3652 (株)ディジタルメディアプロフェッショナルの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	649	650	641	642	15,200	642
2012-12-27	649	652	642	643	15,800	643
2012-12-26	652	652	640	642	13,900	642
2012-12-25	661	661	642	647	26,500	647
2012-12-21	657	662	651	651	16,000	651
2012-12-20	672	675	654	655	16,000	655
2012-12-19	680	700	647	660	36,300	660
2012-12-18	645	717	645	680	116,100	680
2012-12-17	641	646	637	638	18,200	638
2012-12-14	637	645	631	635	18,900	635
2012-12-13	636	647	634	636	17,200	636
2012-12-12	640	640	632	637	11,000	637
2012-12-11	638	640	632	638	9,500	638
2012-12-10	650	650	635	638	12,400	638
2012-12-07	658	659	630	650	16,100	650
2012-12-06	654	657	645	654	9,800	654
2012-12-05	640	650	631	645	14,500	645
2012-12-04	640	643	640	640	14,500	640
2012-12-03	643	660	642	642	9,000	642
2012-11-30	648	648	634	639	8,800	639
2012-11-29	650	651	643	644	12,000	644
2012-11-28	631	654	629	654	27,700	654
2012-11-27	623	628	623	628	10,800	628
2012-11-26	635	635	618	628	32,000	628
2012-11-22	637	640	630	631	9,700	631
2012-11-21	635	640	625	635	14,400	635
2012-11-20	648	656	630	635	29,200	635
2012-11-19	628	643	622	638	21,000	638
2012-11-16	633	634	618	618	26,900	618
2012-11-15	624	639	624	634	13,800	634
2012-11-14	625	643	613	634	15,600	634
2012-11-13	630	631	620	620	30,400	620
2012-11-12	638	645	626	643	41,500	643
2012-11-09	643	661	625	640	189,600	640
2012-11-08	673	673	673	673	13,800	673
2012-11-07	860	860	823	823	15,100	823
2012-11-06	853	860	838	845	20,500	845
2012-11-05	861	868	830	868	22,500	868
2012-11-02	892	909	845	862	51,200	862
2012-11-01	810	899	800	888	85,300	888
2012-10-31	827	850	771	790	49,000	790
2012-10-30	852	853	830	830	13,000	830
2012-10-29	880	882	849	863	23,100	863
2012-10-26	893	930	869	869	69,100	869
2012-10-25	875	912	860	880	68,700	880
2012-10-24	856	944	845	920	96,700	920
2012-10-23	915	919	854	871	46,500	871
2012-10-22	915	974	871	895	183,400	895
2012-10-19	760	915	742	861	181,800	861
2012-10-18	756	785	755	765	15,000	765
2012-10-17	737	770	724	760	24,400	760
2012-10-16	761	762	731	740	23,500	740
2012-10-15	788	789	750	770	29,900	770
2012-10-12	824	875	799	809	39,300	809
2012-10-11	840	860	821	821	26,900	821
2012-10-10	842	906	813	842	98,400	842
2012-10-09	830	947	808	827	204,900	827
2012-10-05	738	849	721	831	142,200	831
2012-10-04	715	783	692	738	141,500	738
2012-10-03	673	715	672	710	52,000	710
2012-10-02	658	690	648	669	29,700	669
2012-10-01	636	683	636	663	32,500	663
2012-09-28	641	646	625	637	19,300	637
2012-09-27	623	650	623	645	18,500	645
2012-09-26	640	641	622	629	10,600	629
2012-09-25	639	648	636	636	22,000	636
2012-09-24	685	685	640	649	34,300	649
2012-09-21	683	691	671	683	40,500	683
2012-09-20	714	743	684	698	91,100	698
2012-09-19	680	710	671	702	82,300	702
2012-09-18	650	706	641	663	107,200	663
2012-09-14	630	645	629	638	49,100	638
2012-09-13	630	645	622	628	40,100	628
2012-09-12	620	638	608	638	19,300	638
2012-09-11	625	630	615	630	13,800	630
2012-09-10	635	637	609	628	15,900	628
2012-09-07	640	657	640	640	13,600	640
2012-09-06	650	655	636	644	9,700	644
2012-09-05	670	670	650	650	9,900	650
2012-09-04	684	684	670	672	8,700	672
2012-09-03	682	700	676	689	8,900	689
2012-08-31	714	714	678	686	9,200	686
2012-08-30	710	715	702	706	2,500	706
2012-08-29	704	710	699	710	8,500	710
2012-08-28	717	717	700	715	11,400	715
2012-08-27	712	720	712	716	5,700	716
2012-08-24	717	720	714	720	4,200	720
2012-08-23	730	730	719	719	5,200	719
2012-08-22	726	730	721	730	4,200	730
2012-08-21	726	731	725	731	1,200	731
2012-08-20	734	734	723	730	3,700	730
2012-08-17	730	735	719	719	8,700	719
2012-08-16	714	736	714	730	9,600	730
2012-08-15	730	730	715	721	11,600	721
2012-08-14	742	745	718	737	16,200	737
2012-08-13	744	749	741	742	5,200	742
2012-08-10	751	755	751	751	4,900	751
2012-08-09	764	770	760	761	3,600	761
2012-08-08	784	784	764	776	4,000	776
2012-08-07	768	784	760	784	6,100	784
2012-08-06	777	777	753	768	2,100	768
2012-08-03	770	777	755	771	1,800	771
2012-08-02	770	775	763	770	3,500	770
2012-08-01	773	773	770	771	1,500	771
2012-07-31	775	775	751	774	4,900	774
2012-07-30	758	769	758	760	4,400	760
2012-07-27	759	760	741	760	3,000	760
2012-07-26	751	755	732	755	3,300	755
2012-07-25	765	765	729	738	6,200	738
2012-07-24	783	784	747	769	21,200	769
2012-07-23	840	841	793	808	12,500	808
2012-07-20	872	888	855	855	6,300	855
2012-07-19	871	889	867	887	9,000	887
2012-07-18	918	918	855	860	22,700	860
2012-07-17	923	929	903	916	10,200	916
2012-07-13	921	936	914	927	10,000	927
2012-07-12	922	930	922	922	7,800	922
2012-07-11	942	950	920	930	11,500	930
2012-07-10	930	956	930	950	20,600	950
2012-07-09	945	951	931	931	16,600	931
2012-07-06	936	954	936	948	12,100	948
2012-07-05	956	967	935	936	15,200	936
2012-07-04	969	970	941	956	21,000	956
2012-07-03	917	973	917	969	41,200	969
2012-07-02	916	925	910	919	22,400	919
2012-06-29	910	917	893	910	8,500	910
2012-06-28	900	909	900	905	5,700	905
2012-06-27	903	918	894	895	4,700	895
2012-06-26	920	920	903	904	4,300	904
2012-06-25	924	942	911	913	19,500	913
2012-06-22	901	919	888	909	21,500	909
2012-06-21	906	912	891	904	20,000	904
2012-06-20	900	906	875	906	13,500	906
2012-06-19	908	909	881	888	7,900	888
2012-06-18	898	915	895	907	14,900	907
2012-06-15	905	923	880	883	21,200	883
2012-06-14	964	980	900	917	88,900	917
2012-06-13	828	861	828	859	6,100	859
2012-06-12	823	840	823	837	5,200	837
2012-06-11	840	851	830	845	12,600	845
2012-06-08	852	869	841	841	14,700	841
2012-06-07	839	865	839	851	10,300	851
2012-06-06	823	848	821	838	20,200	838
2012-06-05	820	832	806	818	20,600	818
2012-06-04	838	838	772	785	25,100	785
2012-06-01	865	897	850	851	24,500	851
2012-05-31	857	865	840	864	9,900	864
2012-05-30	835	867	835	853	13,800	853
2012-05-29	810	875	810	855	16,100	855
2012-05-28	830	836	811	820	18,600	820
2012-05-25	841	846	838	844	7,000	844
2012-05-24	815	840	814	830	14,100	830
2012-05-23	870	870	800	821	34,000	821
2012-05-22	855	875	848	856	24,400	856
2012-05-21	830	860	821	840	24,100	840
2012-05-18	832	837	808	830	38,600	830
2012-05-17	846	880	833	851	54,500	851
2012-05-16	866	915	861	861	39,600	861
2012-05-15	889	925	825	911	66,800	911
2012-05-14	991	1,010	932	932	39,100	932
2012-05-11	1,060	1,075	1,007	1,025	34,700	1,025
2012-05-10	1,050	1,143	1,041	1,079	171,200	1,079
2012-05-09	999	1,025	992	993	12,800	993
2012-05-08	997	1,019	990	1,014	11,000	1,014
2012-05-07	1,040	1,061	961	990	37,200	990
2012-05-02	1,060	1,098	1,060	1,073	8,700	1,073
2012-05-01	1,100	1,100	1,030	1,050	39,300	1,050
2012-04-27	1,109	1,137	1,100	1,108	20,800	1,108
2012-04-26	1,095	1,095	1,081	1,083	7,700	1,083
2012-04-25	1,101	1,112	1,071	1,085	11,000	1,085
2012-04-24	1,092	1,117	1,092	1,096	11,500	1,096
2012-04-23	1,111	1,127	1,080	1,093	17,800	1,093
2012-04-20	1,119	1,139	1,103	1,110	18,600	1,110
2012-04-19	1,130	1,141	1,118	1,118	13,400	1,118
2012-04-18	1,143	1,145	1,120	1,136	13,700	1,136
2012-04-17	1,158	1,160	1,141	1,141	11,400	1,141
2012-04-16	1,141	1,155	1,135	1,148	11,500	1,148
2012-04-13	1,130	1,169	1,130	1,145	22,900	1,145
2012-04-12	1,133	1,133	1,115	1,129	8,800	1,129
2012-04-11	1,125	1,128	1,111	1,118	14,800	1,118
2012-04-10	1,161	1,209	1,136	1,140	41,300	1,140
2012-04-09	1,157	1,191	1,130	1,191	43,100	1,191
2012-04-06	1,117	1,159	1,103	1,159	19,500	1,159
2012-04-05	1,116	1,119	1,081	1,109	19,500	1,109
2012-04-04	1,133	1,155	1,105	1,116	29,500	1,116
2012-04-03	1,180	1,187	1,137	1,137	32,400	1,137
2012-04-02	1,176	1,190	1,155	1,162	39,100	1,162
2012-03-30	1,139	1,170	1,114	1,170	37,100	1,170
2012-03-29	1,094	1,114	1,050	1,114	33,500	1,114
2012-03-28	1,109	1,110	1,082	1,094	10,800	1,094
2012-03-27	1,108	1,131	1,076	1,100	30,200	1,100
2012-03-26	1,151	1,156	1,101	1,107	60,300	1,107
2012-03-23	1,200	1,200	1,111	1,156	88,200	1,156
2012-03-22	1,275	1,280	1,218	1,223	114,700	1,223
2012-03-21	1,180	1,245	1,170	1,245	170,700	1,245
2012-03-19	1,101	1,134	1,090	1,134	81,100	1,134
2012-03-16	1,045	1,099	1,045	1,066	38,600	1,066
2012-03-15	1,025	1,059	1,025	1,039	32,500	1,039
2012-03-14	1,031	1,048	1,021	1,031	34,800	1,031
2012-03-13	1,075	1,075	1,042	1,042	39,200	1,042
2012-03-12	1,073	1,090	1,071	1,079	24,500	1,079
2012-03-09	1,074	1,088	1,054	1,071	34,700	1,071
2012-03-08	1,109	1,125	1,073	1,079	32,800	1,079
2012-03-07	1,117	1,117	1,079	1,106	35,000	1,106
2012-03-06	1,070	1,118	1,065	1,118	57,400	1,118
2012-03-05	1,050	1,073	1,041	1,062	36,700	1,062
2012-03-02	1,100	1,107	1,020	1,042	96,700	1,042
2012-03-01	1,122	1,134	1,108	1,109	35,600	1,109
2012-02-29	1,125	1,140	1,098	1,134	74,600	1,134
2012-02-28	1,170	1,176	1,111	1,128	130,300	1,128
2012-02-27	1,202	1,215	1,190	1,194	56,400	1,194
2012-02-24	1,218	1,221	1,193	1,201	49,400	1,201
2012-02-23	1,229	1,231	1,210	1,222	59,400	1,222
2012-02-22	1,195	1,218	1,183	1,218	47,800	1,218
2012-02-21	1,188	1,209	1,176	1,181	41,300	1,181
2012-02-20	1,216	1,223	1,187	1,188	67,600	1,188
2012-02-17	1,258	1,265	1,204	1,204	123,900	1,204
2012-02-16	1,230	1,250	1,217	1,248	88,600	1,248
2012-02-15	1,211	1,232	1,201	1,214	73,900	1,214
2012-02-14	1,218	1,219	1,191	1,209	87,400	1,209
2012-02-13	1,239	1,248	1,181	1,219	181,100	1,219
2012-02-10	1,253	1,280	1,156	1,215	627,600	1,215
2012-02-09	1,403	1,403	1,403	1,403	2,900	1,403
2012-02-08	1,800	1,840	1,780	1,803	35,200	1,803
2012-02-07	1,800	1,843	1,771	1,797	37,000	1,797
2012-02-06	1,800	1,900	1,752	1,804	66,500	1,804
2012-02-03	1,700	1,830	1,699	1,814	59,800	1,814
2012-02-02	1,690	1,727	1,670	1,705	19,500	1,705
2012-02-01	1,680	1,718	1,672	1,706	13,500	1,706
2012-01-31	1,715	1,730	1,677	1,690	18,200	1,690
2012-01-30	1,691	1,738	1,665	1,725	13,500	1,725
2012-01-27	1,730	1,737	1,620	1,668	57,300	1,668
2012-01-26	1,780	1,786	1,721	1,774	27,600	1,774
2012-01-25	1,770	1,798	1,768	1,779	23,800	1,779
2012-01-24	1,800	1,800	1,761	1,791	30,300	1,791
2012-01-23	1,840	1,845	1,785	1,809	30,300	1,809
2012-01-20	1,660	1,819	1,657	1,810	51,000	1,810
2012-01-19	1,651	1,709	1,651	1,686	26,400	1,686
2012-01-18	1,680	1,705	1,624	1,640	50,600	1,640
2012-01-17	1,790	1,799	1,684	1,709	51,800	1,709
2012-01-16	1,830	1,830	1,744	1,801	51,900	1,801
2012-01-13	1,726	1,830	1,726	1,830	56,300	1,830
2012-01-12	1,810	1,834	1,695	1,721	100,800	1,721
2012-01-11	1,977	1,985	1,780	1,785	124,300	1,785
2012-01-10	1,900	2,039	1,899	1,950	142,100	1,950
2012-01-06	1,936	1,939	1,845	1,870	73,300	1,870
2012-01-05	1,980	1,995	1,893	1,896	110,700	1,896
2012-01-04	1,895	2,000	1,865	1,999	274,500	1,999

分割・併合履歴：なし

3652 (株)ディジタルメディアプロフェッショナル の時系列データ [2012年度]

3652 (株)ディジタルメディアプロフェッショナルの時系列データ [2012年度]