9682 (株)DTS の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,315	2,320	2,300	2,305	11,600	144.06
1998-12-29	2,310	2,330	2,270	2,315	37,800	144.69
1998-12-28	2,260	2,310	2,260	2,310	36,000	144.38
1998-12-25	2,250	2,250	2,180	2,240	25,000	140
1998-12-24	2,250	2,250	2,160	2,240	13,500	140
1998-12-22	2,240	2,270	2,205	2,240	81,300	140
1998-12-21	2,200	2,245	2,200	2,240	37,700	140
1998-12-18	2,120	2,180	2,100	2,150	19,500	134.38
1998-12-17	2,080	2,140	2,080	2,080	7,100	130
1998-12-16	2,100	2,110	2,060	2,080	16,700	130
1998-12-15	2,100	2,100	2,080	2,080	3,600	130
1998-12-14	2,100	2,150	2,070	2,110	24,000	131.88
1998-12-11	2,120	2,140	2,110	2,110	13,000	131.88
1998-12-10	2,130	2,130	2,100	2,120	37,100	132.50
1998-12-09	2,180	2,180	2,115	2,140	14,300	133.75
1998-12-08	2,200	2,200	2,160	2,180	10,600	136.25
1998-12-07	2,110	2,200	2,110	2,200	4,600	137.50
1998-12-04	2,135	2,135	2,100	2,110	20,500	131.88
1998-12-03	2,200	2,200	2,170	2,170	20,300	135.63
1998-12-02	2,150	2,190	2,120	2,190	10,300	136.88
1998-12-01	2,230	2,230	2,150	2,150	17,500	134.38
1998-11-30	2,200	2,225	2,200	2,215	15,400	138.44
1998-11-27	2,240	2,240	2,180	2,180	25,500	136.25
1998-11-26	2,180	2,250	2,180	2,220	46,200	138.75
1998-11-25	2,080	2,200	2,080	2,200	49,200	137.50
1998-11-24	2,120	2,150	2,080	2,080	31,700	130
1998-11-20	2,100	2,130	2,060	2,080	37,200	130
1998-11-19	2,050	2,145	2,050	2,050	61,300	128.13
1998-11-18	1,860	2,030	1,860	2,030	48,900	126.88
1998-11-17	1,881	1,881	1,860	1,860	4,000	116.25
1998-11-16	1,860	1,880	1,860	1,880	6,000	117.50
1998-11-13	1,830	1,850	1,830	1,830	6,600	114.38
1998-11-12	1,830	1,850	1,830	1,830	10,700	114.38
1998-11-11	1,870	1,870	1,800	1,830	8,600	114.38
1998-11-10	1,880	1,880	1,860	1,870	7,100	116.88
1998-11-09	1,890	1,900	1,870	1,875	3,400	117.19
1998-11-06	1,860	1,890	1,860	1,890	6,600	118.13
1998-11-05	1,900	1,900	1,850	1,860	8,900	116.25
1998-11-04	1,899	1,900	1,890	1,900	18,500	118.75
1998-11-02	1,876	1,899	1,876	1,899	7,700	118.69
1998-10-30	1,865	1,875	1,820	1,875	7,600	117.19
1998-10-29	1,750	1,775	1,750	1,775	19,100	110.94
1998-10-28	1,730	1,770	1,730	1,750	11,700	109.38
1998-10-27	1,740	1,780	1,740	1,780	3,400	111.25
1998-10-26	1,740	1,780	1,740	1,740	12,100	108.75
1998-10-23	1,780	1,780	1,730	1,740	30,100	108.75
1998-10-22	1,870	1,870	1,760	1,780	36,400	111.25
1998-10-21	1,830	1,880	1,830	1,860	40,600	116.25
1998-10-20	1,780	1,810	1,770	1,800	39,000	112.50
1998-10-19	1,700	1,740	1,700	1,730	32,900	108.13
1998-10-16	1,665	1,690	1,650	1,665	22,400	104.06
1998-10-15	1,550	1,570	1,540	1,545	10,400	96.56
1998-10-14	1,550	1,550	1,540	1,550	13,600	96.88
1998-10-13	1,630	1,650	1,520	1,570	15,600	98.13
1998-10-12	1,611	1,630	1,550	1,630	12,900	101.88
1998-10-09	1,730	1,730	1,480	1,600	12,300	100
1998-10-08	1,770	1,780	1,720	1,720	19,700	107.50
1998-10-07	1,740	1,780	1,720	1,750	46,300	109.38
1998-10-06	1,700	1,740	1,690	1,740	28,200	108.75
1998-10-05	1,856	1,856	1,780	1,790	28,800	111.88
1998-10-02	1,860	1,900	1,860	1,900	16,300	118.75
1998-10-01	2,020	2,040	1,950	1,980	22,300	123.75
1998-09-30	2,080	2,100	2,050	2,050	17,500	128.13
1998-09-29	2,200	2,200	2,050	2,080	14,700	130
1998-09-28	2,300	2,320	2,200	2,200	10,300	137.50
1998-09-25	2,360	2,360	2,250	2,280	17,100	142.50
1998-09-24	2,600	2,640	2,550	2,600	41,000	135.42
1998-09-22	2,650	2,650	2,500	2,550	38,400	132.81
1998-09-21	2,700	2,700	2,600	2,650	29,000	138.02
1998-09-18	2,720	2,735	2,700	2,710	21,800	141.15
1998-09-17	2,720	2,735	2,710	2,730	24,600	142.19
1998-09-16	2,740	2,750	2,720	2,730	37,300	142.19
1998-09-14	2,750	2,750	2,695	2,720	47,400	141.67
1998-09-11	2,730	2,750	2,700	2,730	128,100	142.19
1998-09-10	2,650	2,730	2,650	2,700	117,000	140.63
1998-09-09	2,600	2,670	2,600	2,650	112,600	138.02
1998-09-08	2,500	2,520	2,470	2,510	45,800	130.73
1998-09-07	2,460	2,500	2,420	2,490	84,100	129.69
1998-09-04	2,650	2,650	2,570	2,580	10,800	134.38
1998-09-03	2,700	2,750	2,680	2,730	6,000	142.19
1998-09-02	2,550	2,700	2,550	2,700	10,800	140.63
1998-09-01	2,560	2,560	2,520	2,550	14,900	132.81
1998-08-31	2,590	2,590	2,550	2,590	10,500	134.90
1998-08-28	2,550	2,600	2,550	2,590	6,000	134.90
1998-08-27	2,650	2,650	2,600	2,650	9,300	138.02
1998-08-26	2,650	2,680	2,640	2,650	27,200	138.02
1998-08-25	2,700	2,700	2,650	2,650	2,700	138.02
1998-08-24	2,650	2,690	2,610	2,650	8,000	138.02
1998-08-21	2,750	2,760	2,730	2,750	28,800	143.23
1998-08-20	2,760	2,790	2,710	2,750	19,800	143.23
1998-08-19	2,550	2,750	2,550	2,750	48,900	143.23
1998-08-18	2,510	2,550	2,510	2,520	36,300	131.25
1998-08-17	2,510	2,510	2,480	2,510	17,600	130.73
1998-08-14	2,600	2,600	2,510	2,510	13,700	130.73
1998-08-13	2,600	2,610	2,590	2,590	18,100	134.90
1998-08-12	2,660	2,680	2,590	2,590	11,600	134.90
1998-08-11	2,760	2,780	2,710	2,710	13,900	141.15
1998-08-10	2,795	2,795	2,760	2,760	8,000	143.75
1998-08-07	2,790	2,790	2,780	2,780	23,800	144.79
1998-08-06	2,790	2,800	2,750	2,790	21,100	145.31
1998-08-05	2,720	2,800	2,720	2,800	19,400	145.83
1998-08-04	2,920	2,920	2,840	2,850	35,500	148.44
1998-08-03	3,040	3,040	2,950	2,950	12,700	153.65
1998-07-31	3,000	3,050	2,960	3,050	62,000	158.85
1998-07-30	2,940	3,000	2,930	3,000	42,000	156.25
1998-07-29	2,970	2,980	2,940	2,965	12,000	154.43
1998-07-28	2,920	2,950	2,900	2,950	10,000	153.65
1998-07-27	2,940	2,940	2,925	2,925	3,000	152.34
1998-07-24	2,940	2,940	2,900	2,935	14,000	152.87
1998-07-23	2,940	2,945	2,940	2,940	8,000	153.13
1998-07-22	3,000	3,000	2,955	2,960	49,000	154.17
1998-07-21	2,920	3,000	2,920	2,960	67,000	154.17
1998-07-17	2,900	2,910	2,890	2,890	10,000	150.52
1998-07-16	2,845	2,940	2,845	2,940	48,000	153.13
1998-07-15	2,835	2,845	2,830	2,845	51,000	148.18
1998-07-14	2,750	2,800	2,750	2,770	13,000	144.27
1998-07-13	2,710	2,750	2,710	2,750	11,000	143.23
1998-07-10	2,860	2,860	2,740	2,790	34,000	145.31
1998-07-09	2,770	2,850	2,750	2,845	56,000	148.18
1998-07-08	2,655	2,740	2,650	2,700	72,000	140.63
1998-07-07	2,550	2,600	2,550	2,600	15,000	135.42
1998-07-06	2,590	2,590	2,530	2,530	11,000	131.77
1998-07-03	2,560	2,570	2,550	2,570	10,000	133.85
1998-07-02	2,600	2,605	2,600	2,600	32,000	135.42
1998-07-01	2,500	2,560	2,500	2,560	15,000	133.33
1998-06-30	2,495	2,500	2,480	2,500	7,000	130.21
1998-06-29	2,500	2,500	2,500	2,500	3,000	130.21
1998-06-26	2,500	2,500	2,500	2,500	5,000	130.21
1998-06-25	2,545	2,545	2,500	2,500	10,000	130.21
1998-06-24	2,460	2,500	2,460	2,500	9,000	130.21
1998-06-23	2,505	2,505	2,455	2,455	8,000	127.87
1998-06-22	2,540	2,560	2,540	2,545	26,000	132.55
1998-06-19	2,540	2,540	2,500	2,535	5,000	132.03
1998-06-18	2,500	2,540	2,500	2,505	9,000	130.47
1998-06-17	2,500	2,500	2,500	2,500	7,000	130.21
1998-06-16	2,505	2,505	2,480	2,500	19,000	130.21
1998-06-15	2,460	2,500	2,460	2,500	6,000	130.21
1998-06-12	2,435	2,435	2,430	2,435	7,000	126.82
1998-06-11	2,495	2,500	2,445	2,450	7,000	127.60
1998-06-10	2,440	2,500	2,440	2,500	3,000	130.21
1998-06-09	2,420	2,420	2,420	2,420	3,000	126.04
1998-06-08	2,480	2,480	2,420	2,420	15,000	126.04
1998-06-04	2,535	2,540	2,500	2,540	8,000	132.29
1998-06-03	2,510	2,540	2,510	2,540	3,000	132.29
1998-06-02	2,580	2,580	2,550	2,550	10,000	132.81
1998-06-01	2,560	2,560	2,550	2,550	30,000	132.81
1998-05-29	2,550	2,550	2,550	2,550	15,000	132.81
1998-05-28	2,550	2,550	2,530	2,550	22,000	132.81
1998-05-27	2,585	2,585	2,560	2,560	13,000	133.33
1998-05-26	2,600	2,620	2,600	2,600	43,000	135.42
1998-05-25	2,570	2,620	2,570	2,600	49,000	135.42
1998-05-22	2,615	2,640	2,570	2,570	40,000	133.85
1998-05-21	2,500	2,600	2,500	2,570	44,000	133.85
1998-05-20	2,500	2,540	2,500	2,500	39,000	130.21
1998-05-19	2,310	2,400	2,310	2,400	30,000	125
1998-05-18	2,310	2,320	2,310	2,310	6,000	120.31
1998-05-15	2,295	2,300	2,295	2,300	7,000	119.79
1998-05-12	2,280	2,320	2,280	2,320	11,000	120.83
1998-05-11	2,280	2,280	2,250	2,280	3,000	118.75
1998-05-08	2,275	2,280	2,275	2,280	2,000	118.75
1998-05-07	2,335	2,340	2,300	2,300	10,000	119.79
1998-05-06	2,375	2,375	2,340	2,340	23,000	121.88
1998-05-01	2,335	2,350	2,335	2,350	11,000	122.40
1998-04-30	2,340	2,340	2,310	2,325	20,000	121.09
1998-04-28	2,335	2,340	2,320	2,340	36,000	121.88
1998-04-27	2,380	2,380	2,350	2,360	18,000	122.92
1998-04-24	2,305	2,390	2,280	2,340	47,000	121.88
1998-04-23	2,200	2,290	2,200	2,225	27,000	115.89
1998-04-22	2,120	2,140	2,100	2,140	36,000	111.46
1998-04-21	2,100	2,115	2,100	2,110	20,000	109.90
1998-04-20	2,060	2,060	2,050	2,060	19,000	107.29
1998-04-17	2,045	2,050	2,000	2,050	35,000	106.77
1998-04-16	2,065	2,070	2,050	2,050	10,000	106.77
1998-04-15	2,080	2,080	2,070	2,070	3,000	107.81
1998-04-14	1,970	1,970	1,970	1,970	2,000	102.60
1998-04-13	1,970	1,970	1,940	1,970	18,000	102.60
1998-04-10	2,000	2,000	1,970	1,970	4,000	102.60
1998-04-09	2,000	2,000	2,000	2,000	4,000	104.17
1998-04-08	2,000	2,000	2,000	2,000	7,000	104.17
1998-04-07	2,000	2,000	2,000	2,000	1,000	104.17
1998-04-06	2,020	2,020	2,020	2,020	1,000	105.21
1998-04-03	2,000	2,020	2,000	2,020	6,000	105.21
1998-04-02	2,010	2,010	2,000	2,000	6,000	104.17
1998-04-01	2,020	2,020	1,980	1,980	3,000	103.13
1998-03-31	2,020	2,030	2,020	2,020	5,000	105.21
1998-03-30	1,990	2,020	1,990	2,020	3,000	105.21
1998-03-26	1,980	1,980	1,980	1,980	2,000	103.13
1998-03-25	1,980	1,980	1,980	1,980	1,000	103.13
1998-03-24	2,020	2,020	2,020	2,020	1,000	105.21
1998-03-23	2,020	2,020	2,020	2,020	7,000	105.21
1998-03-20	2,020	2,020	2,020	2,020	9,000	105.21
1998-03-19	2,020	2,020	2,020	2,020	5,000	105.21
1998-03-18	2,020	2,020	2,020	2,020	1,000	105.21
1998-03-17	2,060	2,060	2,060	2,060	1,000	107.29
1998-03-16	2,090	2,090	2,060	2,060	5,000	107.29
1998-03-13	2,040	2,040	2,040	2,040	2,000	106.25
1998-03-12	2,060	2,060	2,040	2,040	5,000	106.25
1998-03-11	2,060	2,060	2,060	2,060	2,000	107.29
1998-03-10	2,050	2,060	2,050	2,060	6,000	107.29
1998-03-09	2,050	2,050	2,050	2,050	1,000	106.77
1998-03-06	2,050	2,050	2,050	2,050	4,000	106.77
1998-03-05	2,060	2,060	2,050	2,050	5,000	106.77
1998-03-04	1,950	2,050	1,950	2,050	22,000	106.77
1998-03-03	1,950	1,950	1,950	1,950	1,000	101.56
1998-03-02	1,860	1,860	1,850	1,850	4,000	96.35
1998-02-26	1,840	1,840	1,840	1,840	6,000	95.83
1998-02-24	1,860	1,860	1,840	1,840	14,000	95.83
1998-02-23	1,870	1,870	1,860	1,860	6,000	96.88
1998-02-20	1,950	1,950	1,860	1,860	38,000	96.88
1998-02-16	1,950	1,950	1,950	1,950	1,000	101.56
1998-02-13	2,000	2,000	2,000	2,000	8,000	104.17
1998-02-12	2,000	2,000	2,000	2,000	7,000	104.17
1998-02-10	2,000	2,000	2,000	2,000	2,000	104.17
1998-02-09	2,000	2,000	2,000	2,000	1,000	104.17
1998-02-06	2,030	2,030	1,990	1,990	11,000	103.65
1998-02-05	2,030	2,030	1,990	1,990	8,000	103.65
1998-02-04	2,030	2,030	2,030	2,030	1,000	105.73
1998-02-03	2,030	2,030	2,030	2,030	2,000	105.73
1998-01-29	2,070	2,070	2,070	2,070	6,000	107.81
1998-01-28	2,130	2,130	2,070	2,070	5,000	107.81
1998-01-27	2,150	2,150	2,140	2,140	7,000	111.46
1998-01-26	2,100	2,140	2,100	2,140	2,000	111.46
1998-01-23	2,140	2,140	2,140	2,140	1,000	111.46
1998-01-22	2,100	2,140	2,090	2,090	6,000	108.85
1998-01-21	2,090	2,090	2,090	2,090	1,000	108.85
1998-01-20	2,020	2,100	2,020	2,100	4,000	109.38
1998-01-19	1,860	1,900	1,860	1,900	9,000	98.96
1998-01-16	1,790	1,850	1,790	1,850	5,000	96.35
1998-01-14	1,790	1,800	1,790	1,800	7,000	93.75
1998-01-07	1,790	1,800	1,790	1,790	9,000	93.23
1998-01-06	1,780	1,780	1,750	1,750	3,000	91.15
1998-01-05	1,720	1,720	1,720	1,720	4,000	89.58

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

2025年11月
日	月	火	水	木	金	土
						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
« 10月31日