6549 ディーエムソリューションズ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,083	1,083	1,046	1,073	1,000	1,073
2019-12-27	1,061	1,061	1,053	1,053	400	1,053
2019-12-26	1,085	1,088	1,030	1,051	5,700	1,051
2019-12-25	1,066	1,096	1,063	1,085	4,100	1,085
2019-12-24	1,051	1,063	1,045	1,056	3,800	1,056
2019-12-23	1,036	1,066	1,036	1,051	1,600	1,051
2019-12-20	1,015	1,066	1,015	1,036	3,900	1,036
2019-12-19	1,013	1,018	1,013	1,018	500	1,018
2019-12-18	1,026	1,026	1,025	1,025	500	1,025
2019-12-17	1,030	1,045	1,016	1,035	3,000	1,035
2019-12-16	989	1,030	983	1,030	29,700	1,030
2019-12-13	986	990	983	983	3,400	983
2019-12-12	980	986	978	986	2,600	986
2019-12-11	979	986	976	978	2,200	978
2019-12-10	971	985	969	985	3,700	985
2019-12-09	970	972	969	972	1,300	972
2019-12-06	970	971	970	970	5,100	970
2019-12-05	969	971	969	970	3,400	970
2019-12-04	960	966	960	965	1,200	965
2019-12-03	960	963	960	963	900	963
2019-12-02	955	965	955	960	400	960
2019-11-29	960	960	952	953	600	953
2019-11-28	960	960	960	960	1,200	960
2019-11-27	951	952	951	952	10,400	952
2019-11-26	956	958	951	958	2,700	958
2019-11-25	957	971	957	971	900	971
2019-11-22	952	956	950	956	600	956
2019-11-21	952	952	952	952	100	952
2019-11-20	947	963	946	957	1,000	957
2019-11-19	940	954	940	954	1,200	954
2019-11-18	943	944	941	941	900	941
2019-11-15	968	968	943	943	1,100	943
2019-11-14	935	938	935	938	16,000	938
2019-11-13	971	971	937	942	6,500	942
2019-11-12	1,000	1,000	970	970	10,100	970
2019-11-11	1,012	1,030	1,010	1,018	5,200	1,018
2019-11-08	1,000	1,011	1,000	1,002	4,100	1,002
2019-11-07	1,008	1,013	986	996	8,200	996
2019-11-06	995	995	985	993	800	993
2019-11-05	993	995	989	995	700	995
2019-11-01	992	994	992	993	500	993
2019-10-31	1,001	1,001	995	1,001	1,500	1,001
2019-10-30	997	1,001	997	1,001	1,100	1,001
2019-10-29	993	1,004	993	997	1,400	997
2019-10-28	1,016	1,016	1,008	1,009	1,500	1,009
2019-10-25	1,012	1,015	1,004	1,012	2,000	1,012
2019-10-24	1,000	1,011	995	997	3,700	997
2019-10-23	981	999	981	998	21,900	998
2019-10-21	977	994	977	981	1,100	981
2019-10-18	969	969	969	969	100	969
2019-10-17	975	984	975	981	1,600	981
2019-10-16	976	977	975	975	1,300	975
2019-10-15	958	977	958	976	1,200	976
2019-10-11	955	958	954	957	600	957
2019-10-10	952	960	952	956	600	956
2019-10-09	947	955	947	954	500	954
2019-10-08	958	971	947	947	4,000	947
2019-10-07	967	967	954	954	2,800	954
2019-10-04	951	970	946	954	1,200	954
2019-10-03	953	954	946	946	4,600	946
2019-10-02	978	978	974	974	500	974
2019-10-01	960	963	953	963	3,800	963
2019-09-30	978	984	952	952	4,100	952
2019-09-27	975	982	973	977	2,100	977
2019-09-26	985	985	977	978	3,000	978
2019-09-25	982	991	981	985	6,100	985
2019-09-24	1,000	1,000	981	985	3,200	985
2019-09-20	993	1,000	972	1,000	5,800	1,000
2019-09-19	996	1,005	995	998	7,300	998
2019-09-18	1,000	1,000	999	999	3,900	999
2019-09-17	1,010	1,010	1,010	1,010	2,400	1,010
2019-09-13	1,020	1,020	1,012	1,012	1,100	1,012
2019-09-12	1,020	1,021	1,018	1,019	2,200	1,019
2019-09-11	1,046	1,046	1,015	1,021	4,200	1,021
2019-09-10	1,061	1,061	1,061	1,061	100	1,061
2019-09-09	1,057	1,081	1,021	1,081	2,400	1,081
2019-09-06	1,066	1,076	1,059	1,059	800	1,059
2019-09-05	1,071	1,071	1,071	1,071	100	1,071
2019-09-04	1,071	1,071	1,071	1,071	200	1,071
2019-09-03	1,100	1,100	1,071	1,071	1,200	1,071
2019-09-02	1,110	1,110	1,080	1,109	1,100	1,109
2019-08-30	1,119	1,119	1,119	1,119	100	1,119
2019-08-29	1,080	1,080	1,079	1,079	1,700	1,079
2019-08-28	1,081	1,086	1,081	1,085	1,400	1,085
2019-08-27	1,088	1,093	1,088	1,090	1,900	1,090
2019-08-26	1,104	1,104	1,095	1,098	1,000	1,098
2019-08-23	1,089	1,108	1,080	1,086	1,200	1,086
2019-08-22	1,081	1,119	1,073	1,119	7,800	1,119
2019-08-21	1,098	1,098	1,081	1,090	3,200	1,090
2019-08-20	1,107	1,107	1,100	1,107	1,900	1,107
2019-08-19	1,101	1,128	1,101	1,127	1,700	1,127
2019-08-16	1,119	1,120	1,083	1,090	1,700	1,090
2019-08-15	1,100	1,110	1,100	1,110	1,400	1,110
2019-08-14	1,131	1,131	1,099	1,107	1,400	1,107
2019-08-13	1,124	1,151	1,060	1,101	12,100	1,101
2019-08-09	1,194	1,215	1,194	1,214	900	1,214
2019-08-08	1,190	1,199	1,173	1,199	900	1,199
2019-08-07	1,155	1,198	1,155	1,190	1,400	1,190
2019-08-06	1,111	1,152	1,111	1,149	900	1,149
2019-08-05	1,170	1,170	1,125	1,145	2,100	1,145
2019-08-02	1,173	1,192	1,173	1,175	1,300	1,175
2019-08-01	1,190	1,200	1,188	1,199	900	1,199
2019-07-31	1,173	1,180	1,173	1,180	200	1,180
2019-07-30	1,176	1,190	1,175	1,181	2,000	1,181
2019-07-29	1,176	1,176	1,176	1,176	100	1,176
2019-07-26	1,185	1,186	1,185	1,186	1,100	1,186
2019-07-25	1,185	1,185	1,185	1,185	400	1,185
2019-07-24	1,180	1,180	1,161	1,174	900	1,174
2019-07-23	1,180	1,190	1,180	1,185	1,700	1,185
2019-07-22	1,188	1,188	1,160	1,182	1,900	1,182
2019-07-19	1,178	1,178	1,173	1,173	600	1,173
2019-07-18	1,180	1,180	1,161	1,178	500	1,178
2019-07-17	1,189	1,189	1,161	1,180	2,300	1,180
2019-07-16	1,172	1,184	1,158	1,171	2,000	1,171
2019-07-12	1,175	1,186	1,169	1,180	3,500	1,180
2019-07-11	1,190	1,190	1,184	1,189	500	1,189
2019-07-10	-	-	-	1,200	-	1,200
2019-07-09	1,200	1,200	1,200	1,200	400	1,200
2019-07-08	1,222	1,222	1,189	1,198	1,900	1,198
2019-07-05	-	-	-	1,192	-	1,192
2019-07-04	1,175	1,192	1,175	1,192	400	1,192
2019-07-03	1,197	1,197	1,197	1,197	200	1,197
2019-07-02	1,205	1,205	1,205	1,205	300	1,205
2019-07-01	1,205	1,205	1,205	1,205	200	1,205
2019-06-28	1,190	1,195	1,189	1,189	900	1,189
2019-06-27	1,191	1,196	1,190	1,196	500	1,196
2019-06-26	1,195	1,198	1,190	1,191	600	1,191
2019-06-25	1,224	1,224	1,192	1,192	700	1,192
2019-06-24	1,199	1,200	1,197	1,200	1,400	1,200
2019-06-21	1,191	1,198	1,190	1,198	700	1,198
2019-06-20	1,201	1,215	1,163	1,215	2,300	1,215
2019-06-19	1,219	1,227	1,202	1,215	1,600	1,215
2019-06-18	1,185	1,215	1,185	1,195	8,100	1,195
2019-06-17	1,146	1,170	1,145	1,170	4,800	1,170
2019-06-14	1,136	1,146	1,132	1,146	2,800	1,146
2019-06-13	1,115	1,138	1,101	1,138	4,000	1,138
2019-06-12	1,118	1,118	1,118	1,118	100	1,118
2019-06-11	1,116	1,134	1,116	1,118	700	1,118
2019-06-10	1,120	1,136	1,114	1,120	1,800	1,120
2019-06-07	1,119	1,129	1,114	1,114	900	1,114
2019-06-06	1,124	1,130	1,119	1,130	2,300	1,130
2019-06-05	1,141	1,150	1,110	1,142	4,600	1,142
2019-06-04	1,110	1,130	1,110	1,130	7,800	1,130
2019-06-03	1,103	1,125	1,092	1,110	4,100	1,110
2019-05-31	1,189	1,189	1,115	1,128	11,100	1,128
2019-05-30	1,220	1,220	1,200	1,200	3,700	1,200
2019-05-29	1,212	1,226	1,207	1,225	7,500	1,225
2019-05-28	1,230	1,234	1,225	1,225	30,200	1,225
2019-05-27	1,283	1,306	1,231	1,262	4,500	1,262
2019-05-24	1,256	1,278	1,256	1,278	700	1,278
2019-05-23	1,263	1,292	1,251	1,292	2,800	1,292
2019-05-22	1,286	1,286	1,253	1,286	2,800	1,286
2019-05-21	1,292	1,306	1,286	1,286	7,400	1,286
2019-05-20	1,311	1,312	1,290	1,305	3,000	1,305
2019-05-17	1,262	1,315	1,262	1,290	3,500	1,290
2019-05-16	1,320	1,320	1,255	1,261	9,700	1,261
2019-05-15	1,320	1,321	1,307	1,307	5,000	1,307
2019-05-14	1,301	1,370	1,300	1,320	27,100	1,320
2019-05-13	1,553	1,640	1,553	1,600	14,000	1,600
2019-05-10	1,541	1,542	1,501	1,540	1,000	1,540
2019-05-09	1,550	1,550	1,505	1,505	4,600	1,505
2019-05-08	1,549	1,580	1,531	1,569	3,500	1,569
2019-05-07	1,574	1,648	1,565	1,589	3,400	1,589
2019-04-26	1,534	1,538	1,525	1,534	1,300	1,534
2019-04-25	1,560	1,569	1,539	1,541	3,100	1,541
2019-04-24	1,499	1,545	1,492	1,520	5,000	1,520
2019-04-23	1,481	1,511	1,481	1,511	2,400	1,511
2019-04-22	1,526	1,544	1,481	1,510	1,300	1,510
2019-04-19	1,455	1,516	1,455	1,496	2,700	1,496
2019-04-18	1,495	1,525	1,473	1,485	1,700	1,485
2019-04-17	1,490	1,520	1,485	1,520	3,200	1,520
2019-04-16	1,450	1,490	1,450	1,480	3,100	1,480
2019-04-15	1,461	1,520	1,450	1,450	2,500	1,450
2019-04-12	1,504	1,553	1,453	1,453	4,100	1,453
2019-04-11	1,593	1,616	1,437	1,505	8,600	1,505
2019-04-10	1,620	1,631	1,605	1,611	4,200	1,611
2019-04-09	1,576	1,600	1,553	1,600	3,900	1,600
2019-04-08	1,580	1,587	1,540	1,576	5,100	1,576
2019-04-05	1,501	1,565	1,501	1,553	2,300	1,553
2019-04-04	1,520	1,520	1,453	1,500	5,600	1,500
2019-04-03	1,475	1,596	1,475	1,520	5,100	1,520
2019-04-02	1,616	1,624	1,462	1,475	10,400	1,475
2019-04-01	1,679	1,679	1,536	1,613	5,600	1,613
2019-03-29	1,655	1,674	1,612	1,628	9,600	1,628
2019-03-28	1,725	1,727	1,651	1,660	16,000	1,660
2019-03-27	1,615	1,647	1,601	1,627	12,700	1,627
2019-03-26	1,539	1,624	1,538	1,590	13,900	1,590
2019-03-25	1,510	1,600	1,455	1,569	13,900	1,569
2019-03-22	1,501	1,520	1,486	1,510	5,100	1,510
2019-03-20	1,480	1,532	1,466	1,516	6,900	1,516
2019-03-19	1,507	1,507	1,448	1,480	13,600	1,480
2019-03-18	1,433	1,495	1,433	1,495	6,600	1,495
2019-03-15	1,468	1,510	1,410	1,431	16,700	1,431
2019-03-14	1,442	1,454	1,426	1,451	11,200	1,451
2019-03-13	1,395	1,427	1,390	1,427	9,800	1,427
2019-03-12	1,420	1,428	1,367	1,390	19,000	1,390
2019-03-11	1,325	1,399	1,261	1,399	21,300	1,399
2019-03-08	1,298	1,298	1,201	1,295	9,300	1,295
2019-03-07	1,329	1,329	1,290	1,309	4,500	1,309
2019-03-06	1,307	1,324	1,299	1,299	4,200	1,299
2019-03-05	1,332	1,332	1,302	1,307	7,400	1,307
2019-03-04	1,301	1,317	1,290	1,317	8,800	1,317
2019-03-01	1,289	1,289	1,261	1,285	2,800	1,285
2019-02-28	1,300	1,300	1,235	1,291	4,000	1,291
2019-02-27	1,333	1,333	1,280	1,300	7,700	1,300
2019-02-26	1,349	1,350	1,326	1,343	2,700	1,343
2019-02-25	1,377	1,377	1,332	1,350	3,900	1,350
2019-02-22	1,290	1,328	1,271	1,326	5,400	1,326
2019-02-21	1,244	1,314	1,231	1,293	5,900	1,293
2019-02-20	1,215	1,225	1,200	1,224	8,700	1,224
2019-02-19	1,220	1,220	1,203	1,215	7,100	1,215
2019-02-18	1,193	1,219	1,192	1,217	8,300	1,217
2019-02-15	1,188	1,210	1,169	1,175	11,000	1,175
2019-02-14	1,241	1,252	1,203	1,210	13,200	1,210
2019-02-13	1,379	1,383	1,208	1,243	43,600	1,243
2019-02-12	1,296	1,330	1,272	1,319	21,700	1,319
2019-02-08	1,232	1,270	1,223	1,270	6,000	1,270
2019-02-07	1,210	1,249	1,201	1,249	3,800	1,249
2019-02-06	1,232	1,239	1,220	1,239	1,900	1,239
2019-02-05	1,185	1,249	1,180	1,231	3,600	1,231
2019-02-04	1,135	1,205	1,135	1,195	9,100	1,195
2019-02-01	1,151	1,151	1,131	1,135	7,700	1,135
2019-01-31	1,211	1,233	1,156	1,169	7,100	1,169
2019-01-30	1,139	1,195	1,139	1,192	11,000	1,192
2019-01-29	1,069	1,130	1,069	1,130	8,100	1,130
2019-01-28	1,085	1,137	1,085	1,129	3,400	1,129
2019-01-25	1,075	1,113	1,062	1,081	7,600	1,081
2019-01-24	1,054	1,081	1,054	1,074	5,900	1,074
2019-01-23	1,045	1,050	1,026	1,050	4,200	1,050
2019-01-22	1,010	1,067	1,010	1,041	4,800	1,041
2019-01-21	1,001	1,032	1,001	1,004	6,900	1,004
2019-01-18	965	993	960	993	3,300	993
2019-01-17	945	965	945	965	1,200	965
2019-01-16	949	972	942	945	5,100	945
2019-01-15	927	939	927	939	2,700	939
2019-01-11	926	947	921	921	2,100	921
2019-01-10	940	940	919	920	3,800	920
2019-01-09	963	970	946	964	4,100	964
2019-01-08	940	948	927	948	3,600	948
2019-01-07	998	998	935	935	1,400	935
2019-01-04	901	926	900	926	2,900	926

分割・併合履歴： [2017-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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