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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,382	2,425	2,364	2,410	21,100	2,410
2016-12-29	2,398	2,413	2,372	2,383	25,800	2,383
2016-12-28	2,316	2,405	2,315	2,404	43,000	2,404
2016-12-27	2,302	2,345	2,295	2,317	30,600	2,317
2016-12-26	2,292	2,333	2,292	2,305	28,600	2,305
2016-12-22	2,250	2,300	2,240	2,280	25,000	2,280
2016-12-21	2,317	2,326	2,263	2,277	49,300	2,277
2016-12-20	2,335	2,359	2,319	2,324	24,700	2,324
2016-12-19	2,356	2,369	2,334	2,350	34,500	2,350
2016-12-16	2,385	2,410	2,371	2,378	24,200	2,378
2016-12-15	2,434	2,436	2,373	2,379	26,700	2,379
2016-12-14	2,386	2,524	2,386	2,436	35,700	2,436
2016-12-13	2,411	2,430	2,377	2,384	16,400	2,384
2016-12-12	2,368	2,427	2,355	2,416	26,400	2,416
2016-12-09	2,312	2,381	2,312	2,368	33,900	2,368
2016-12-08	2,378	2,399	2,361	2,361	30,000	2,361
2016-12-07	2,395	2,439	2,394	2,396	20,100	2,396
2016-12-06	2,434	2,440	2,390	2,415	49,700	2,415
2016-12-05	2,431	2,440	2,380	2,408	29,200	2,408
2016-12-02	2,500	2,512	2,431	2,441	40,600	2,441
2016-12-01	2,542	2,542	2,485	2,494	17,700	2,494
2016-11-30	2,580	2,585	2,477	2,540	31,600	2,540
2016-11-29	2,610	2,649	2,587	2,591	8,600	2,591
2016-11-28	2,597	2,640	2,568	2,630	23,200	2,630
2016-11-25	2,609	2,609	2,545	2,566	22,400	2,566
2016-11-24	2,670	2,670	2,600	2,604	25,700	2,604
2016-11-22	2,651	2,666	2,623	2,642	26,300	2,642
2016-11-21	2,600	2,650	2,575	2,650	26,400	2,650
2016-11-18	2,616	2,638	2,598	2,605	17,900	2,605
2016-11-17	2,610	2,639	2,576	2,599	34,100	2,599
2016-11-16	2,548	2,630	2,505	2,610	46,400	2,610
2016-11-15	2,545	2,545	2,417	2,514	30,200	2,514
2016-11-14	2,454	2,548	2,400	2,495	26,200	2,495
2016-11-11	2,468	2,495	2,444	2,454	32,200	2,454
2016-11-10	2,500	2,530	2,430	2,446	39,000	2,446
2016-11-09	2,506	2,556	2,250	2,350	69,500	2,350
2016-11-08	2,580	2,600	2,497	2,501	31,500	2,501
2016-11-07	2,420	2,689	2,409	2,567	116,900	2,567
2016-11-04	2,375	2,487	2,375	2,384	30,500	2,384
2016-11-02	2,449	2,459	2,331	2,435	67,800	2,435
2016-11-01	2,520	2,520	2,482	2,485	27,300	2,485
2016-10-31	2,580	2,590	2,500	2,516	46,100	2,516
2016-10-28	2,593	2,614	2,580	2,590	24,300	2,590
2016-10-27	2,594	2,610	2,581	2,590	22,300	2,590
2016-10-26	2,592	2,625	2,591	2,608	21,100	2,608
2016-10-25	2,602	2,680	2,580	2,592	43,100	2,592
2016-10-24	2,662	2,677	2,580	2,589	78,800	2,589
2016-10-21	2,710	2,743	2,682	2,682	186,600	2,682
2016-10-20	2,713	3,150	2,686	2,850	662,100	2,850
2016-10-19	2,734	2,745	2,713	2,722	19,100	2,722
2016-10-17	2,721	2,768	2,700	2,740	36,500	2,740
2016-10-13	2,790	2,790	2,730	2,775	19,200	2,775
2016-10-12	2,800	2,812	2,738	2,742	47,100	2,742
2016-10-11	2,839	2,848	2,803	2,809	160,100	2,809
2016-10-07	2,841	2,855	2,803	2,825	37,100	2,825
2016-10-06	2,910	2,919	2,850	2,865	32,300	2,865
2016-10-05	2,813	2,900	2,813	2,894	38,100	2,894
2016-10-04	2,827	2,841	2,807	2,825	31,500	2,825
2016-10-03	2,817	2,847	2,817	2,827	32,800	2,827
2016-09-30	2,847	2,886	2,822	2,825	31,000	2,825
2016-09-29	2,886	2,910	2,853	2,887	21,700	2,887
2016-09-28	2,820	2,900	2,820	2,894	29,700	2,894
2016-09-27	2,813	2,849	2,781	2,825	40,000	2,825
2016-09-26	2,923	2,923	2,850	2,863	24,900	2,863
2016-09-23	2,831	2,915	2,830	2,897	35,900	2,897
2016-09-21	2,796	2,878	2,786	2,813	37,400	2,813
2016-09-20	2,803	2,850	2,766	2,800	33,700	2,800
2016-09-16	2,873	2,877	2,812	2,853	32,100	2,853
2016-09-15	2,852	2,899	2,760	2,848	82,800	2,848
2016-09-14	3,010	3,030	2,850	2,912	102,300	2,912
2016-09-13	3,040	3,145	2,968	3,080	88,800	3,080
2016-09-12	3,035	3,115	2,915	2,998	118,600	2,998
2016-09-09	3,275	3,275	3,120	3,155	100,200	3,155
2016-09-08	3,345	3,460	3,275	3,300	233,600	3,300
2016-09-07	3,235	3,340	3,205	3,295	155,300	3,295
2016-09-06	3,060	3,315	3,060	3,205	287,900	3,205
2016-09-05	2,847	3,045	2,800	3,040	169,700	3,040
2016-09-02	2,747	2,830	2,725	2,820	43,200	2,820
2016-09-01	2,799	2,801	2,740	2,747	40,400	2,747
2016-08-31	2,867	2,900	2,792	2,799	44,700	2,799
2016-08-30	2,825	2,930	2,821	2,856	94,600	2,856
2016-08-29	2,736	2,890	2,695	2,820	90,300	2,820
2016-08-26	2,797	2,797	2,672	2,686	43,500	2,686
2016-08-25	2,782	2,807	2,733	2,786	40,000	2,786
2016-08-24	2,657	2,773	2,657	2,760	47,900	2,760
2016-08-23	2,676	2,699	2,631	2,662	43,300	2,662
2016-08-22	2,782	2,786	2,701	2,701	55,800	2,701
2016-08-19	2,709	2,845	2,709	2,732	119,300	2,732
2016-08-18	2,630	2,829	2,606	2,740	153,700	2,740
2016-08-17	2,575	2,600	2,573	2,580	39,000	2,580
2016-08-16	2,595	2,645	2,579	2,585	54,400	2,585
2016-08-15	2,645	2,680	2,594	2,604	51,700	2,604
2016-08-12	2,814	2,828	2,610	2,657	191,100	2,657
2016-08-10	2,956	2,980	2,776	2,792	331,400	2,792
2016-08-09	2,560	2,610	2,531	2,556	27,800	2,556
2016-08-08	2,540	2,650	2,537	2,589	61,400	2,589
2016-08-05	2,600	2,649	2,588	2,636	29,100	2,636
2016-08-04	2,688	2,688	2,564	2,585	27,600	2,585
2016-08-03	2,683	2,718	2,641	2,660	34,900	2,660
2016-08-02	2,620	2,779	2,620	2,733	57,300	2,733
2016-08-01	2,611	2,730	2,600	2,659	44,000	2,659
2016-07-29	2,585	2,680	2,555	2,661	57,300	2,661
2016-07-28	2,665	2,680	2,555	2,559	84,300	2,559
2016-07-27	2,783	2,789	2,700	2,704	65,300	2,704
2016-07-26	2,819	2,855	2,741	2,744	73,200	2,744
2016-07-25	2,910	2,987	2,828	2,869	62,200	2,869
2016-07-22	2,990	3,050	2,866	2,901	119,300	2,901
2016-07-21	2,842	3,265	2,730	3,035	433,700	3,035
2016-07-20	2,955	2,980	2,818	2,842	127,200	2,842
2016-07-19	3,200	3,275	2,915	3,005	243,300	3,005
2016-07-15	3,310	3,460	3,015	3,130	417,500	3,130
2016-07-14	3,050	3,430	3,015	3,265	492,200	3,265
2016-07-13	3,070	3,320	2,985	3,115	622,200	3,115
2016-07-12	3,035	3,145	2,910	2,956	178,700	2,956
2016-07-11	3,240	3,325	2,900	2,985	671,900	2,985
2016-07-08	2,635	3,185	2,630	3,030	2,292,900	3,030
2016-07-07	2,580	2,698	2,541	2,685	76,700	2,685
2016-07-06	2,640	2,661	2,539	2,609	97,200	2,609
2016-07-05	2,900	2,915	2,698	2,739	154,800	2,739
2016-07-04	2,730	2,928	2,721	2,866	270,600	2,866
2016-07-01	2,670	2,875	2,594	2,830	354,200	2,830
2016-06-30	2,639	2,736	2,562	2,575	215,700	2,575
2016-06-29	2,700	2,750	2,530	2,597	200,000	2,597
2016-06-28	2,485	2,639	2,430	2,598	146,800	2,598
2016-06-27	2,544	2,770	2,442	2,572	318,000	2,572
2016-06-24	2,925	2,939	2,288	2,395	524,500	2,395
2016-06-23	2,850	2,900	2,685	2,788	260,900	2,788
2016-06-22	3,030	3,080	2,760	2,768	501,600	2,768
2016-06-21	3,185	3,460	3,170	3,235	671,200	3,235
2016-06-20	2,935	3,335	2,921	3,045	722,800	3,045
2016-06-17	3,040	3,060	2,713	2,835	474,200	2,835
2016-06-16	3,335	3,340	2,770	2,867	581,600	2,867
2016-06-15	3,420	3,595	3,215	3,380	414,700	3,380
2016-06-14	4,120	4,245	3,420	3,420	493,700	3,420
2016-06-13	4,500	4,570	4,010	4,120	416,700	4,120
2016-06-10	5,100	5,130	4,550	4,710	708,700	4,710
2016-06-09	4,250	4,900	4,250	4,900	771,100	4,900
2016-06-08	3,945	4,580	3,930	4,200	779,400	4,200
2016-06-07	3,820	4,270	3,815	3,900	405,400	3,900
2016-06-06	3,830	4,020	3,660	3,805	268,800	3,805
2016-06-03	3,830	4,030	3,675	3,760	318,300	3,760
2016-06-02	3,880	4,080	3,600	3,750	373,800	3,750
2016-06-01	3,665	3,870	3,625	3,760	356,600	3,760
2016-05-31	3,970	4,615	3,600	3,700	1,441,900	3,700
2016-05-30	3,950	4,450	3,820	4,200	1,592,100	4,200
2016-05-27	4,025	4,180	3,700	3,750	1,322,000	3,750
2016-05-26	3,510	4,280	3,260	4,280	570,700	4,280
2016-05-25	3,605	3,915	3,380	3,580	1,205,100	3,580
2016-05-24	3,630	3,830	3,480	3,815	1,441,400	3,815
2016-05-23	3,100	3,130	3,100	3,130	115,400	3,130
2016-05-20	2,740	2,898	2,610	2,627	396,100	2,627
2016-05-19	3,000	3,200	2,480	2,866	2,032,300	2,866
2016-05-18	2,748	2,748	2,690	2,748	402,900	2,748
2016-05-17	1,836	2,248	1,836	2,248	62,500	2,248
2016-05-16	1,976	1,978	1,828	1,848	60,300	1,848
2016-05-13	1,886	1,998	1,840	1,976	91,200	1,976
2016-05-12	1,979	1,995	1,860	1,885	206,400	1,885
2016-05-11	2,131	2,197	2,101	2,129	55,200	2,129
2016-05-10	2,189	2,199	2,101	2,131	59,300	2,131
2016-05-09	2,299	2,299	2,182	2,184	127,800	2,184
2016-05-06	2,010	2,300	1,973	2,199	244,100	2,199
2016-05-02	1,919	2,033	1,902	1,997	35,600	1,997
2016-04-28	2,138	2,138	1,894	1,999	109,700	1,999
2016-04-27	1,946	1,988	1,888	1,939	29,100	1,939
2016-04-26	2,112	2,150	1,860	1,926	107,500	1,926
2016-04-25	2,078	2,121	2,070	2,077	80,200	2,077
2016-04-22	2,036	2,069	1,973	2,028	52,600	2,028
2016-04-21	1,990	2,080	1,972	2,060	116,500	2,060
2016-04-20	1,914	2,049	1,914	1,950	113,700	1,950
2016-04-19	1,870	1,931	1,870	1,913	25,900	1,913
2016-04-18	1,882	1,932	1,861	1,861	37,200	1,861
2016-04-15	1,929	1,974	1,922	1,952	32,100	1,952
2016-04-14	1,892	1,985	1,892	1,983	60,400	1,983
2016-04-13	1,880	1,922	1,880	1,892	25,500	1,892
2016-04-12	1,853	1,930	1,850	1,883	43,400	1,883
2016-04-11	1,795	1,864	1,787	1,858	27,500	1,858
2016-04-08	1,730	1,810	1,725	1,793	26,200	1,793
2016-04-07	1,737	1,797	1,727	1,759	17,400	1,759
2016-04-06	1,752	1,783	1,710	1,757	15,800	1,757
2016-04-05	1,812	1,838	1,750	1,753	36,500	1,753
2016-04-04	1,880	1,949	1,822	1,841	40,500	1,841
2016-04-01	1,950	1,957	1,829	1,920	63,400	1,920
2016-03-31	1,955	2,005	1,930	1,970	27,700	1,970
2016-03-30	2,100	2,150	1,945	1,947	81,700	1,947
2016-03-29	1,960	2,045	1,960	2,042	72,500	2,042
2016-03-28	1,850	1,948	1,850	1,948	29,100	1,948
2016-03-25	1,890	1,894	1,853	1,883	19,900	1,883
2016-03-24	1,875	1,911	1,874	1,881	16,700	1,881
2016-03-23	1,918	1,943	1,897	1,897	19,600	1,897
2016-03-22	1,975	1,975	1,913	1,914	27,500	1,914
2016-03-18	1,935	1,963	1,913	1,936	19,800	1,936
2016-03-17	1,982	2,030	1,851	1,975	69,900	1,975
2016-03-16	1,993	2,040	1,957	1,966	44,400	1,966
2016-03-15	2,002	2,060	1,942	2,043	72,000	2,043
2016-03-14	1,925	2,066	1,925	2,009	91,600	2,009
2016-03-11	1,905	1,975	1,885	1,910	34,900	1,910
2016-03-10	1,845	1,950	1,845	1,918	31,600	1,918
2016-03-09	1,870	1,871	1,823	1,841	16,000	1,841
2016-03-08	1,912	1,931	1,830	1,868	36,000	1,868
2016-03-07	1,968	1,980	1,903	1,913	33,100	1,913
2016-03-04	1,902	2,023	1,875	1,977	71,900	1,977
2016-03-03	1,799	1,917	1,799	1,900	60,500	1,900
2016-03-02	1,802	1,835	1,770	1,822	29,900	1,822
2016-03-01	1,655	1,762	1,655	1,762	28,700	1,762
2016-02-29	1,663	1,718	1,659	1,660	14,800	1,660
2016-02-26	1,693	1,728	1,642	1,659	27,900	1,659
2016-02-25	1,651	1,705	1,651	1,685	17,000	1,685
2016-02-24	1,671	1,680	1,630	1,652	15,700	1,652
2016-02-23	1,672	1,725	1,646	1,656	23,100	1,656
2016-02-22	1,554	1,725	1,552	1,690	31,700	1,690
2016-02-19	1,561	1,587	1,541	1,577	19,400	1,577
2016-02-18	1,605	1,680	1,561	1,600	46,900	1,600
2016-02-17	1,515	1,633	1,505	1,539	46,000	1,539
2016-02-16	1,457	1,589	1,452	1,545	44,400	1,545
2016-02-15	1,516	1,547	1,425	1,487	67,400	1,487
2016-02-12	1,405	1,546	1,350	1,397	130,100	1,397
2016-02-10	1,800	1,849	1,488	1,655	109,100	1,655
2016-02-09	1,888	1,888	1,755	1,793	44,800	1,793
2016-02-08	1,750	1,947	1,720	1,947	42,500	1,947
2016-02-05	1,875	1,919	1,705	1,785	59,300	1,785
2016-02-04	1,945	1,963	1,865	1,884	30,400	1,884
2016-02-03	1,999	1,999	1,931	1,952	23,900	1,952
2016-02-02	2,085	2,110	2,011	2,033	33,400	2,033
2016-02-01	2,032	2,140	2,032	2,121	53,000	2,121
2016-01-29	2,035	2,049	1,967	2,026	26,500	2,026
2016-01-28	1,995	2,070	1,989	2,000	34,800	2,000
2016-01-27	1,991	2,046	1,975	2,002	27,300	2,002
2016-01-26	1,941	2,015	1,907	1,960	31,100	1,960
2016-01-25	1,901	2,050	1,894	1,981	44,300	1,981
2016-01-22	1,905	1,927	1,850	1,876	29,800	1,876
2016-01-21	1,928	2,050	1,767	1,785	69,300	1,785
2016-01-20	2,071	2,108	1,860	1,888	64,900	1,888
2016-01-19	1,815	2,207	1,791	2,145	103,400	2,145
2016-01-18	1,691	1,860	1,691	1,808	66,400	1,808
2016-01-15	2,065	2,070	1,835	1,851	66,400	1,851
2016-01-14	1,981	2,045	1,906	2,015	58,100	2,015
2016-01-13	2,150	2,150	2,055	2,130	52,800	2,130
2016-01-12	2,201	2,250	1,895	1,943	126,400	1,943
2016-01-08	2,217	2,299	2,162	2,208	75,400	2,208
2016-01-07	2,145	2,322	2,127	2,300	130,700	2,300
2016-01-06	2,295	2,360	2,151	2,160	156,500	2,160
2016-01-05	2,095	2,310	2,070	2,201	152,500	2,201
2016-01-04	2,061	2,339	2,061	2,145	253,900	2,145

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 [2016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 [2016年度]