6549 ディーエムソリューションズ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,251 | 2,275 | 2,213 | 2,213 | 12,200 | 2,213 |
| 2017-12-28 | 2,251 | 2,251 | 2,205 | 2,228 | 9,400 | 2,228 |
| 2017-12-27 | 2,135 | 2,250 | 2,130 | 2,244 | 14,700 | 2,244 |
| 2017-12-26 | 2,125 | 2,154 | 2,110 | 2,134 | 18,500 | 2,134 |
| 2017-12-25 | 2,218 | 2,218 | 2,141 | 2,145 | 16,600 | 2,145 |
| 2017-12-22 | 2,084 | 2,150 | 2,078 | 2,147 | 31,800 | 2,147 |
| 2017-12-21 | 2,200 | 2,207 | 2,137 | 2,137 | 23,100 | 2,137 |
| 2017-12-20 | 2,225 | 2,240 | 2,202 | 2,217 | 14,300 | 2,217 |
| 2017-12-19 | 2,325 | 2,325 | 2,224 | 2,225 | 17,300 | 2,225 |
| 2017-12-18 | 2,350 | 2,352 | 2,300 | 2,311 | 9,100 | 2,311 |
| 2017-12-15 | 2,336 | 2,350 | 2,317 | 2,349 | 9,600 | 2,349 |
| 2017-12-14 | 2,310 | 2,340 | 2,310 | 2,320 | 9,500 | 2,320 |
| 2017-12-13 | 2,419 | 2,500 | 2,309 | 2,317 | 33,900 | 2,317 |
| 2017-12-12 | 2,577 | 2,759 | 2,411 | 2,418 | 104,300 | 2,418 |
| 2017-12-11 | 2,594 | 2,594 | 2,400 | 2,560 | 39,700 | 2,560 |
| 2017-12-08 | 2,329 | 2,428 | 2,305 | 2,428 | 11,600 | 2,428 |
| 2017-12-07 | 2,275 | 2,337 | 2,265 | 2,322 | 5,100 | 2,322 |
| 2017-12-06 | 2,426 | 2,475 | 2,220 | 2,294 | 32,100 | 2,294 |
| 2017-12-05 | 2,420 | 2,439 | 2,375 | 2,425 | 24,800 | 2,425 |
| 2017-12-04 | 2,300 | 2,450 | 2,300 | 2,370 | 13,000 | 2,370 |
| 2017-12-01 | 2,328 | 2,341 | 2,166 | 2,250 | 24,400 | 2,250 |
| 2017-11-30 | 2,450 | 2,450 | 2,279 | 2,428 | 22,900 | 2,428 |
| 2017-11-29 | 2,208 | 2,500 | 2,137 | 2,448 | 41,000 | 2,448 |
| 2017-11-28 | 2,213 | 2,214 | 2,183 | 2,183 | 2,800 | 2,183 |
| 2017-11-27 | 2,212 | 2,236 | 2,210 | 2,213 | 4,900 | 2,213 |
| 2017-11-24 | 2,230 | 2,233 | 2,165 | 2,212 | 6,600 | 2,212 |
| 2017-11-22 | 2,179 | 2,215 | 2,178 | 2,215 | 5,800 | 2,215 |
| 2017-11-21 | 2,138 | 2,180 | 2,128 | 2,179 | 2,900 | 2,179 |
| 2017-11-20 | 2,088 | 2,170 | 2,069 | 2,170 | 5,700 | 2,170 |
| 2017-11-17 | 2,099 | 2,099 | 2,060 | 2,079 | 5,300 | 2,079 |
| 2017-11-16 | 2,039 | 2,089 | 2,028 | 2,069 | 10,400 | 2,069 |
| 2017-11-15 | 2,226 | 2,229 | 2,120 | 2,123 | 14,100 | 2,123 |
| 2017-11-13 | 2,402 | 2,402 | 2,226 | 2,292 | 41,600 | 2,292 |
| 2017-11-10 | 2,434 | 2,539 | 2,428 | 2,539 | 14,500 | 2,539 |
| 2017-11-09 | 2,407 | 2,429 | 2,398 | 2,406 | 4,100 | 2,406 |
| 2017-11-08 | 2,406 | 2,442 | 2,395 | 2,406 | 3,200 | 2,406 |
| 2017-11-07 | 2,409 | 2,420 | 2,405 | 2,406 | 2,100 | 2,406 |
| 2017-11-06 | 2,449 | 2,449 | 2,401 | 2,447 | 3,300 | 2,447 |
| 2017-11-02 | 2,419 | 2,419 | 2,401 | 2,401 | 4,900 | 2,401 |
| 2017-11-01 | 2,447 | 2,448 | 2,411 | 2,420 | 6,800 | 2,420 |
| 2017-10-31 | 2,418 | 2,449 | 2,418 | 2,449 | 1,900 | 2,449 |
| 2017-10-30 | 2,415 | 2,470 | 2,415 | 2,415 | 8,000 | 2,415 |
| 2017-10-27 | 2,414 | 2,459 | 2,410 | 2,412 | 3,600 | 2,412 |
| 2017-10-26 | 2,400 | 2,480 | 2,400 | 2,409 | 2,400 | 2,409 |
| 2017-10-25 | 2,480 | 2,480 | 2,395 | 2,395 | 10,300 | 2,395 |
| 2017-10-24 | 2,380 | 2,412 | 2,380 | 2,407 | 5,000 | 2,407 |
| 2017-10-23 | 2,456 | 2,456 | 2,390 | 2,395 | 11,000 | 2,395 |
| 2017-10-20 | 2,473 | 2,475 | 2,418 | 2,426 | 11,900 | 2,426 |
| 2017-10-19 | 2,540 | 2,540 | 2,485 | 2,485 | 13,000 | 2,485 |
| 2017-10-18 | 2,700 | 2,709 | 2,520 | 2,560 | 20,300 | 2,560 |
| 2017-10-17 | 2,719 | 2,769 | 2,611 | 2,619 | 83,300 | 2,619 |
| 2017-10-16 | 2,495 | 2,495 | 2,410 | 2,469 | 8,800 | 2,469 |
| 2017-10-13 | 2,402 | 2,480 | 2,394 | 2,477 | 5,900 | 2,477 |
| 2017-10-12 | 2,361 | 2,393 | 2,352 | 2,381 | 12,500 | 2,381 |
| 2017-10-11 | 2,357 | 2,381 | 2,357 | 2,365 | 2,700 | 2,365 |
| 2017-10-10 | 2,377 | 2,400 | 2,353 | 2,355 | 8,500 | 2,355 |
| 2017-10-06 | 2,430 | 2,449 | 2,362 | 2,377 | 14,800 | 2,377 |
| 2017-10-05 | 2,535 | 2,577 | 2,410 | 2,420 | 17,400 | 2,420 |
| 2017-10-04 | 2,593 | 2,593 | 2,446 | 2,522 | 10,400 | 2,522 |
| 2017-10-03 | 2,547 | 2,591 | 2,475 | 2,591 | 4,900 | 2,591 |
| 2017-10-02 | 2,480 | 2,480 | 2,430 | 2,460 | 6,500 | 2,460 |
| 2017-09-29 | 2,555 | 2,555 | 2,450 | 2,500 | 8,000 | 2,500 |
| 2017-09-28 | 2,605 | 2,605 | 2,553 | 2,555 | 4,600 | 2,555 |
| 2017-09-27 | 2,560 | 2,600 | 2,560 | 2,589 | 3,300 | 2,589 |
| 2017-09-26 | 5,160 | 5,200 | 5,080 | 5,090 | 5,900 | 2,545 |
| 2017-09-25 | 5,250 | 5,300 | 5,180 | 5,230 | 2,900 | 2,615 |
| 2017-09-22 | 5,310 | 5,310 | 5,200 | 5,200 | 5,400 | 2,600 |
| 2017-09-21 | 5,240 | 5,380 | 5,220 | 5,380 | 4,400 | 2,690 |
| 2017-09-20 | 5,560 | 5,560 | 5,240 | 5,320 | 21,600 | 2,660 |
| 2017-09-19 | 5,630 | 5,630 | 5,520 | 5,570 | 2,800 | 2,785 |
| 2017-09-15 | 5,530 | 5,530 | 5,330 | 5,490 | 5,000 | 2,745 |
| 2017-09-14 | 5,590 | 5,650 | 5,450 | 5,510 | 3,500 | 2,755 |
| 2017-09-13 | 5,770 | 5,770 | 5,700 | 5,700 | 400 | 2,850 |
| 2017-09-12 | 5,540 | 5,900 | 5,520 | 5,760 | 9,800 | 2,880 |
| 2017-09-11 | 5,550 | 5,570 | 5,440 | 5,530 | 8,600 | 2,765 |
| 2017-09-08 | 5,460 | 5,500 | 5,340 | 5,390 | 7,600 | 2,695 |
| 2017-09-07 | 5,640 | 5,640 | 5,450 | 5,580 | 600 | 2,790 |
| 2017-09-06 | 5,400 | 5,600 | 5,400 | 5,580 | 4,000 | 2,790 |
| 2017-09-05 | 5,830 | 5,850 | 5,460 | 5,670 | 11,400 | 2,835 |
| 2017-09-04 | 5,650 | 6,150 | 5,570 | 5,820 | 19,500 | 2,910 |
| 2017-09-01 | 5,760 | 5,760 | 5,660 | 5,750 | 2,900 | 2,875 |
| 2017-08-31 | 5,900 | 5,920 | 5,750 | 5,870 | 13,100 | 2,935 |
| 2017-08-30 | 5,570 | 5,800 | 5,500 | 5,800 | 5,300 | 2,900 |
| 2017-08-29 | 5,590 | 5,640 | 5,410 | 5,410 | 6,000 | 2,705 |
| 2017-08-28 | 5,680 | 5,690 | 5,330 | 5,590 | 15,400 | 2,795 |
| 2017-08-25 | 5,840 | 5,840 | 5,650 | 5,680 | 2,600 | 2,840 |
| 2017-08-24 | 5,850 | 5,850 | 5,730 | 5,800 | 3,600 | 2,900 |
| 2017-08-23 | 5,720 | 5,830 | 5,720 | 5,800 | 8,700 | 2,900 |
| 2017-08-22 | 5,590 | 5,740 | 5,560 | 5,660 | 8,000 | 2,830 |
| 2017-08-21 | 5,430 | 5,640 | 5,400 | 5,590 | 9,500 | 2,795 |
| 2017-08-18 | 5,330 | 5,450 | 5,270 | 5,430 | 5,200 | 2,715 |
| 2017-08-17 | 5,380 | 5,400 | 5,220 | 5,330 | 2,800 | 2,665 |
| 2017-08-16 | 5,320 | 5,490 | 5,290 | 5,420 | 4,200 | 2,710 |
| 2017-08-15 | 5,320 | 5,320 | 4,980 | 5,310 | 3,000 | 2,655 |
| 2017-08-14 | 5,360 | 5,420 | 5,300 | 5,370 | 3,400 | 2,685 |
| 2017-08-10 | 5,430 | 5,540 | 5,280 | 5,460 | 7,800 | 2,730 |
| 2017-08-09 | 5,520 | 5,520 | 5,380 | 5,510 | 10,600 | 2,755 |
| 2017-08-08 | 5,300 | 5,510 | 5,300 | 5,500 | 19,100 | 2,750 |
| 2017-08-07 | 5,040 | 5,290 | 5,000 | 5,260 | 7,900 | 2,630 |
| 2017-08-04 | 5,000 | 5,180 | 4,960 | 5,030 | 3,000 | 2,515 |
| 2017-08-03 | 5,020 | 5,140 | 4,900 | 5,140 | 5,400 | 2,570 |
| 2017-08-02 | 4,920 | 5,050 | 4,920 | 5,010 | 3,900 | 2,505 |
| 2017-08-01 | 5,270 | 5,400 | 4,840 | 4,990 | 22,200 | 2,495 |
| 2017-07-31 | 5,510 | 5,510 | 5,240 | 5,310 | 11,500 | 2,655 |
| 2017-07-28 | 5,670 | 5,670 | 5,600 | 5,600 | 5,900 | 2,800 |
| 2017-07-27 | 5,720 | 5,720 | 5,660 | 5,690 | 3,200 | 2,845 |
| 2017-07-26 | 5,900 | 5,900 | 5,600 | 5,720 | 27,300 | 2,860 |
| 2017-07-25 | 6,020 | 6,020 | 5,840 | 5,960 | 8,500 | 2,980 |
| 2017-07-24 | 5,880 | 6,050 | 5,870 | 5,950 | 3,900 | 2,975 |
| 2017-07-21 | 5,950 | 6,000 | 5,910 | 5,950 | 4,500 | 2,975 |
| 2017-07-20 | 6,050 | 6,100 | 5,900 | 6,040 | 13,600 | 3,020 |
| 2017-07-19 | 6,190 | 6,290 | 6,050 | 6,140 | 58,700 | 3,070 |
| 2017-07-18 | 5,910 | 6,020 | 5,810 | 5,880 | 13,300 | 2,940 |
| 2017-07-14 | 5,930 | 5,980 | 5,810 | 5,920 | 11,200 | 2,960 |
| 2017-07-13 | 6,100 | 6,230 | 5,830 | 5,930 | 36,600 | 2,965 |
| 2017-07-12 | 5,970 | 6,090 | 5,810 | 5,960 | 17,500 | 2,980 |
| 2017-07-11 | 5,810 | 6,050 | 5,810 | 6,020 | 16,000 | 3,010 |
| 2017-07-10 | 5,890 | 6,030 | 5,750 | 5,760 | 11,700 | 2,880 |
| 2017-07-07 | 5,890 | 6,070 | 5,760 | 5,880 | 26,000 | 2,940 |
| 2017-07-06 | 6,240 | 6,450 | 5,940 | 6,000 | 54,100 | 3,000 |
| 2017-07-05 | 6,680 | 6,760 | 5,960 | 6,150 | 99,800 | 3,075 |
| 2017-07-04 | 6,140 | 6,850 | 6,010 | 6,760 | 267,100 | 3,380 |
| 2017-07-03 | 6,020 | 6,140 | 5,750 | 5,850 | 37,300 | 2,925 |
| 2017-06-30 | 5,660 | 6,000 | 5,560 | 6,000 | 50,300 | 3,000 |
| 2017-06-29 | 5,820 | 5,940 | 5,640 | 5,770 | 37,800 | 2,885 |
| 2017-06-28 | 6,430 | 6,480 | 5,690 | 5,690 | 90,200 | 2,845 |
| 2017-06-27 | 6,470 | 6,800 | 6,310 | 6,460 | 69,200 | 3,230 |
| 2017-06-26 | 6,760 | 6,870 | 6,330 | 6,460 | 86,900 | 3,230 |
| 2017-06-23 | 7,710 | 7,900 | 6,800 | 7,000 | 299,700 | 3,500 |
| 2017-06-22 | 6,850 | 8,500 | 6,850 | 7,560 | 1,040,900 | 3,780 |
| 2017-06-21 | 7,100 | 7,430 | 6,810 | 7,000 | 440,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→2株
