9682 (株)DTS の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 89.58 |
| 1997-12-24 | 1,710 | 1,710 | 1,650 | 1,650 | 11,000 | 85.94 |
| 1997-12-22 | 1,730 | 1,730 | 1,710 | 1,710 | 12,000 | 89.06 |
| 1997-12-19 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 89.58 |
| 1997-12-18 | 1,740 | 1,740 | 1,710 | 1,710 | 22,000 | 89.06 |
| 1997-12-16 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 89.06 |
| 1997-12-15 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 88.54 |
| 1997-12-12 | 1,720 | 1,730 | 1,720 | 1,730 | 8,000 | 90.10 |
| 1997-12-11 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 91.15 |
| 1997-12-10 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 91.15 |
| 1997-12-09 | 1,750 | 1,750 | 1,720 | 1,750 | 9,000 | 91.15 |
| 1997-12-08 | 1,740 | 1,750 | 1,730 | 1,730 | 11,000 | 90.10 |
| 1997-12-04 | 1,750 | 1,750 | 1,740 | 1,750 | 9,000 | 91.15 |
| 1997-12-03 | 1,760 | 1,760 | 1,730 | 1,750 | 13,000 | 91.15 |
| 1997-12-02 | 1,760 | 1,760 | 1,750 | 1,760 | 28,000 | 91.67 |
| 1997-12-01 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 91.15 |
| 1997-11-28 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 86.98 |
| 1997-11-27 | 1,620 | 1,660 | 1,620 | 1,660 | 20,000 | 86.46 |
| 1997-11-26 | 1,580 | 1,610 | 1,580 | 1,600 | 6,000 | 83.33 |
| 1997-11-25 | 1,570 | 1,570 | 1,570 | 1,570 | 85,000 | 81.77 |
| 1997-11-21 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 97.40 |
| 1997-11-20 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 98.96 |
| 1997-11-19 | 1,830 | 1,840 | 1,820 | 1,840 | 8,000 | 95.83 |
| 1997-11-18 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 94.79 |
| 1997-11-14 | 1,880 | 1,880 | 1,820 | 1,820 | 7,000 | 94.79 |
| 1997-11-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 96.35 |
| 1997-11-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 96.35 |
| 1997-11-11 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 96.35 |
| 1997-11-10 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 | 96.35 |
| 1997-11-07 | 1,910 | 1,910 | 1,900 | 1,900 | 6,000 | 98.96 |
| 1997-11-06 | 1,940 | 1,950 | 1,900 | 1,900 | 15,000 | 98.96 |
| 1997-11-05 | 2,040 | 2,050 | 1,970 | 1,970 | 25,000 | 102.60 |
| 1997-11-04 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 104.69 |
| 1997-10-31 | 2,000 | 2,000 | 1,970 | 2,000 | 24,000 | 104.17 |
| 1997-10-30 | 1,950 | 2,000 | 1,950 | 2,000 | 28,000 | 104.17 |
| 1997-10-29 | 1,850 | 1,900 | 1,850 | 1,900 | 12,000 | 98.96 |
| 1997-10-28 | 1,810 | 1,830 | 1,800 | 1,830 | 10,000 | 95.31 |
| 1997-10-27 | 1,850 | 1,850 | 1,820 | 1,830 | 5,000 | 95.31 |
| 1997-10-23 | 1,910 | 1,910 | 1,850 | 1,850 | 12,000 | 96.35 |
| 1997-10-22 | 1,880 | 1,900 | 1,880 | 1,900 | 6,000 | 98.96 |
| 1997-10-21 | 1,890 | 1,890 | 1,890 | 1,890 | 9,000 | 98.44 |
| 1997-10-20 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 87.50 |
| 1997-10-17 | 1,700 | 1,700 | 1,650 | 1,650 | 52,000 | 85.94 |
| 1997-10-16 | 1,660 | 1,700 | 1,640 | 1,700 | 42,000 | 88.54 |
| 1997-10-15 | 1,710 | 1,710 | 1,640 | 1,640 | 12,000 | 85.42 |
| 1997-10-14 | 1,700 | 1,700 | 1,660 | 1,680 | 25,000 | 87.50 |
| 1997-10-13 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 91.15 |
| 1997-10-09 | 1,770 | 1,770 | 1,750 | 1,770 | 13,000 | 92.19 |
| 1997-10-08 | 1,760 | 1,760 | 1,760 | 1,760 | 22,000 | 91.67 |
| 1997-10-07 | 1,780 | 1,780 | 1,750 | 1,760 | 21,000 | 91.67 |
| 1997-10-06 | 1,750 | 1,750 | 1,700 | 1,750 | 14,000 | 91.15 |
| 1997-10-03 | 1,700 | 1,710 | 1,700 | 1,700 | 24,000 | 88.54 |
| 1997-10-02 | 1,750 | 1,750 | 1,700 | 1,700 | 333,000 | 88.54 |
| 1997-10-01 | 1,750 | 1,760 | 1,720 | 1,760 | 26,000 | 91.67 |
| 1997-09-30 | 1,820 | 1,820 | 1,760 | 1,790 | 26,000 | 93.23 |
| 1997-09-29 | 1,820 | 1,830 | 1,820 | 1,830 | 7,000 | 95.31 |
| 1997-09-26 | 1,850 | 1,850 | 1,820 | 1,830 | 7,000 | 95.31 |
| 1997-09-25 | 1,860 | 1,860 | 1,860 | 1,860 | 7,000 | 96.88 |
| 1997-09-24 | 1,900 | 1,900 | 1,860 | 1,860 | 8,000 | 96.88 |
| 1997-09-22 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 102.08 |
| 1997-09-19 | 1,910 | 1,920 | 1,910 | 1,920 | 9,000 | 100 |
| 1997-09-18 | 1,910 | 1,910 | 1,910 | 1,910 | 7,000 | 99.48 |
| 1997-09-17 | 1,920 | 1,920 | 1,900 | 1,910 | 30,000 | 99.48 |
| 1997-09-16 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 99.48 |
| 1997-09-12 | 2,060 | 2,060 | 2,000 | 2,030 | 13,000 | 105.73 |
| 1997-09-11 | 2,100 | 2,120 | 2,070 | 2,080 | 18,000 | 108.33 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株