9682 (株)DTS の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,811	1,828	1,811	1,816	5,900	113.50
2002-12-27	1,850	1,850	1,823	1,841	15,000	115.06
2002-12-26	1,812	1,861	1,810	1,825	29,900	114.06
2002-12-25	1,829	1,864	1,770	1,810	18,800	113.13
2002-12-24	1,861	1,899	1,835	1,889	12,200	118.06
2002-12-20	1,880	1,960	1,875	1,950	24,800	121.88
2002-12-19	1,861	1,890	1,833	1,880	16,900	117.50
2002-12-18	1,940	1,941	1,899	1,899	9,900	118.69
2002-12-17	2,015	2,035	1,970	1,970	23,000	123.13
2002-12-16	2,000	2,020	1,960	2,015	13,400	125.94
2002-12-13	2,060	2,080	2,010	2,040	31,700	127.50
2002-12-12	2,040	2,065	2,040	2,055	21,500	128.44
2002-12-11	2,000	2,050	2,000	2,040	18,800	127.50
2002-12-10	1,995	2,000	1,940	2,000	9,400	125
2002-12-09	1,949	2,030	1,935	2,015	9,400	125.94
2002-12-06	1,960	1,960	1,930	1,935	14,200	120.94
2002-12-05	2,055	2,055	1,961	1,972	8,200	123.25
2002-12-04	2,105	2,120	1,970	2,015	28,700	125.94
2002-12-03	2,090	2,150	2,075	2,115	27,400	132.19
2002-12-02	2,020	2,055	2,020	2,055	15,400	128.44
2002-11-29	2,050	2,060	2,020	2,020	22,500	126.25
2002-11-28	2,020	2,050	2,020	2,020	16,400	126.25
2002-11-27	1,949	2,010	1,949	1,987	11,600	124.19
2002-11-26	1,980	2,000	1,936	1,955	19,800	122.19
2002-11-25	1,928	1,996	1,928	1,969	19,300	123.06
2002-11-22	1,930	1,931	1,870	1,898	24,300	118.63
2002-11-21	1,800	1,816	1,757	1,810	16,600	113.13
2002-11-20	1,672	1,725	1,672	1,713	25,000	107.06
2002-11-19	1,700	1,720	1,620	1,702	31,400	106.38
2002-11-18	1,860	1,877	1,701	1,770	19,100	110.63
2002-11-15	1,900	1,929	1,889	1,890	20,800	118.13
2002-11-14	1,909	1,968	1,899	1,930	16,300	120.63
2002-11-13	1,980	1,984	1,908	1,939	11,800	121.19
2002-11-12	1,949	2,045	1,940	2,000	13,000	125
2002-11-11	1,999	2,020	1,950	1,950	8,900	121.88
2002-11-08	2,090	2,090	2,005	2,005	16,500	125.31
2002-11-07	2,010	2,095	1,997	2,095	30,800	130.94
2002-11-06	1,960	2,045	1,960	2,005	11,400	125.31
2002-11-05	1,990	2,030	1,985	2,030	18,900	126.88
2002-11-01	1,906	1,988	1,906	1,987	6,800	124.19
2002-10-31	2,015	2,015	1,963	1,985	13,200	124.06
2002-10-30	1,950	2,030	1,949	1,980	19,800	123.75
2002-10-29	1,947	1,996	1,947	1,962	5,900	122.63
2002-10-28	2,000	2,000	1,930	1,947	6,200	121.69
2002-10-25	1,890	2,000	1,889	2,000	9,900	125
2002-10-24	1,925	1,989	1,919	1,950	7,800	121.88
2002-10-23	1,940	1,990	1,880	1,990	11,500	124.38
2002-10-22	1,966	1,968	1,961	1,961	12,600	122.56
2002-10-21	2,000	2,030	1,996	1,996	17,700	124.75
2002-10-18	1,991	2,020	1,991	1,996	16,800	124.75
2002-10-17	1,950	2,030	1,950	1,969	13,300	123.06
2002-10-16	2,020	2,030	1,990	2,005	28,200	125.31
2002-10-15	1,900	1,959	1,880	1,915	29,200	119.69
2002-10-11	1,900	1,900	1,832	1,843	11,200	115.19
2002-10-10	1,802	1,832	1,779	1,790	33,500	111.88
2002-10-09	2,010	2,010	1,855	1,861	12,100	116.31
2002-10-08	1,850	2,030	1,850	1,952	24,400	122
2002-10-07	1,900	1,904	1,848	1,861	26,500	116.31
2002-10-04	2,000	2,000	1,966	1,976	27,600	123.50
2002-10-03	2,100	2,120	2,000	2,000	21,700	125
2002-10-02	2,290	2,290	2,160	2,160	17,500	135
2002-10-01	2,200	2,245	2,155	2,245	14,000	140.31
2002-09-30	2,240	2,250	2,205	2,230	8,300	139.38
2002-09-27	2,270	2,290	2,240	2,275	21,400	142.19
2002-09-26	2,260	2,300	2,210	2,245	16,500	140.31
2002-09-25	2,195	2,260	2,175	2,245	25,800	140.31
2002-09-24	2,115	2,170	2,115	2,170	16,200	135.63
2002-09-20	2,210	2,235	2,190	2,235	40,800	139.69
2002-09-19	2,320	2,380	2,230	2,235	39,600	139.69
2002-09-18	2,375	2,375	2,270	2,300	19,900	143.75
2002-09-17	2,370	2,400	2,330	2,395	53,800	149.69
2002-09-13	2,250	2,290	2,205	2,290	45,000	143.13
2002-09-12	2,305	2,330	2,255	2,275	29,500	142.19
2002-09-11	2,350	2,390	2,330	2,340	23,800	146.25
2002-09-10	2,355	2,375	2,335	2,340	32,700	146.25
2002-09-09	2,415	2,430	2,360	2,380	25,400	148.75
2002-09-06	2,490	2,495	2,375	2,410	38,400	150.63
2002-09-05	2,605	2,610	2,565	2,570	17,200	160.63
2002-09-04	2,615	2,620	2,535	2,550	28,500	159.38
2002-09-03	2,750	2,750	2,650	2,695	26,500	168.44
2002-09-02	2,850	2,850	2,750	2,760	13,800	172.50
2002-08-30	2,890	2,890	2,805	2,850	9,200	178.13
2002-08-29	2,900	2,900	2,805	2,810	15,600	175.63
2002-08-28	2,910	2,950	2,900	2,905	8,400	181.56
2002-08-27	2,960	2,970	2,930	2,930	13,700	183.13
2002-08-26	2,935	2,970	2,910	2,960	12,500	185
2002-08-23	2,930	2,960	2,930	2,935	16,000	183.44
2002-08-22	2,850	2,950	2,850	2,925	23,100	182.81
2002-08-21	2,910	2,910	2,850	2,850	15,300	178.13
2002-08-20	2,965	2,970	2,920	2,955	13,600	184.69
2002-08-19	3,040	3,050	2,950	2,965	9,400	185.31
2002-08-16	2,950	3,000	2,950	3,000	5,700	187.50
2002-08-15	3,020	3,030	2,965	2,985	11,700	186.56
2002-08-14	3,010	3,050	3,000	3,040	7,100	190
2002-08-13	3,030	3,030	2,950	2,990	18,300	186.88
2002-08-12	3,030	3,030	2,970	2,970	5,500	185.63
2002-08-09	3,010	3,050	3,000	3,050	10,200	190.63
2002-08-08	2,990	3,020	2,950	2,955	8,000	184.69
2002-08-07	2,980	3,030	2,970	2,990	6,700	186.88
2002-08-06	2,995	2,995	2,960	2,965	12,200	185.31
2002-08-05	3,000	3,050	2,980	3,030	9,200	189.38
2002-08-02	3,020	3,050	3,010	3,010	10,300	188.13
2002-08-01	3,010	3,100	3,010	3,050	10,300	190.63
2002-07-31	3,050	3,130	3,000	3,100	5,300	193.75
2002-07-30	3,020	3,070	3,010	3,020	11,200	188.75
2002-07-29	3,060	3,080	2,950	2,950	27,900	184.38
2002-07-26	3,110	3,140	3,060	3,060	19,100	191.25
2002-07-25	3,340	3,340	3,110	3,110	18,000	194.38
2002-07-24	3,110	3,360	3,080	3,360	28,700	210
2002-07-23	3,060	3,150	3,050	3,110	15,600	194.38
2002-07-22	3,050	3,100	3,050	3,060	16,900	191.25
2002-07-19	3,140	3,150	3,110	3,110	9,500	194.38
2002-07-18	3,180	3,190	3,130	3,140	10,400	196.25
2002-07-17	3,210	3,240	3,150	3,170	12,400	198.13
2002-07-16	3,300	3,320	3,260	3,260	21,700	203.75
2002-07-15	3,270	3,300	3,220	3,270	21,700	204.38
2002-07-12	3,250	3,330	3,250	3,270	11,500	204.38
2002-07-11	3,260	3,300	3,220	3,300	7,800	206.25
2002-07-10	3,210	3,300	3,210	3,270	30,500	204.38
2002-07-09	3,210	3,250	3,210	3,250	10,400	203.13
2002-07-08	3,330	3,330	3,170	3,180	23,300	198.75
2002-07-05	3,210	3,280	3,210	3,260	20,500	203.75
2002-07-04	3,220	3,250	3,180	3,190	17,500	199.38
2002-07-03	3,190	3,300	3,180	3,260	6,400	203.75
2002-07-02	3,210	3,270	3,200	3,230	10,400	201.88
2002-07-01	3,350	3,360	3,240	3,280	3,700	205
2002-06-28	3,210	3,300	3,210	3,300	5,400	206.25
2002-06-27	3,200	3,240	3,190	3,200	19,200	200
2002-06-26	3,350	3,350	3,200	3,240	19,100	202.50
2002-06-25	3,290	3,420	3,290	3,370	27,800	210.63
2002-06-24	3,120	3,300	3,100	3,290	27,000	205.63
2002-06-21	3,150	3,200	3,120	3,160	9,700	197.50
2002-06-20	3,140	3,270	3,110	3,250	19,500	203.13
2002-06-19	3,190	3,230	3,150	3,150	30,100	196.88
2002-06-18	3,270	3,270	3,180	3,180	21,200	198.75
2002-06-17	3,200	3,230	3,150	3,170	28,700	198.13
2002-06-14	3,150	3,200	3,150	3,200	48,900	200
2002-06-13	3,310	3,320	3,230	3,240	30,800	202.50
2002-06-12	3,370	3,370	3,310	3,330	25,600	208.13
2002-06-11	3,490	3,490	3,380	3,420	32,000	213.75
2002-06-10	3,490	3,560	3,480	3,490	10,600	218.13
2002-06-07	3,460	3,530	3,460	3,530	26,600	220.63
2002-06-06	3,530	3,550	3,470	3,510	34,800	219.38
2002-06-05	3,450	3,490	3,440	3,480	16,700	217.50
2002-06-04	3,470	3,470	3,420	3,450	23,000	215.63
2002-06-03	3,400	3,460	3,380	3,460	21,100	216.25
2002-05-31	3,400	3,420	3,370	3,370	13,500	210.63
2002-05-30	3,460	3,460	3,390	3,410	13,700	213.13
2002-05-29	3,400	3,460	3,400	3,440	13,200	215
2002-05-28	3,360	3,420	3,350	3,420	14,600	213.75
2002-05-27	3,430	3,460	3,360	3,380	43,200	211.25
2002-05-24	3,500	3,500	3,430	3,430	40,500	214.38
2002-05-23	3,540	3,540	3,430	3,440	33,000	215
2002-05-22	3,490	3,520	3,470	3,480	38,900	217.50
2002-05-21	3,550	3,600	3,470	3,480	49,800	217.50
2002-05-20	3,500	3,620	3,500	3,550	57,400	221.88
2002-05-17	3,500	3,500	3,430	3,440	24,700	215
2002-05-16	3,450	3,500	3,420	3,440	21,500	215
2002-05-15	3,480	3,500	3,460	3,460	31,500	216.25
2002-05-14	3,440	3,450	3,350	3,350	18,000	209.38
2002-05-13	3,340	3,460	3,330	3,390	22,600	211.88
2002-05-10	3,300	3,320	3,290	3,310	14,800	206.88
2002-05-09	3,360	3,430	3,340	3,340	23,800	208.75
2002-05-08	3,270	3,330	3,250	3,260	44,300	203.75
2002-05-07	3,360	3,360	3,270	3,270	18,300	204.38
2002-05-02	3,460	3,460	3,360	3,410	19,700	213.13
2002-05-01	3,490	3,510	3,470	3,470	10,900	216.88
2002-04-30	3,500	3,510	3,450	3,460	12,300	216.25
2002-04-26	3,580	3,600	3,540	3,560	19,300	222.50
2002-04-25	3,550	3,610	3,550	3,570	27,700	223.13
2002-04-24	3,560	3,570	3,530	3,550	18,800	221.88
2002-04-23	3,650	3,650	3,560	3,570	20,100	223.13
2002-04-22	3,650	3,680	3,610	3,670	18,600	229.38
2002-04-19	3,550	3,600	3,550	3,600	14,000	225
2002-04-18	3,630	3,660	3,570	3,570	10,600	223.13
2002-04-17	3,710	3,710	3,590	3,630	17,600	226.88
2002-04-16	3,590	3,660	3,590	3,660	13,900	228.75
2002-04-15	3,550	3,610	3,520	3,590	7,600	224.38
2002-04-12	3,600	3,610	3,560	3,600	15,000	225
2002-04-11	3,630	3,640	3,580	3,600	13,600	225
2002-04-10	3,590	3,630	3,540	3,630	20,500	226.88
2002-04-09	3,650	3,680	3,600	3,650	9,400	228.13
2002-04-08	3,650	3,650	3,600	3,610	8,600	225.63
2002-04-05	3,620	3,690	3,600	3,650	12,800	228.13
2002-04-04	3,580	3,680	3,550	3,600	13,800	225
2002-04-03	3,460	3,590	3,460	3,580	10,400	223.75
2002-04-02	3,460	3,530	3,440	3,530	14,400	220.63
2002-04-01	3,600	3,600	3,500	3,560	13,500	222.50
2002-03-29	3,640	3,650	3,600	3,650	5,900	228.13
2002-03-28	3,660	3,670	3,590	3,600	14,400	225
2002-03-27	3,650	3,690	3,600	3,650	23,000	228.13
2002-03-26	3,610	3,670	3,570	3,570	22,700	223.13
2002-03-25	3,630	3,760	3,620	3,620	26,800	226.25
2002-03-22	3,850	3,870	3,700	3,730	20,500	233.13
2002-03-20	4,010	4,020	3,870	3,890	23,000	243.13
2002-03-19	3,990	4,030	3,980	4,000	16,900	250
2002-03-18	4,000	4,050	3,960	3,970	33,700	248.13
2002-03-15	3,880	3,980	3,830	3,950	50,400	246.88
2002-03-14	3,700	3,790	3,700	3,780	29,400	236.25
2002-03-13	3,860	4,050	3,700	3,700	37,000	231.25
2002-03-12	4,200	4,200	3,860	3,900	61,300	243.75
2002-03-11	4,040	4,150	3,860	4,150	100,800	259.38
2002-03-08	3,700	3,840	3,620	3,840	93,800	240
2002-03-07	3,510	3,570	3,480	3,500	55,000	218.75
2002-03-06	3,480	3,550	3,450	3,500	50,500	218.75
2002-03-05	3,390	3,550	3,350	3,450	51,200	215.63
2002-03-04	3,300	3,400	3,220	3,300	52,200	206.25
2002-03-01	3,300	3,300	3,150	3,150	21,400	196.88
2002-02-28	3,180	3,290	3,170	3,250	20,900	203.13
2002-02-27	3,050	3,250	3,050	3,170	20,900	198.13
2002-02-26	3,130	3,150	3,060	3,060	20,700	191.25
2002-02-25	3,150	3,150	3,100	3,100	20,400	193.75
2002-02-22	3,130	3,170	3,080	3,100	29,800	193.75
2002-02-21	3,180	3,180	3,130	3,140	17,300	196.25
2002-02-20	3,100	3,160	3,100	3,160	3,900	197.50
2002-02-19	3,210	3,210	3,100	3,160	9,900	197.50
2002-02-18	3,230	3,270	3,210	3,230	5,600	201.88
2002-02-15	3,320	3,350	3,210	3,210	11,900	200.63
2002-02-14	3,330	3,390	3,310	3,310	15,000	206.88
2002-02-13	3,310	3,390	3,300	3,320	7,700	207.50
2002-02-12	3,460	3,460	3,250	3,300	17,100	206.25
2002-02-08	3,400	3,400	3,220	3,260	24,200	203.75
2002-02-07	3,230	3,230	3,160	3,200	6,200	200
2002-02-06	3,130	3,250	3,130	3,180	6,600	198.75
2002-02-05	3,090	3,180	3,090	3,130	16,200	195.63
2002-02-04	3,300	3,300	3,070	3,110	32,900	194.38
2002-02-01	3,480	3,530	3,360	3,400	22,200	212.50
2002-01-31	3,500	3,520	3,460	3,520	16,400	220
2002-01-30	3,680	3,680	3,520	3,560	26,000	222.50
2002-01-29	3,620	3,690	3,600	3,680	16,000	230
2002-01-28	3,570	3,580	3,520	3,550	8,300	221.88
2002-01-25	3,650	3,650	3,450	3,520	35,400	220
2002-01-24	3,720	3,750	3,650	3,700	14,800	231.25
2002-01-23	3,750	3,760	3,670	3,720	12,600	232.50
2002-01-22	3,750	3,780	3,730	3,780	4,100	236.25
2002-01-21	3,720	3,870	3,710	3,850	16,800	240.63
2002-01-18	3,750	3,750	3,660	3,720	29,400	232.50
2002-01-17	3,720	3,760	3,660	3,760	39,400	235
2002-01-16	3,700	3,760	3,700	3,750	14,800	234.38
2002-01-15	3,630	3,720	3,630	3,700	18,800	231.25
2002-01-11	3,710	3,760	3,620	3,750	35,800	234.38
2002-01-10	3,620	3,710	3,610	3,700	30,900	231.25
2002-01-09	3,640	3,690	3,540	3,680	31,600	230
2002-01-08	3,780	3,790	3,610	3,640	28,600	227.50
2002-01-07	3,800	3,840	3,760	3,780	20,100	236.25
2002-01-04	3,860	3,900	3,850	3,900	4,300	243.75

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