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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,627	1,636	1,567	1,567	19,600	1,567
2021-12-29	1,485	1,638	1,480	1,628	56,600	1,628
2021-12-28	1,465	1,478	1,421	1,471	37,500	1,471
2021-12-27	1,565	1,565	1,468	1,472	33,000	1,472
2021-12-24	1,609	1,619	1,560	1,577	11,200	1,577
2021-12-23	1,634	1,634	1,594	1,602	12,600	1,602
2021-12-22	1,563	1,609	1,545	1,594	21,300	1,594
2021-12-21	1,535	1,566	1,533	1,541	7,700	1,541
2021-12-20	1,570	1,570	1,531	1,537	10,200	1,537
2021-12-17	1,547	1,562	1,532	1,562	9,800	1,562
2021-12-16	1,569	1,578	1,540	1,560	19,900	1,560
2021-12-15	1,542	1,574	1,538	1,556	11,500	1,556
2021-12-14	1,603	1,603	1,536	1,540	24,200	1,540
2021-12-13	1,648	1,651	1,616	1,624	10,600	1,624
2021-12-10	1,693	1,693	1,646	1,649	8,200	1,649
2021-12-09	1,669	1,674	1,653	1,669	5,900	1,669
2021-12-08	1,698	1,698	1,671	1,675	5,000	1,675
2021-12-07	1,649	1,685	1,647	1,660	11,400	1,660
2021-12-06	1,696	1,696	1,640	1,645	27,200	1,645
2021-12-03	1,694	1,716	1,673	1,713	8,600	1,713
2021-12-02	1,744	1,759	1,656	1,694	18,200	1,694
2021-12-01	1,702	1,750	1,690	1,730	13,400	1,730
2021-11-30	1,758	1,758	1,691	1,731	15,600	1,731
2021-11-29	1,721	1,751	1,682	1,692	9,000	1,692
2021-11-26	1,774	1,774	1,726	1,761	12,000	1,761
2021-11-25	1,803	1,810	1,750	1,774	11,700	1,774
2021-11-24	1,840	1,840	1,798	1,810	7,600	1,810
2021-11-22	1,847	1,847	1,820	1,845	6,700	1,845
2021-11-19	1,797	1,835	1,797	1,830	8,600	1,830
2021-11-18	1,816	1,816	1,789	1,810	3,200	1,810
2021-11-17	1,845	1,845	1,796	1,816	7,700	1,816
2021-11-16	1,809	1,844	1,800	1,844	5,200	1,844
2021-11-15	1,825	1,835	1,760	1,815	9,900	1,815
2021-11-12	1,765	1,834	1,765	1,825	9,900	1,825
2021-11-11	1,917	1,917	1,732	1,760	32,300	1,760
2021-11-10	1,837	1,880	1,810	1,879	15,100	1,879
2021-11-09	1,796	1,820	1,779	1,798	7,700	1,798
2021-11-08	1,795	1,799	1,764	1,799	5,000	1,799
2021-11-05	1,790	1,790	1,770	1,790	3,800	1,790
2021-11-04	1,788	1,800	1,779	1,782	3,800	1,782
2021-11-02	1,778	1,778	1,758	1,774	3,300	1,774
2021-11-01	1,809	1,832	1,776	1,787	3,300	1,787
2021-10-29	1,796	1,796	1,772	1,775	1,800	1,775
2021-10-28	1,775	1,789	1,774	1,789	2,900	1,789
2021-10-27	1,798	1,798	1,753	1,776	6,200	1,776
2021-10-26	1,778	1,798	1,778	1,787	2,600	1,787
2021-10-25	1,774	1,782	1,762	1,776	3,300	1,776
2021-10-22	1,791	1,800	1,781	1,785	3,100	1,785
2021-10-21	1,811	1,811	1,783	1,802	3,600	1,802
2021-10-20	1,832	1,842	1,810	1,812	3,600	1,812
2021-10-19	1,852	1,855	1,832	1,832	3,300	1,832
2021-10-18	1,849	1,849	1,820	1,822	3,800	1,822
2021-10-15	1,783	1,845	1,783	1,829	18,300	1,829
2021-10-14	1,769	1,794	1,769	1,781	3,200	1,781
2021-10-13	1,790	1,794	1,767	1,768	4,600	1,768
2021-10-12	1,812	1,812	1,779	1,790	8,600	1,790
2021-10-11	1,804	1,822	1,792	1,814	3,500	1,814
2021-10-08	1,814	1,849	1,804	1,804	13,200	1,804
2021-10-07	1,761	1,834	1,761	1,828	15,200	1,828
2021-10-06	1,787	1,827	1,761	1,761	16,700	1,761
2021-10-05	1,889	1,889	1,777	1,784	21,000	1,784
2021-10-04	1,851	1,901	1,840	1,863	14,300	1,863
2021-10-01	1,851	1,866	1,820	1,855	17,000	1,855
2021-09-30	2,077	2,077	1,836	1,884	52,900	1,884
2021-09-29	2,012	2,038	1,974	2,038	13,900	2,038
2021-09-28	2,073	2,077	2,049	2,062	4,300	2,062
2021-09-27	2,066	2,107	2,026	2,063	13,600	2,063
2021-09-24	2,016	2,081	2,016	2,066	10,300	2,066
2021-09-22	2,038	2,038	1,980	2,004	9,200	2,004
2021-09-21	2,014	2,039	1,969	2,038	8,600	2,038
2021-09-17	2,068	2,068	2,015	2,055	6,400	2,055
2021-09-16	2,125	2,141	2,009	2,087	24,500	2,087
2021-09-15	2,172	2,172	2,117	2,125	13,500	2,125
2021-09-14	2,210	2,210	2,140	2,174	11,900	2,174
2021-09-13	2,100	2,219	2,100	2,216	26,100	2,216
2021-09-10	2,070	2,115	2,051	2,099	13,600	2,099
2021-09-09	2,060	2,071	2,022	2,051	9,500	2,051
2021-09-08	2,045	2,093	2,032	2,067	27,300	2,067
2021-09-07	2,050	2,068	2,011	2,011	10,700	2,011
2021-09-06	1,950	2,040	1,950	2,038	21,000	2,038
2021-09-03	1,940	1,973	1,925	1,950	6,100	1,950
2021-09-02	1,952	1,960	1,937	1,943	4,000	1,943
2021-09-01	1,932	1,978	1,925	1,951	12,700	1,951
2021-08-31	1,944	1,944	1,917	1,922	2,000	1,922
2021-08-30	1,908	1,950	1,896	1,932	7,000	1,932
2021-08-27	1,904	1,945	1,904	1,909	8,500	1,909
2021-08-26	1,880	1,916	1,872	1,915	3,900	1,915
2021-08-25	1,856	1,907	1,856	1,880	8,300	1,880
2021-08-24	1,912	1,927	1,875	1,881	9,300	1,881
2021-08-23	1,800	1,900	1,780	1,878	17,400	1,878
2021-08-20	1,769	1,776	1,751	1,756	4,300	1,756
2021-08-19	1,785	1,805	1,768	1,775	6,600	1,775
2021-08-18	1,775	1,820	1,745	1,802	15,800	1,802
2021-08-17	1,873	1,889	1,782	1,799	25,700	1,799
2021-08-16	1,930	1,945	1,885	1,899	12,400	1,899
2021-08-13	1,962	1,999	1,927	1,963	27,500	1,963
2021-08-12	2,100	2,114	1,980	2,027	109,700	2,027
2021-08-11	1,706	1,735	1,701	1,728	7,200	1,728
2021-08-10	1,681	1,706	1,681	1,706	5,200	1,706
2021-08-06	1,701	1,704	1,685	1,685	9,200	1,685
2021-08-05	1,716	1,720	1,701	1,701	8,600	1,701
2021-08-04	1,773	1,773	1,720	1,723	8,200	1,723
2021-08-03	1,765	1,777	1,752	1,765	3,600	1,765
2021-08-02	1,780	1,781	1,751	1,764	3,600	1,764
2021-07-30	1,800	1,800	1,761	1,765	13,000	1,765
2021-07-29	1,831	1,831	1,788	1,812	4,800	1,812
2021-07-28	1,845	1,845	1,788	1,813	7,800	1,813
2021-07-27	1,835	1,849	1,833	1,836	3,000	1,836
2021-07-26	1,839	1,854	1,834	1,835	2,700	1,835
2021-07-21	1,829	1,844	1,820	1,838	6,400	1,838
2021-07-20	1,800	1,852	1,800	1,829	10,700	1,829
2021-07-19	1,870	1,871	1,820	1,821	23,100	1,821
2021-07-16	1,900	1,909	1,875	1,886	7,300	1,886
2021-07-15	1,935	1,935	1,886	1,898	14,800	1,898
2021-07-14	1,893	1,938	1,893	1,920	10,600	1,920
2021-07-13	1,895	1,914	1,886	1,893	7,800	1,893
2021-07-12	1,915	1,923	1,903	1,905	6,500	1,905
2021-07-09	1,908	1,925	1,863	1,915	20,300	1,915
2021-07-08	1,935	1,957	1,910	1,918	12,500	1,918
2021-07-07	1,936	1,944	1,909	1,933	10,000	1,933
2021-07-06	1,965	1,965	1,941	1,941	10,400	1,941
2021-07-05	1,981	1,992	1,965	1,965	7,500	1,965
2021-07-02	1,984	1,991	1,983	1,985	4,100	1,985
2021-07-01	2,015	2,015	1,980	1,985	15,600	1,985
2021-06-30	2,023	2,030	2,005	2,014	10,200	2,014
2021-06-29	2,016	2,026	2,012	2,015	9,100	2,015
2021-06-28	2,022	2,031	2,015	2,015	6,800	2,015
2021-06-25	2,040	2,040	2,017	2,017	12,600	2,017
2021-06-24	2,045	2,047	2,031	2,040	3,700	2,040
2021-06-23	2,061	2,070	2,047	2,049	9,300	2,049
2021-06-22	2,093	2,093	2,061	2,069	3,900	2,069
2021-06-21	2,096	2,100	2,053	2,053	9,800	2,053
2021-06-18	2,156	2,156	2,097	2,103	4,000	2,103
2021-06-17	2,125	2,130	2,102	2,120	7,100	2,120
2021-06-16	2,178	2,178	2,142	2,148	5,800	2,148
2021-06-15	2,107	2,170	2,101	2,170	13,800	2,170
2021-06-14	2,112	2,116	2,086	2,107	4,100	2,107
2021-06-11	2,128	2,128	2,100	2,112	7,300	2,112
2021-06-10	2,113	2,113	2,078	2,111	4,600	2,111
2021-06-09	2,065	2,099	2,051	2,096	13,200	2,096
2021-06-08	2,055	2,081	2,055	2,062	7,000	2,062
2021-06-07	2,015	2,082	2,012	2,055	14,600	2,055
2021-06-04	2,085	2,090	2,030	2,036	18,700	2,036
2021-06-03	2,082	2,093	2,080	2,085	6,100	2,085
2021-06-02	2,092	2,114	2,080	2,082	5,800	2,082
2021-06-01	2,082	2,130	2,080	2,096	10,700	2,096
2021-05-31	2,145	2,145	2,070	2,092	20,200	2,092
2021-05-28	2,150	2,196	2,130	2,172	6,400	2,172
2021-05-27	2,201	2,201	2,140	2,162	7,500	2,162
2021-05-26	2,153	2,199	2,140	2,199	8,400	2,199
2021-05-25	2,209	2,209	2,153	2,155	8,800	2,155
2021-05-24	2,258	2,258	2,182	2,182	7,500	2,182
2021-05-21	2,222	2,249	2,194	2,212	15,600	2,212
2021-05-20	2,177	2,182	2,132	2,179	13,200	2,179
2021-05-19	2,075	2,166	2,070	2,163	18,000	2,163
2021-05-18	2,043	2,076	2,023	2,070	11,900	2,070
2021-05-17	2,170	2,190	2,045	2,058	33,800	2,058
2021-05-14	2,188	2,199	2,175	2,197	11,700	2,197
2021-05-13	2,207	2,230	2,154	2,181	17,600	2,181
2021-05-12	2,308	2,308	2,210	2,237	30,000	2,237
2021-05-11	2,398	2,398	2,301	2,313	20,500	2,313
2021-05-10	2,414	2,453	2,329	2,380	40,300	2,380
2021-05-07	2,396	2,422	2,393	2,394	5,600	2,394
2021-05-06	2,469	2,484	2,388	2,388	16,400	2,388
2021-04-30	2,530	2,530	2,480	2,480	7,900	2,480
2021-04-28	2,561	2,562	2,520	2,525	7,700	2,525
2021-04-27	2,530	2,577	2,523	2,561	7,500	2,561
2021-04-26	2,530	2,530	2,503	2,530	3,400	2,530
2021-04-23	2,512	2,546	2,503	2,533	6,600	2,533
2021-04-22	2,520	2,534	2,480	2,525	10,100	2,525
2021-04-21	2,542	2,542	2,486	2,511	17,500	2,511
2021-04-20	2,570	2,578	2,532	2,577	10,100	2,577
2021-04-19	2,510	2,587	2,510	2,587	15,900	2,587
2021-04-16	2,468	2,511	2,430	2,507	14,200	2,507
2021-04-15	2,495	2,512	2,454	2,463	10,300	2,463
2021-04-14	2,505	2,510	2,486	2,495	6,900	2,495
2021-04-13	2,521	2,562	2,505	2,505	9,000	2,505
2021-04-12	2,577	2,589	2,501	2,521	21,700	2,521
2021-04-09	2,651	2,651	2,570	2,570	32,700	2,570
2021-04-08	2,827	2,827	2,634	2,634	59,200	2,634
2021-04-07	2,711	2,875	2,711	2,860	51,300	2,860
2021-04-06	2,768	2,768	2,678	2,697	10,600	2,697
2021-04-05	2,798	2,807	2,706	2,728	18,200	2,728
2021-04-02	2,790	2,812	2,773	2,779	15,400	2,779
2021-04-01	2,751	2,789	2,730	2,786	17,300	2,786
2021-03-31	2,671	2,779	2,661	2,763	26,600	2,763
2021-03-30	2,699	2,700	2,645	2,700	11,000	2,700
2021-03-29	2,627	2,710	2,600	2,667	44,200	2,667
2021-03-26	2,552	2,615	2,540	2,615	12,700	2,615
2021-03-25	2,500	2,546	2,485	2,530	5,600	2,530
2021-03-24	2,600	2,600	2,517	2,518	18,700	2,518
2021-03-23	2,679	2,679	2,605	2,607	15,600	2,607
2021-03-22	2,643	2,684	2,608	2,683	22,600	2,683
2021-03-19	2,625	2,643	2,602	2,643	14,400	2,643
2021-03-18	2,617	2,675	2,570	2,675	52,500	2,675
2021-03-17	2,568	2,638	2,563	2,615	25,500	2,615
2021-03-16	2,497	2,569	2,496	2,569	19,900	2,569
2021-03-15	2,540	2,540	2,457	2,497	9,800	2,497
2021-03-12	2,473	2,528	2,459	2,502	14,700	2,502
2021-03-11	2,386	2,464	2,379	2,460	15,700	2,460
2021-03-10	2,345	2,378	2,328	2,376	14,600	2,376
2021-03-09	2,291	2,349	2,266	2,321	16,900	2,321
2021-03-08	2,313	2,358	2,292	2,316	14,000	2,316
2021-03-05	2,325	2,325	2,238	2,313	27,100	2,313
2021-03-04	2,371	2,371	2,292	2,331	27,200	2,331
2021-03-03	2,412	2,431	2,377	2,386	26,800	2,386
2021-03-02	2,449	2,577	2,390	2,440	124,100	2,440
2021-03-01	2,443	2,443	2,385	2,421	24,000	2,421
2021-02-26	2,435	2,493	2,409	2,424	17,800	2,424
2021-02-25	2,465	2,513	2,455	2,458	12,400	2,458
2021-02-24	2,520	2,669	2,453	2,459	87,700	2,459
2021-02-22	2,450	2,541	2,450	2,507	12,100	2,507
2021-02-19	2,456	2,465	2,405	2,450	27,000	2,450
2021-02-18	2,535	2,548	2,478	2,479	19,100	2,479
2021-02-17	2,509	2,545	2,491	2,540	20,800	2,540
2021-02-16	2,525	2,540	2,491	2,509	18,600	2,509
2021-02-15	2,562	2,562	2,505	2,511	15,300	2,511
2021-02-12	2,570	2,570	2,513	2,555	23,000	2,555
2021-02-10	2,636	2,688	2,550	2,566	47,000	2,566
2021-02-09	2,771	2,771	2,634	2,649	51,100	2,649
2021-02-08	2,842	2,847	2,745	2,763	24,900	2,763
2021-02-05	2,838	2,860	2,804	2,845	14,800	2,845
2021-02-04	2,773	2,875	2,767	2,838	19,900	2,838
2021-02-03	2,755	2,805	2,740	2,772	26,300	2,772
2021-02-02	2,644	2,755	2,603	2,753	25,500	2,753
2021-02-01	2,591	2,650	2,550	2,644	18,200	2,644
2021-01-29	2,681	2,704	2,571	2,591	28,100	2,591
2021-01-28	2,683	2,717	2,666	2,676	18,100	2,676
2021-01-27	2,731	2,767	2,728	2,760	7,400	2,760
2021-01-26	2,817	2,817	2,700	2,711	25,400	2,711
2021-01-25	2,663	2,880	2,663	2,817	47,500	2,817
2021-01-22	2,634	2,699	2,634	2,663	15,000	2,663
2021-01-21	2,597	2,651	2,548	2,638	18,700	2,638
2021-01-20	2,613	2,629	2,550	2,560	16,800	2,560
2021-01-19	2,660	2,683	2,608	2,613	17,000	2,613
2021-01-18	2,560	2,776	2,560	2,626	92,100	2,626
2021-01-15	2,574	2,607	2,560	2,587	19,900	2,587
2021-01-14	2,731	2,736	2,568	2,574	47,400	2,574
2021-01-13	2,570	2,691	2,570	2,681	23,000	2,681
2021-01-12	2,562	2,590	2,536	2,569	15,000	2,569
2021-01-08	2,503	2,554	2,503	2,526	12,500	2,526
2021-01-07	2,523	2,555	2,492	2,526	28,300	2,526
2021-01-06	2,499	2,538	2,463	2,496	17,100	2,496
2021-01-05	2,451	2,473	2,427	2,466	15,400	2,466
2021-01-04	2,552	2,552	2,402	2,484	12,900	2,484

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 [2021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 [2021年度]