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 [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3058561357259057,700590
2013-12-2756160356059850,800598
2013-12-2654757253855629,200556
2013-12-2553756653653747,200537
2013-12-2455655753653638,700536
2013-12-2056056155155626,700556
2013-12-1956656755755921,900559
2013-12-1856157355055645,300556
2013-12-1756560256056359,500563
2013-12-16611611567568100,300568
2013-12-13650650600603164,100603
2013-12-1264069364065783,800657
2013-12-11685685639639125,300639
2013-12-10718800670710666,900710
2013-12-09609708598708198,900708
2013-12-066086085926089,800608
2013-12-0560161759260833,900608
2013-12-0461563459060041,000600
2013-12-0363065760562558,900625
2013-12-0260563558362153,000621
2013-11-2960562759560038,200600
2013-11-2860062459559532,400595
2013-11-2762262658059258,000592
2013-11-26632685617618139,400618
2013-11-2559064258364071,100640
2013-11-22610610571580100,800580
2013-11-21674685590628208,600628
2013-11-20570668567644245,700644
2013-11-1955458855157060,500570
2013-11-1853257053255475,000554
2013-11-155315355285339,700533
2013-11-1454054452853523,200535
2013-11-1352855552554438,400544
2013-11-1252052651752025,600520
2013-11-1153053452052029,700520
2013-11-0853354252653019,400530
2013-11-0752254352253343,600533
2013-11-0652252852152110,000521
2013-11-0551952551952212,500522
2013-11-0153354051551939,500519
2013-10-3153654753153833,600538
2013-10-3055155154054039,000540
2013-10-2956156354955454,800554
2013-10-2856056755656034,000560
2013-10-2555356955355554,500555
2013-10-2455256054655432,000554
2013-10-2356357255155138,200551
2013-10-2257358056156245,100562
2013-10-2156058455657394,300573
2013-10-18541610540574208,600574
2013-10-17555587545550137,500550
2013-10-1653954553053975,800539
2013-10-1555956053953979,900539
2013-10-11570570544560187,900560
2013-10-10562578558567769,900567
2013-10-09632720622707246,900707
2013-10-08679725626638192,100638
2013-10-07805820670680423,600680
2013-10-04842988756820845,300820
2013-10-03735870720870849,900870
2013-10-0265072065072087,200720
2013-10-01748768609620380,300620
2013-09-30579679579679222,600679
2013-09-2756857954957923,800579
2013-09-2656957052056820,300568
2013-09-2553058352157922,800579
2013-09-2453553651952422,400524
2013-09-205365405345358,400535
2013-09-1955455453553634,200536
2013-09-1859159354155541,600555
2013-09-1757660057559324,900593
2013-09-1355557853357633,800576
2013-09-1252859452854678,400546
2013-09-1151052851052810,500528
2013-09-1051151450751010,700510
2013-09-095115125085111,400511
2013-09-065205205065068,500506
2013-09-055185205105207,200520
2013-09-0451251850651410,800514
2013-09-035135285095228,500522
2013-09-025155205125173,100517
2013-08-305295295155157,000515
2013-08-295115205065206,300520
2013-08-2852152550250331,200503
2013-08-275265315255276,700527
2013-08-265285325265265,800526
2013-08-235155225115155,300515
2013-08-225205205075114,200511
2013-08-2152552650351822,100518
2013-08-2054454452352419,600524
2013-08-195355385355383,500538
2013-08-165325405325371,700537
2013-08-1554254253053812,700538
2013-08-145385385315365,900536
2013-08-135285435285319,500531
2013-08-1254254352952914,900529
2013-08-0953954553554016,900540
2013-08-0856157153754038,400540
2013-08-075985985815845,400584
2013-08-0658459758458917,100589
2013-08-0559059457958032,300580
2013-08-0257260557059633,200596
2013-08-0159259253756231,500562
2013-07-3159559757159728,800597
2013-07-3059261859159913,700599
2013-07-2961962160060028,100600
2013-07-2661563561562918,800629
2013-07-2565866361562068,000620
2013-07-2458964858964855,200648
2013-07-2358659858659017,600590
2013-07-22621625590593125,300593
2013-07-19557650557634307,300634
2013-07-1853355252955036,400550
2013-07-1753153852553313,500533
2013-07-1653854552052836,100528
2013-07-1253453853053410,300534
2013-07-1153453652953316,800533
2013-07-1053653753053211,200532
2013-07-0953353952653319,800533
2013-07-08567574523531177,700531
2013-07-055575655565578,300557
2013-07-0456957355755710,600557
2013-07-0355757055156511,100565
2013-07-025595605515547,100554
2013-07-015475555435498,700549
2013-06-285445525345486,900548
2013-06-2752952951552410,000524
2013-06-2654955452552717,900527
2013-06-255605625405499,800549
2013-06-245515695515613,100561
2013-06-215615695505585,400558
2013-06-205705705625653,200565
2013-06-195675705625645,300564
2013-06-1854955554055318,200553
2013-06-1754554553854327,400543
2013-06-1454556854554710,200547
2013-06-1356657055555530,800555
2013-06-1255856855156118,900561
2013-06-1157257254356820,600568
2013-06-1054556354056313,400563
2013-06-07601601508520115,600520
2013-06-0661762059260825,900608
2013-06-0562063461762319,900623
2013-06-0463063061162229,300622
2013-06-0363564262763022,500630
2013-05-316446506406437,000643
2013-05-3064064663264017,100640
2013-05-2965966364064715,800647
2013-05-2863765661964658,500646
2013-05-2764565863464518,300645
2013-05-2467067164566079,700660
2013-05-2370270366767146,600671
2013-05-2271271270170227,500702
2013-05-2172072070671223,600712
2013-05-2070072070071714,100717
2013-05-176977066826987,600698
2013-05-1671371566769732,200697
2013-05-1573073071171320,600713
2013-05-1473074272173125,300731
2013-05-1372072971672130,600721
2013-05-10723730705716120,600716
2013-05-0979684078880668,600806
2013-05-0877779177078648,200786
2013-05-0774576473676441,000764
2013-05-027097207087179,900717
2013-05-017117177077118,900711
2013-04-3072172170271925,400719
2013-04-2675375470672130,800721
2013-04-2575577574075318,000753
2013-04-2473081071777065,400770
2013-04-237297297177245,800724
2013-04-2271772870772224,600722
2013-04-1973075070273033,000730
2013-04-1868672068571641,700716
2013-04-1768468567368517,300685
2013-04-166726876666879,700687
2013-04-1568970567967918,400679
2013-04-1267069467069013,800690
2013-04-1167067866167017,900670
2013-04-1066666765666711,600667
2013-04-0967067365066728,000667
2013-04-0865567265567010,400670
2013-04-0566568266066017,500660
2013-04-046616696606659,300665
2013-04-036656716606612,700661
2013-04-0265566464366321,400663
2013-04-0166767465565524,000655
2013-03-2967567566667313,500673
2013-03-2867568066067525,100675
2013-03-2765968365867025,400670
2013-03-2664965764965726,200657
2013-03-2565065364565229,400652
2013-03-2265665664764953,800649
2013-03-2165066264865353,000653
2013-03-1964065264064813,300648
2013-03-1866066063664635,600646
2013-03-1566066064065133,600651
2013-03-14655666626666150,600666
2013-03-1372874572673020,400730
2013-03-1275075073273215,800732
2013-03-1177577775376011,300760
2013-03-0876378475976012,400760
2013-03-0777879575076325,700763
2013-03-0680081077278536,600785
2013-03-0574982273382260,700822
2013-03-0472074571874030,400740
2013-03-017137237087169,300716
2013-02-2871871970771511,900715
2013-02-2770071869971516,100715
2013-02-2668769968469312,300693
2013-02-2569770068669917,800699
2013-02-2271171869470014,200700
2013-02-217167227107117,700711
2013-02-207057157057106,600710
2013-02-197107177107174,200717
2013-02-187007086937035,200703
2013-02-1570470467470030,900700
2013-02-147077197077198,400719
2013-02-1373474070070428,400704
2013-02-1275577571173550,200735
2013-02-0881382480380317,000803
2013-02-078318318068209,800820
2013-02-0681083780383118,600831
2013-02-0582182180380618,000806
2013-02-0486086082083032,000830
2013-02-018758798538706,900870
2013-01-3187588084488037,900880
2013-01-3089489485987532,700875
2013-01-2985887085386213,600862
2013-01-2885587784585331,200853
2013-01-2586086083284535,500845
2013-01-2486188384287533,400875
2013-01-2386089083084639,800846
2013-01-2289189182084581,100845
2013-01-21880945858898247,200898
2013-01-1892492492492433,800924
2013-01-1777477477477428,500774
2013-01-1668669066767430,600674
2013-01-1568868868068827,500688
2013-01-1169169168068715,900687
2013-01-1067668567568120,700681
2013-01-0966967866267816,400678
2013-01-0866666865766317,100663
2013-01-0765366965066618,100666
2013-01-0465166064664822,500648

分割・併合履歴 : なし