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 [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,193	2,205	2,122	2,151	47,900	2,151
2014-12-29	2,260	2,345	2,180	2,205	106,900	2,205
2014-12-26	2,100	2,288	2,055	2,245	160,100	2,245
2014-12-25	2,100	2,185	2,045	2,089	139,700	2,089
2014-12-24	2,260	2,260	2,101	2,120	128,100	2,120
2014-12-22	2,280	2,289	2,170	2,255	120,900	2,255
2014-12-19	2,332	2,334	2,251	2,290	74,100	2,290
2014-12-18	2,335	2,350	2,265	2,295	69,900	2,295
2014-12-17	2,348	2,358	2,232	2,260	78,400	2,260
2014-12-16	2,351	2,394	2,246	2,300	99,300	2,300
2014-12-15	2,330	2,570	2,330	2,387	196,700	2,387
2014-12-12	2,345	2,446	2,320	2,332	89,300	2,332
2014-12-11	2,250	2,490	2,235	2,392	97,100	2,392
2014-12-10	2,380	2,464	2,275	2,320	122,100	2,320
2014-12-09	2,393	2,393	2,267	2,294	95,400	2,294
2014-12-08	2,475	2,510	2,361	2,393	104,300	2,393
2014-12-05	2,500	2,600	2,480	2,512	77,700	2,512
2014-12-04	2,615	2,620	2,503	2,526	114,500	2,526
2014-12-03	2,765	2,809	2,635	2,637	143,100	2,637
2014-12-02	2,820	2,965	2,780	2,827	216,000	2,827
2014-12-01	2,785	2,790	2,688	2,752	177,800	2,752
2014-11-28	2,882	2,950	2,793	2,815	124,600	2,815
2014-11-27	2,990	3,010	2,875	2,900	141,200	2,900
2014-11-26	3,100	3,135	2,925	2,989	334,400	2,989
2014-11-25	3,175	3,300	3,070	3,100	438,800	3,100
2014-11-21	2,950	3,280	2,925	3,150	790,900	3,150
2014-11-20	3,130	3,285	2,960	2,980	331,200	2,980
2014-11-19	3,490	3,780	3,080	3,200	1,949,500	3,200
2014-11-18	3,150	3,350	2,965	3,350	1,173,300	3,350
2014-11-17	2,863	3,020	2,806	2,848	345,800	2,848
2014-11-14	3,105	3,235	2,781	2,907	643,400	2,907
2014-11-13	3,580	3,590	3,245	3,245	764,700	3,245
2014-11-12	3,705	4,165	3,535	3,650	3,659,800	3,650
2014-11-11	3,035	3,495	3,035	3,495	1,082,600	3,495
2014-11-10	2,996	3,175	2,823	2,995	1,712,600	2,995
2014-11-07	2,496	2,846	2,451	2,846	993,300	2,846
2014-11-06	2,280	2,660	2,231	2,346	631,400	2,346
2014-11-05	2,230	2,483	2,215	2,394	296,000	2,394
2014-11-04	2,290	2,333	2,160	2,215	216,400	2,215
2014-10-31	2,371	2,400	2,213	2,240	189,900	2,240
2014-10-30	2,371	2,528	2,288	2,340	342,700	2,340
2014-10-29	2,475	2,549	2,352	2,365	206,800	2,365
2014-10-28	2,436	2,510	2,401	2,437	182,600	2,437
2014-10-27	2,538	2,720	2,497	2,546	316,600	2,546
2014-10-24	2,480	2,630	2,430	2,488	182,000	2,488
2014-10-23	2,440	2,539	2,420	2,430	185,500	2,430
2014-10-22	2,440	2,579	2,420	2,568	194,900	2,568
2014-10-21	2,450	2,545	2,372	2,390	116,200	2,390
2014-10-20	2,498	2,580	2,413	2,476	214,200	2,476
2014-10-17	2,569	2,613	2,385	2,400	152,100	2,400
2014-10-16	2,555	2,623	2,460	2,519	146,800	2,519
2014-10-15	2,800	2,950	2,595	2,704	404,000	2,704
2014-10-14	2,570	3,085	2,450	2,750	1,266,700	2,750
2014-10-10	2,733	2,803	2,550	2,620	218,000	2,620
2014-10-09	3,090	3,195	2,710	2,789	358,400	2,789
2014-10-08	2,850	3,095	2,836	2,980	274,000	2,980
2014-10-07	3,010	3,310	2,912	2,932	485,900	2,932
2014-10-06	3,040	3,165	2,930	3,040	306,100	3,040
2014-10-03	2,952	3,230	2,952	3,130	411,300	3,130
2014-10-02	2,979	3,050	2,866	2,919	264,700	2,919
2014-10-01	3,300	3,325	2,980	3,085	359,400	3,085
2014-09-30	3,455	3,730	3,350	3,355	924,600	3,355
2014-09-29	3,495	3,515	3,335	3,350	274,700	3,350
2014-09-26	3,680	3,690	3,475	3,530	308,900	3,530
2014-09-25	3,800	3,875	3,605	3,610	291,300	3,610
2014-09-24	4,005	4,010	3,705	3,705	414,600	3,705
2014-09-22	4,385	4,450	4,000	4,090	519,400	4,090
2014-09-19	4,490	4,895	4,305	4,480	708,300	4,480
2014-09-18	4,950	5,020	4,515	4,590	660,900	4,590
2014-09-17	4,795	5,240	4,750	5,150	613,300	5,150
2014-09-16	4,445	4,740	4,320	4,670	298,200	4,670
2014-09-12	4,795	4,800	4,460	4,510	350,100	4,510
2014-09-11	4,680	4,860	4,405	4,785	712,900	4,785
2014-09-10	5,060	5,270	4,960	5,060	846,000	5,060
2014-09-09	4,730	5,330	4,730	4,915	1,682,500	4,915
2014-09-08	4,520	4,900	4,425	4,690	648,200	4,690
2014-09-05	4,430	4,670	4,185	4,400	709,000	4,400
2014-09-04	4,800	4,865	4,160	4,300	986,400	4,300
2014-09-03	4,555	5,010	4,470	5,010	1,031,200	5,010
2014-09-02	4,540	4,870	4,195	4,310	889,000	4,310
2014-09-01	4,930	5,070	4,585	4,680	1,032,200	4,680
2014-08-29	5,150	5,450	4,740	5,130	1,634,000	5,130
2014-08-28	5,700	5,850	4,710	4,905	1,747,200	4,905
2014-08-27	6,450	7,180	5,180	5,630	4,647,500	5,630
2014-08-26	8,430	9,180	6,180	6,180	2,289,200	6,180
2014-08-25	7,490	7,680	7,150	7,680	582,800	7,680
2014-08-22	6,180	6,680	5,780	6,680	1,607,500	6,680
2014-08-21	4,770	5,680	4,730	5,680	1,805,000	5,680
2014-08-20	4,560	4,980	4,430	4,980	2,565,900	4,980
2014-08-19	3,630	4,280	3,620	4,280	2,401,500	4,280
2014-08-18	3,400	4,040	3,200	3,580	3,949,800	3,580
2014-08-15	3,340	3,340	3,340	3,340	49,200	3,340
2014-08-14	2,355	2,836	2,351	2,836	961,000	2,836
2014-08-13	2,705	2,744	2,305	2,336	2,392,900	2,336
2014-08-12	2,105	2,505	2,050	2,505	1,474,200	2,505
2014-08-11	2,755	2,900	2,005	2,005	2,499,700	2,005
2014-08-08	2,846	2,846	2,146	2,505	2,750,400	2,505
2014-08-07	2,151	2,346	2,150	2,346	529,400	2,346
2014-08-06	1,740	1,946	1,651	1,946	2,251,900	1,946
2014-08-05	1,346	1,346	1,346	1,346	36,300	1,346
2014-08-04	1,046	1,046	1,046	1,046	13,800	1,046
2014-08-01	896	896	896	896	12,400	896
2014-07-31	643	746	643	746	98,800	746
2014-07-30	670	670	645	646	30,700	646
2014-07-29	680	683	669	670	21,700	670
2014-07-28	652	695	652	690	106,200	690
2014-07-25	646	660	632	648	42,900	648
2014-07-24	628	645	619	645	21,800	645
2014-07-23	626	635	622	628	12,500	628
2014-07-22	640	653	625	632	33,100	632
2014-07-18	625	656	624	630	11,800	630
2014-07-17	630	643	621	625	5,600	625
2014-07-16	643	647	630	634	7,300	634
2014-07-15	637	665	632	648	22,400	648
2014-07-14	633	633	618	628	16,700	628
2014-07-11	610	634	607	625	34,100	625
2014-07-10	642	642	624	624	9,300	624
2014-07-09	642	651	626	631	29,900	631
2014-07-08	660	660	640	655	17,600	655
2014-07-07	642	675	642	658	27,500	658
2014-07-04	644	654	640	642	15,200	642
2014-07-03	654	660	630	644	32,600	644
2014-07-02	666	666	646	664	25,700	664
2014-07-01	641	694	641	666	85,400	666
2014-06-30	647	647	621	631	14,400	631
2014-06-27	650	655	624	637	27,500	637
2014-06-26	639	650	620	640	17,200	640
2014-06-25	627	635	614	631	15,100	631
2014-06-24	623	635	610	626	17,500	626
2014-06-23	625	650	619	631	22,700	631
2014-06-20	634	634	610	615	32,800	615
2014-06-19	650	650	601	634	41,400	634
2014-06-18	673	673	642	644	34,700	644
2014-06-17	663	675	651	667	14,900	667
2014-06-16	695	705	659	663	46,100	663
2014-06-13	678	693	662	685	32,200	685
2014-06-12	662	697	662	675	30,300	675
2014-06-11	660	685	642	675	30,100	675
2014-06-10	709	710	662	670	74,700	670
2014-06-09	656	710	642	706	188,800	706
2014-06-06	631	693	616	656	131,400	656
2014-06-05	611	634	602	630	58,100	630
2014-06-04	599	618	594	611	22,300	611
2014-06-03	611	611	591	596	30,900	596
2014-06-02	595	634	582	611	60,300	611
2014-05-30	604	607	580	593	13,300	593
2014-05-29	600	613	596	596	17,900	596
2014-05-28	592	605	581	599	23,200	599
2014-05-27	611	612	580	588	55,900	588
2014-05-26	581	632	581	620	38,000	620
2014-05-23	568	592	563	587	19,800	587
2014-05-22	555	572	551	570	17,400	570
2014-05-21	542	563	542	550	8,800	550
2014-05-20	557	562	539	551	25,900	551
2014-05-19	625	625	543	547	83,900	547
2014-05-16	633	650	595	610	52,800	610
2014-05-15	681	681	643	643	34,100	643
2014-05-14	665	720	660	682	92,500	682
2014-05-13	752	776	649	675	541,200	675
2014-05-12	697	697	697	697	23,300	697
2014-05-09	599	600	585	597	7,400	597
2014-05-08	596	630	586	600	26,500	600
2014-05-07	572	590	570	586	11,200	586
2014-05-02	574	582	567	582	7,200	582
2014-05-01	560	570	560	566	4,500	566
2014-04-30	580	606	551	560	48,900	560
2014-04-28	590	600	570	590	25,300	590
2014-04-25	581	602	577	590	18,200	590
2014-04-24	630	630	580	590	66,700	590
2014-04-23	558	658	555	640	385,700	640
2014-04-22	562	564	552	558	18,000	558
2014-04-21	581	589	554	562	29,100	562
2014-04-18	598	598	578	590	6,200	590
2014-04-17	599	600	576	598	16,900	598
2014-04-16	597	597	571	597	13,900	597
2014-04-15	615	615	575	589	35,100	589
2014-04-14	617	647	587	616	77,000	616
2014-04-11	548	623	530	620	88,100	620
2014-04-10	535	568	535	568	17,600	568
2014-04-09	555	565	525	532	33,100	532
2014-04-08	535	585	525	555	48,600	555
2014-04-07	520	557	511	524	36,700	524
2014-04-04	529	530	520	523	19,400	523
2014-04-03	543	563	528	529	31,900	529
2014-04-02	512	541	511	539	23,700	539
2014-04-01	510	513	507	510	4,200	510
2014-03-31	515	515	509	513	4,100	513
2014-03-28	504	516	502	509	1,900	509
2014-03-27	504	514	500	513	17,000	513
2014-03-26	508	517	505	505	12,300	505
2014-03-25	517	517	507	507	2,200	507
2014-03-24	509	517	509	517	800	517
2014-03-20	511	518	507	510	6,900	510
2014-03-19	517	522	513	521	5,900	521
2014-03-18	523	524	518	521	3,600	521
2014-03-17	518	523	510	522	3,900	522
2014-03-14	517	522	510	518	10,900	518
2014-03-13	519	524	516	521	7,200	521
2014-03-12	526	527	518	519	9,400	519
2014-03-11	532	533	518	522	14,900	522
2014-03-10	535	535	515	530	8,100	530
2014-03-07	528	530	526	529	2,500	529
2014-03-06	534	534	520	521	4,200	521
2014-03-05	528	531	518	529	7,600	529
2014-03-04	519	525	515	515	6,000	515
2014-03-03	532	532	518	521	5,700	521
2014-02-28	537	537	531	532	3,600	532
2014-02-27	532	537	532	532	2,500	532
2014-02-26	532	537	531	532	4,200	532
2014-02-25	537	540	529	532	11,200	532
2014-02-24	540	543	530	537	13,900	537
2014-02-21	522	539	522	537	5,200	537
2014-02-20	550	555	525	527	15,000	527
2014-02-19	533	552	532	552	7,000	552
2014-02-18	535	535	520	533	3,700	533
2014-02-17	513	525	513	525	3,600	525
2014-02-14	537	539	515	517	20,400	517
2014-02-13	569	571	534	543	8,500	543
2014-02-12	549	570	549	559	7,300	559
2014-02-10	529	549	529	549	12,900	549
2014-02-07	523	535	518	527	12,200	527
2014-02-06	503	535	500	523	18,300	523
2014-02-05	506	519	502	505	34,800	505
2014-02-04	511	520	500	504	83,000	504
2014-02-03	560	560	535	539	34,900	539
2014-01-31	586	592	559	563	19,000	563
2014-01-30	600	600	572	575	20,200	575
2014-01-29	596	603	590	595	8,200	595
2014-01-28	590	596	585	596	17,600	596
2014-01-27	586	591	580	580	35,100	580
2014-01-24	601	606	597	598	20,600	598
2014-01-23	621	621	601	605	30,000	605
2014-01-22	602	621	602	613	20,500	613
2014-01-21	622	625	608	608	27,800	608
2014-01-20	617	629	601	628	71,000	628
2014-01-17	649	654	622	622	277,900	622
2014-01-16	592	689	587	689	350,800	689
2014-01-15	591	595	587	589	7,700	589
2014-01-14	594	600	582	586	18,300	586
2014-01-10	600	616	581	604	30,700	604
2014-01-09	610	611	600	601	25,600	601
2014-01-08	577	610	576	610	44,600	610
2014-01-07	577	580	566	576	9,600	576
2014-01-06	591	600	563	571	34,100	571

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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

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 [2014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 [2014年度]