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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,530	2,580	2,478	2,502	23,000	2,502
2020-12-29	2,429	2,525	2,395	2,523	22,900	2,523
2020-12-28	2,499	2,500	2,379	2,405	51,900	2,405
2020-12-25	2,470	2,519	2,462	2,469	21,800	2,469
2020-12-24	2,509	2,538	2,476	2,476	19,900	2,476
2020-12-23	2,555	2,590	2,498	2,508	30,700	2,508
2020-12-22	2,660	2,710	2,541	2,560	45,500	2,560
2020-12-21	2,721	2,730	2,671	2,690	14,500	2,690
2020-12-18	2,766	2,793	2,710	2,736	15,400	2,736
2020-12-17	2,814	2,837	2,765	2,765	16,000	2,765
2020-12-16	2,811	2,843	2,792	2,813	9,600	2,813
2020-12-15	2,892	2,892	2,815	2,817	13,800	2,817
2020-12-14	2,993	3,035	2,861	2,892	28,200	2,892
2020-12-11	2,996	3,045	2,958	2,998	13,800	2,998
2020-12-10	2,961	2,982	2,940	2,951	10,100	2,951
2020-12-09	3,060	3,065	2,937	2,983	19,500	2,983
2020-12-08	3,065	3,115	3,030	3,080	9,800	3,080
2020-12-07	3,250	3,250	3,065	3,085	21,500	3,085
2020-12-04	3,325	3,365	3,160	3,230	26,800	3,230
2020-12-03	3,185	3,375	3,180	3,340	37,000	3,340
2020-12-02	3,340	3,390	3,175	3,200	45,300	3,200
2020-12-01	3,340	3,370	3,185	3,285	128,300	3,285
2020-11-30	2,790	3,330	2,790	3,330	118,300	3,330
2020-11-27	2,737	2,847	2,736	2,827	20,600	2,827
2020-11-26	2,690	2,787	2,690	2,761	10,800	2,761
2020-11-25	2,816	2,816	2,737	2,739	8,200	2,739
2020-11-24	2,769	2,819	2,730	2,766	18,500	2,766
2020-11-20	2,660	2,769	2,660	2,760	10,900	2,760
2020-11-19	2,762	2,765	2,666	2,678	22,900	2,678
2020-11-18	2,898	2,898	2,758	2,760	38,700	2,760
2020-11-17	2,994	2,994	2,865	2,904	26,900	2,904
2020-11-16	3,030	3,030	2,974	3,010	9,500	3,010
2020-11-13	2,999	3,060	2,984	3,030	13,000	3,030
2020-11-12	3,070	3,075	3,010	3,060	13,400	3,060
2020-11-11	3,115	3,230	3,085	3,085	33,300	3,085
2020-11-10	3,085	3,220	3,050	3,185	35,600	3,185
2020-11-09	3,030	3,065	2,989	3,060	10,500	3,060
2020-11-06	3,010	3,015	2,956	2,980	6,800	2,980
2020-11-05	2,985	3,005	2,936	2,996	6,900	2,996
2020-11-04	2,923	2,990	2,916	2,985	9,500	2,985
2020-11-02	2,947	2,972	2,898	2,922	13,900	2,922
2020-10-30	3,030	3,075	2,916	2,947	15,900	2,947
2020-10-29	3,015	3,040	2,940	3,025	27,100	3,025
2020-10-28	2,942	3,245	2,910	3,115	75,900	3,115
2020-10-27	2,865	2,944	2,865	2,935	5,600	2,935
2020-10-26	2,901	2,947	2,901	2,915	8,500	2,915
2020-10-23	2,978	2,983	2,865	2,930	13,900	2,930
2020-10-22	3,040	3,040	2,982	2,990	6,800	2,990
2020-10-21	3,005	3,065	3,005	3,015	8,700	3,015
2020-10-20	3,035	3,040	2,995	2,995	3,800	2,995
2020-10-19	2,991	3,025	2,986	3,020	3,600	3,020
2020-10-16	2,991	3,015	2,983	2,991	8,200	2,991
2020-10-15	3,045	3,045	2,997	3,010	11,200	3,010
2020-10-14	3,100	3,100	3,030	3,060	12,800	3,060
2020-10-13	3,165	3,165	3,090	3,100	6,600	3,100
2020-10-12	3,030	3,160	3,030	3,120	16,400	3,120
2020-10-09	3,025	3,035	3,005	3,025	5,600	3,025
2020-10-08	3,045	3,085	3,030	3,050	11,300	3,050
2020-10-07	3,030	3,095	2,987	3,095	8,900	3,095
2020-10-06	3,000	3,045	2,979	3,000	6,800	3,000
2020-10-05	2,903	3,030	2,903	2,990	7,400	2,990
2020-10-02	2,986	3,035	2,936	2,944	14,600	2,944
2020-09-30	3,025	3,070	3,005	3,010	4,100	3,010
2020-09-29	2,995	3,070	2,995	3,050	5,900	3,050
2020-09-28	3,005	3,070	2,985	2,996	8,700	2,996
2020-09-25	3,005	3,050	3,005	3,010	3,800	3,010
2020-09-24	3,060	3,080	2,995	3,015	13,200	3,015
2020-09-23	3,125	3,130	3,085	3,100	6,800	3,100
2020-09-18	3,180	3,180	3,145	3,145	2,800	3,145
2020-09-17	3,210	3,210	3,140	3,145	3,200	3,145
2020-09-16	3,200	3,220	3,155	3,155	7,300	3,155
2020-09-15	3,170	3,230	3,170	3,210	6,300	3,210
2020-09-14	3,160	3,185	3,125	3,180	5,800	3,180
2020-09-11	3,150	3,160	3,085	3,140	9,400	3,140
2020-09-10	3,065	3,095	3,050	3,085	6,500	3,085
2020-09-09	3,070	3,115	3,070	3,070	4,800	3,070
2020-09-08	2,983	3,120	2,983	3,100	10,200	3,100
2020-09-07	2,997	3,070	2,982	2,997	8,900	2,997
2020-09-04	2,988	3,025	2,986	3,005	8,700	3,005
2020-09-03	3,040	3,055	3,020	3,025	7,200	3,025
2020-09-02	3,075	3,090	3,020	3,040	7,700	3,040
2020-09-01	3,040	3,090	3,040	3,075	7,100	3,075
2020-08-31	3,030	3,100	3,015	3,090	8,200	3,090
2020-08-28	3,105	3,105	2,907	3,000	25,800	3,000
2020-08-27	3,220	3,220	3,100	3,105	12,600	3,105
2020-08-26	3,150	3,220	3,130	3,195	10,000	3,195
2020-08-25	3,220	3,225	3,155	3,175	9,300	3,175
2020-08-24	3,185	3,225	3,085	3,225	14,600	3,225
2020-08-21	3,265	3,265	3,210	3,220	4,700	3,220
2020-08-20	3,335	3,335	3,210	3,210	12,800	3,210
2020-08-19	3,240	3,335	3,220	3,320	7,800	3,320
2020-08-18	3,240	3,290	3,225	3,285	7,800	3,285
2020-08-17	3,315	3,345	3,235	3,255	6,600	3,255
2020-08-14	3,350	3,350	3,295	3,315	6,500	3,315
2020-08-13	3,315	3,345	3,195	3,345	17,600	3,345
2020-08-12	3,295	3,325	3,180	3,265	22,200	3,265
2020-08-11	3,220	3,465	3,180	3,310	42,000	3,310
2020-08-07	3,035	3,115	2,980	3,090	17,000	3,090
2020-08-06	3,050	3,050	2,980	3,000	6,300	3,000
2020-08-05	3,050	3,070	3,010	3,055	10,100	3,055
2020-08-04	2,921	3,050	2,921	3,050	14,800	3,050
2020-08-03	2,790	2,920	2,765	2,920	16,500	2,920
2020-07-31	2,940	2,958	2,772	2,808	29,000	2,808
2020-07-30	3,005	3,035	2,951	2,964	12,400	2,964
2020-07-29	3,110	3,125	2,976	3,000	28,200	3,000
2020-07-28	3,210	3,210	3,130	3,130	6,300	3,130
2020-07-27	3,220	3,220	3,160	3,190	4,200	3,190
2020-07-22	3,270	3,270	3,205	3,210	5,400	3,210
2020-07-21	3,205	3,300	3,195	3,270	9,600	3,270
2020-07-20	3,225	3,265	3,120	3,205	20,900	3,205
2020-07-17	3,305	3,305	3,205	3,225	16,200	3,225
2020-07-16	3,360	3,410	3,285	3,300	11,000	3,300
2020-07-15	3,280	3,410	3,270	3,395	16,500	3,395
2020-07-14	3,420	3,440	3,310	3,330	14,000	3,330
2020-07-13	3,380	3,420	3,330	3,420	8,800	3,420
2020-07-10	3,360	3,440	3,330	3,330	10,900	3,330
2020-07-09	3,510	3,510	3,405	3,405	18,900	3,405
2020-07-08	3,475	3,525	3,475	3,510	6,400	3,510
2020-07-07	3,475	3,555	3,415	3,520	23,300	3,520
2020-07-06	3,435	3,490	3,415	3,480	11,500	3,480
2020-07-03	3,355	3,450	3,310	3,435	17,900	3,435
2020-07-02	3,490	3,525	3,315	3,355	45,900	3,355
2020-07-01	3,390	3,580	3,390	3,515	33,400	3,515
2020-06-30	3,450	3,480	3,355	3,435	24,800	3,435
2020-06-29	3,470	3,480	3,360	3,395	36,400	3,395
2020-06-26	3,685	3,700	3,540	3,540	48,600	3,540
2020-06-25	3,730	3,750	3,680	3,700	19,200	3,700
2020-06-24	3,810	3,845	3,735	3,770	24,700	3,770
2020-06-23	3,960	4,040	3,780	3,815	94,300	3,815
2020-06-22	3,840	3,910	3,775	3,840	34,300	3,840
2020-06-19	3,780	3,880	3,755	3,880	24,900	3,880
2020-06-18	3,740	3,765	3,685	3,760	24,500	3,760
2020-06-17	3,705	3,795	3,695	3,770	26,500	3,770
2020-06-16	3,720	3,820	3,715	3,755	39,600	3,755
2020-06-15	3,850	3,870	3,650	3,650	31,700	3,650
2020-06-12	3,735	3,865	3,670	3,825	77,400	3,825
2020-06-11	4,050	4,090	3,930	3,945	32,300	3,945
2020-06-10	3,960	4,055	3,950	4,015	19,400	4,015
2020-06-09	3,985	3,985	3,880	3,945	33,700	3,945
2020-06-08	4,025	4,180	3,985	3,985	55,700	3,985
2020-06-05	3,950	4,050	3,900	4,020	19,200	4,020
2020-06-04	4,075	4,120	3,920	3,950	40,700	3,950
2020-06-03	4,090	4,200	4,050	4,075	40,200	4,075
2020-06-02	4,105	4,125	4,050	4,090	19,500	4,090
2020-06-01	4,040	4,200	4,020	4,105	62,500	4,105
2020-05-29	3,935	4,040	3,935	4,010	22,300	4,010
2020-05-28	4,035	4,085	3,865	3,995	54,200	3,995
2020-05-27	3,915	4,055	3,815	4,035	49,600	4,035
2020-05-26	3,965	4,025	3,855	3,895	54,900	3,895
2020-05-25	3,850	3,985	3,845	3,965	38,000	3,965
2020-05-22	3,840	3,905	3,785	3,820	69,500	3,820
2020-05-21	4,165	4,170	3,845	3,900	150,000	3,900
2020-05-20	4,155	4,270	4,105	4,190	45,900	4,190
2020-05-19	4,200	4,205	4,035	4,160	56,300	4,160
2020-05-18	4,095	4,235	4,005	4,070	61,600	4,070
2020-05-15	4,500	4,540	4,085	4,115	180,600	4,115
2020-05-14	4,250	4,370	3,965	4,050	153,600	4,050
2020-05-13	3,665	4,260	3,550	4,140	302,400	4,140
2020-05-12	3,770	3,830	3,480	3,595	85,900	3,595
2020-05-11	3,540	3,755	3,490	3,720	60,100	3,720
2020-05-08	3,510	3,510	3,320	3,500	51,800	3,500
2020-05-07	3,350	3,520	3,340	3,455	44,100	3,455
2020-05-01	3,400	3,405	3,225	3,300	58,300	3,300
2020-04-30	3,430	3,590	3,325	3,445	98,100	3,445
2020-04-28	3,020	3,330	2,990	3,240	91,000	3,240
2020-04-27	2,970	3,075	2,953	3,015	29,600	3,015
2020-04-24	3,005	3,065	2,881	2,925	30,200	2,925
2020-04-23	2,955	3,100	2,934	3,005	32,400	3,005
2020-04-22	2,975	3,010	2,833	2,940	55,100	2,940
2020-04-21	3,450	3,540	3,010	3,045	152,500	3,045
2020-04-20	2,930	3,400	2,900	3,400	91,700	3,400
2020-04-17	3,215	3,280	2,968	3,000	103,800	3,000
2020-04-16	3,255	3,270	3,120	3,215	56,800	3,215
2020-04-15	3,335	3,395	3,165	3,295	191,900	3,295
2020-04-14	3,020	3,195	2,928	3,195	261,000	3,195
2020-04-13	2,694	2,694	2,694	2,694	10,500	2,694
2020-04-10	2,277	2,277	2,156	2,194	27,000	2,194
2020-04-09	2,161	2,237	2,155	2,227	34,000	2,227
2020-04-08	2,010	2,152	1,970	2,116	32,800	2,116
2020-04-07	1,999	2,045	1,968	2,014	26,700	2,014
2020-04-06	1,829	1,916	1,754	1,913	21,900	1,913
2020-04-03	1,959	2,014	1,845	1,869	20,000	1,869
2020-04-02	1,900	1,982	1,899	1,959	11,000	1,959
2020-04-01	1,990	2,059	1,912	1,934	25,600	1,934
2020-03-31	2,024	2,085	1,990	1,992	24,500	1,992
2020-03-30	1,934	1,993	1,870	1,974	31,000	1,974
2020-03-27	2,131	2,131	2,002	2,024	22,900	2,024
2020-03-26	2,020	2,104	2,002	2,025	34,100	2,025
2020-03-25	2,087	2,209	2,036	2,150	48,500	2,150
2020-03-24	1,811	1,933	1,811	1,917	35,300	1,917
2020-03-23	1,718	1,777	1,670	1,775	22,500	1,775
2020-03-19	1,897	1,898	1,710	1,730	48,600	1,730
2020-03-18	1,867	1,990	1,850	1,865	48,200	1,865
2020-03-17	1,700	1,950	1,660	1,830	72,900	1,830
2020-03-16	1,865	1,945	1,749	1,810	61,800	1,810
2020-03-13	1,793	1,900	1,629	1,785	137,800	1,785
2020-03-12	2,061	2,223	2,031	2,039	89,000	2,039
2020-03-11	2,319	2,395	2,070	2,111	104,500	2,111
2020-03-10	2,056	2,356	2,056	2,277	471,500	2,277
2020-03-09	2,833	2,833	2,525	2,556	92,000	2,556
2020-03-06	3,020	3,045	2,920	2,933	35,000	2,933
2020-03-05	3,175	3,225	3,080	3,090	23,000	3,090
2020-03-04	3,005	3,200	3,005	3,105	27,400	3,105
2020-03-03	3,470	3,475	3,110	3,115	42,300	3,115
2020-03-02	3,020	3,365	2,980	3,300	50,800	3,300
2020-02-28	3,315	3,420	3,000	3,040	109,400	3,040
2020-02-27	3,845	3,845	3,660	3,665	36,400	3,665
2020-02-26	3,910	3,945	3,795	3,845	24,700	3,845
2020-02-25	3,755	3,990	3,755	3,965	29,600	3,965
2020-02-21	3,765	4,035	3,765	4,035	23,200	4,035
2020-02-20	3,895	3,895	3,805	3,805	8,700	3,805
2020-02-19	3,770	3,880	3,770	3,830	10,600	3,830
2020-02-18	3,860	3,860	3,730	3,805	19,600	3,805
2020-02-17	3,920	3,920	3,820	3,855	11,100	3,855
2020-02-14	4,055	4,095	3,950	3,950	21,400	3,950
2020-02-13	4,075	4,170	4,030	4,125	42,500	4,125
2020-02-12	3,820	3,995	3,805	3,935	15,000	3,935
2020-02-10	3,845	3,845	3,800	3,810	8,000	3,810
2020-02-07	3,855	3,890	3,825	3,865	6,600	3,865
2020-02-06	3,910	3,955	3,860	3,890	8,700	3,890
2020-02-05	3,945	3,960	3,890	3,910	8,200	3,910
2020-02-04	3,850	3,940	3,835	3,910	13,300	3,910
2020-02-03	3,675	3,860	3,675	3,820	16,200	3,820
2020-01-31	3,720	3,830	3,720	3,775	9,000	3,775
2020-01-30	3,805	3,825	3,715	3,755	22,000	3,755
2020-01-29	3,920	3,990	3,825	3,845	10,900	3,845
2020-01-28	3,750	3,925	3,750	3,920	15,700	3,920
2020-01-27	3,835	3,840	3,765	3,785	12,900	3,785
2020-01-24	3,865	3,870	3,800	3,840	15,100	3,840
2020-01-23	3,940	3,940	3,830	3,865	31,100	3,865
2020-01-22	3,960	4,005	3,950	3,955	5,900	3,955
2020-01-21	3,940	3,980	3,935	3,955	4,800	3,955
2020-01-20	3,995	4,005	3,955	3,955	5,900	3,955
2020-01-17	3,990	3,995	3,945	3,985	8,600	3,985
2020-01-16	4,020	4,020	3,965	3,990	12,900	3,990
2020-01-15	3,995	4,005	3,930	3,975	13,600	3,975
2020-01-14	4,045	4,045	3,985	3,990	5,700	3,990
2020-01-10	4,040	4,070	3,990	4,000	10,700	4,000
2020-01-09	3,975	4,055	3,965	4,035	13,800	4,035
2020-01-08	4,000	4,000	3,840	3,890	27,300	3,890
2020-01-07	4,095	4,105	4,015	4,030	14,800	4,030
2020-01-06	3,980	4,035	3,965	3,985	14,400	3,985

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 [2020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 [2020年度]