-26	1,030	1,034	1,022	1,022	14,900	1,022
2014-09-25	1,044	1,045	1,032	1,040	19,700	1,040
2014-09-24	1,021	1,041	1,020	1,041	31,600	1,041
2014-09-22	1,017	1,030	1,017	1,030	12,100	1,030
2014-09-19	1,040	1,041	1,012	1,023	28,500	1,023
2014-09-18	1,020	1,042	1,020	1,031	35,800	1,031
2014-09-17	991	1,017	991	1,014	28,900	1,014
2014-09-16	1,000	1,004	993	993	33,800	993
2014-09-12	1,005	1,010	1,001	1,005	19,900	1,005
2014-09-11	1,020	1,020	1,007	1,010	16,900	1,010
2014-09-10	1,032	1,032	1,000	1,020	49,100	1,020
2014-09-09	1,050	1,050	1,016	1,023	31,500	1,023
2014-09-08	1,035	1,050	1,025	1,026	33,800	1,026
2014-09-05	1,056	1,056	1,022	1,025	43,700	1,025
2014-09-04	1,053	1,063	1,048	1,056	24,500	1,056
2014-09-03	1,079	1,079	1,052	1,058	46,100	1,058
2014-09-02	1,076	1,080	1,057	1,080	49,300	1,080
2014-09-01	1,078	1,079	1,058	1,076	55,200	1,076
2014-08-29	1,050	1,068	1,044	1,068	58,600	1,068
2014-08-28	1,073	1,090	1,040	1,068	317,100	1,068
2014-08-27	970	975	964	968	12,600	968
2014-08-26	980	982	970	974	11,200	974
2014-08-25	983	983	970	979	11,400	979
2014-08-22	988	988	971	978	11,900	978
2014-08-21	980	990	974	989	11,200	989
2014-08-20	979	988	977	980	9,200	980
2014-08-19	993	996	950	971	16,400	971
2014-08-18	985	1,029	980	980	37,400	980
2014-08-15	965	981	958	975	19,800	975
2014-08-14	944	968	941	963	37,200	963
2014-08-13	929	937	924	932	13,100	932
2014-08-12	934	934	922	926	14,100	926
2014-08-11	928	931	915	919	38,600	919
2014-08-08	910	915	891	898	45,000	898
2014-08-07	909	925	901	916	22,900	916
2014-08-06	935	935	906	916	60,100	916
2014-08-05	960	960	941	941	13,600	941
2014-08-04	958	971	953	955	21,400	955
2014-08-01	932	958	929	950	32,000	950
2014-07-31	961	961	950	950	17,100	950
2014-07-30	967	998	951	957	55,500	957
2014-07-29	948	970	946	965	42,400	965
2014-07-28	936	943	932	940	28,100	940
2014-07-25	932	943	927	931	36,800	931
2014-07-24	927	931	923	927	17,500	927
2014-07-23	925	931	920	927	36,100	927
2014-07-22	918	920	910	918	29,100	918
2014-07-18	901	906	900	903	23,400	903
2014-07-17	909	913	903	909	18,800	909
2014-07-16	902	907	899	904	13,800	904
2014-07-15	896	901	894	900	15,400	900
2014-07-14	898	901	890	891	16,500	891
2014-07-11	900	900	887	889	29,400	889
2014-07-10	906	906	894	895	16,000	895
2014-07-09	902	904	893	896	37,500	896
2014-07-08	913	915	906	907	24,900	907
2014-07-07	914	916	910	913	16,400	913
2014-07-04	919	924	905	909	47,200	909
2014-07-03	916	919	910	917	22,300	917
2014-07-02	910	915	900	909	41,700	909
2014-07-01	900	905	898	903	34,400	903
2014-06-30	884	902	884	892	29,200	892
2014-06-27	913	919	878	884	108,200	884
2014-06-26	932	940	907	910	64,000	910
2014-06-25	897	933	897	922	70,400	922
2014-06-24	895	902	893	896	47,600	896
2014-06-23	890	896	884	892	46,100	892
2014-06-20	881	906	881	885	111,200	885
2014-06-19	870	878	870	877	30,200	877
2014-06-18	864	878	864	872	36,200	872
2014-06-17	872	872	862	867	26,100	867
2014-06-16	871	875	863	868	45,500	868
2014-06-13	856	865	856	861	33,100	861
2014-06-12	853	860	852	854	38,000	854
2014-06-11	864	868	854	855	42,400	855
2014-06-10	860	865	855	864	40,400	864
2014-06-09	850	858	849	851	183,600	851
2014-06-06	859	865	845	853	122,100	853
2014-06-05	879	885	865	865	34,000	865
2014-06-04	891	896	877	878	46,100	878
2014-06-03	884	906	882	894	63,100	894
2014-06-02	881	886	878	881	24,400	881
2014-05-30	865	876	865	872	19,900	872
2014-05-29	860	874	854	863	27,100	863
2014-05-28	860	863	851	852	39,400	852
2014-05-27	870	870	849	849	80,000	849
2014-05-26	852	870	849	870	69,700	870
2014-05-23	850	850	846	850	27,600	850
2014-05-22	861	865	839	849	42,400	849
2014-05-21	851	862	851	859	16,500	859
2014-05-20	864	875	850	863	20,200	863
2014-05-19	890	890	860	864	37,400	864
2014-05-16	900	900	875	890	41,400	890
2014-05-15	901	907	899	902	47,100	902
2014-05-14	901	909	899	903	27,300	903
2014-05-13	901	909	901	902	17,900	902
2014-05-12	922	922	903	907	23,100	907
2014-05-09	908	920	900	919	24,600	919
2014-05-08	925	926	908	911	17,900	911
2014-05-07	910	935	900	913	31,300	913
2014-05-02	900	905	897	904	40,200	904
2014-05-01	899	911	891	899	48,000	899
2014-04-30	901	906	893	893	18,800	893
2014-04-28	902	902	890	896	32,300	896
2014-04-25	908	915	905	910	25,700	910
2014-04-24	907	907	899	900	24,100	900
2014-04-23	909	915	900	907	36,800	907
2014-04-22	908	916	908	909	19,700	909
2014-04-21	922	926	904	907	51,500	907
2014-04-18	930	930	913	922	21,600	922
2014-04-17	928	933	907	917	69,600	917
2014-04-16	940	948	933	940	19,000	940
2014-04-15	935	938	925	938	16,700	938
2014-04-14	935	945	900	912	63,900	912
2014-04-11	925	974	924	960	15,400	960
2014-04-10	1,000	1,003	922	964	42,700	964
2014-04-09	1,015	1,030	990	994	59,600	994
2014-04-08	1,000	1,030	995	1,030	60,300	1,030
2014-04-07	1,004	1,019	1,000	1,001	18,500	1,001
2014-04-04	1,007	1,022	1,000	1,017	24,200	1,017
2014-04-03	1,020	1,021	1,000	1,005	23,700	1,005
2014-04-02	1,048	1,050	1,020	1,023	18,600	1,023
2014-04-01	1,060	1,060	1,020	1,035	15,400	1,035
2014-03-31	1,060	1,060	1,032	1,047	12,500	1,047
2014-03-28	1,074	1,074	1,021	1,064	12,100	1,064
2014-03-27	1,046	1,080	959	1,062	45,100	1,062
2014-03-26	2,169	2,169	2,100	2,148	17,300	1,074
2014-03-25	2,280	2,280	2,171	2,171	19,300	1,085.50
2014-03-24	2,315	2,315	2,250	2,314	6,100	1,157
2014-03-20	2,161	2,240	2,152	2,240	13,500	1,120
2014-03-19	2,220	2,220	2,158	2,160	11,100	1,080
2014-03-18	2,160	2,188	2,150	2,171	4,900	1,085.50
2014-03-17	2,255	2,255	2,101	2,135	28,200	1,067.50
2014-03-14	2,300	2,314	2,240	2,294	15,700	1,147
2014-03-13	2,348	2,355	2,305	2,325	11,300	1,162.50
2014-03-12	2,350	2,390	2,300	2,348	15,400	1,174
2014-03-11	2,380	2,388	2,335	2,373	11,900	1,186.50
2014-03-10	2,286	2,370	2,286	2,370	21,100	1,185
2014-03-07	2,299	2,320	2,263	2,320	31,600	1,160
2014-03-06	2,289	2,345	2,262	2,276	32,500	1,138
2014-03-05	2,330	2,340	2,250	2,260	27,100	1,130
2014-03-04	2,249	2,330	2,237	2,305	29,700	1,152.50
2014-03-03	2,210	2,280	2,180	2,280	29,400	1,140
2014-02-28	2,161	2,245	2,160	2,220	35,100	1,110
2014-02-27	2,115	2,248	2,113	2,204	44,900	1,102
2014-02-26	2,136	2,160	2,125	2,150	7,600	1,075
2014-02-25	2,144	2,170	2,140	2,147	7,900	1,073.50
2014-02-24	2,167	2,180	2,138	2,144	12,000	1,072
2014-02-21	2,146	2,174	2,126	2,160	20,100	1,080
2014-02-20	2,133	2,150	2,050	2,096	20,500	1,048
2014-02-19	2,160	2,200	2,125	2,162	37,300	1,081
2014-02-18	2,000	2,200	2,000	2,162	63,900	1,081
2014-02-17	1,994	2,019	1,925	1,991	19,900	995.50
2014-02-14	1,930	1,995	1,901	1,924	9,800	962
2014-02-13	1,948	1,957	1,925	1,933	4,300	966.50
2014-02-12	2,020	2,047	1,946	1,973	17,200	986.50
2014-02-10	1,945	2,055	1,921	1,967	27,100	983.50
2014-02-07	1,888	1,920	1,888	1,901	20,500	950.50
2014-02-06	1,770	1,853	1,770	1,832	7,700	916
2014-02-05	1,788	1,800	1,720	1,765	10,700	882.50
2014-02-04	1,780	1,799	1,710	1,746	20,000	873
2014-02-03	1,842	1,850	1,800	1,803	15,500	901.50
2014-01-31	1,888	1,914	1,841	1,849	9,300	924.50
2014-01-30	1,891	1,923	1,871	1,878	7,500	939
2014-01-29	1,900	1,974	1,900	1,950	28,500	975
2014-01-28	1,870	1,920	1,870	1,895	6,600	947.50
2014-01-27	1,850	1,880	1,830	1,867	13,900	933.50
2014-01-24	1,882	1,905	1,882	1,890	6,000	945
2014-01-23	1,950	1,950	1,900	1,904	6,900	952
2014-01-22	1,973	1,973	1,902	1,927	15,500	963.50
2014-01-21	1,940	1,978	1,935	1,960	23,800	980
2014-01-20	1,917	1,926	1,910	1,919	4,200	959.50
2014-01-17	1,880	1,930	1,880	1,910	9,200	955
2014-01-16	1,851	1,880	1,851	1,880	7,800	940
2014-01-15	1,847	1,870	1,835	1,851	10,700	925.50
2014-01-14	1,850	1,868	1,842	1,848	5,600	924
2014-01-10	1,855	1,862	1,850	1,862	7,000	931
2014-01-09	1,873	1,873	1,854	1,863	6,000	931.50
2014-01-08	1,890	1,891	1,870	1,872	7,800	936
2014-01-07	1,882	1,883	1,866	1,866	3,800	933
2014-01-06	1,861	1,888	1,851	1,883	9,600	941.50

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

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