9682 (株)DTS の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	1,942	1,990	1,942	1,967	10,500	122.94
2003-12-29	1,930	1,949	1,923	1,941	16,200	121.31
2003-12-26	1,836	1,894	1,830	1,894	18,700	118.38
2003-12-25	1,850	1,855	1,801	1,811	29,200	113.19
2003-12-24	1,840	1,881	1,840	1,850	28,200	115.63
2003-12-22	1,880	1,880	1,832	1,847	35,200	115.44
2003-12-19	1,937	1,940	1,870	1,870	40,300	116.88
2003-12-18	1,881	1,935	1,872	1,879	23,700	117.44
2003-12-17	1,960	1,990	1,915	1,915	16,200	119.69
2003-12-16	2,040	2,040	1,970	1,971	16,200	123.19
2003-12-15	2,070	2,070	2,000	2,050	29,400	128.13
2003-12-12	1,964	1,999	1,922	1,999	41,600	124.94
2003-12-11	1,930	1,953	1,925	1,934	26,600	120.88
2003-12-10	1,929	1,980	1,910	1,925	21,100	120.31
2003-12-09	1,973	1,980	1,912	1,929	19,600	120.56
2003-12-08	1,993	1,995	1,950	1,965	9,900	122.81
2003-12-05	2,010	2,025	1,993	2,005	13,400	125.31
2003-12-04	2,000	2,010	1,988	1,999	41,900	124.94
2003-12-03	2,000	2,020	2,000	2,005	15,500	125.31
2003-12-02	2,050	2,055	2,015	2,025	25,300	126.56
2003-12-01	2,025	2,040	2,000	2,040	18,400	127.50
2003-11-28	2,060	2,065	2,030	2,045	19,100	127.81
2003-11-27	2,070	2,070	2,040	2,050	12,900	128.13
2003-11-26	2,000	2,040	1,990	2,030	14,200	126.88
2003-11-25	2,000	2,025	1,975	1,981	14,900	123.81
2003-11-21	1,980	1,990	1,953	1,961	10,400	122.56
2003-11-20	1,950	1,989	1,950	1,980	36,600	123.75
2003-11-19	2,000	2,010	1,970	1,977	17,400	123.56
2003-11-18	1,990	2,030	1,990	2,005	16,400	125.31
2003-11-17	2,130	2,130	1,950	1,980	40,000	123.75
2003-11-14	2,250	2,290	2,240	2,250	17,500	140.63
2003-11-13	2,260	2,290	2,225	2,225	9,900	139.06
2003-11-12	2,235	2,255	2,180	2,225	11,500	139.06
2003-11-11	2,215	2,255	2,210	2,255	19,400	140.94
2003-11-10	2,365	2,365	2,250	2,255	12,700	140.94
2003-11-07	2,380	2,385	2,350	2,365	10,500	147.81
2003-11-06	2,395	2,395	2,370	2,375	13,600	148.44
2003-11-05	2,430	2,430	2,380	2,405	7,500	150.31
2003-11-04	2,450	2,490	2,365	2,390	31,000	149.38
2003-10-31	2,490	2,520	2,420	2,430	18,000	151.88
2003-10-30	2,495	2,520	2,465	2,470	8,600	154.38
2003-10-29	2,510	2,530	2,480	2,495	9,500	155.94
2003-10-28	2,530	2,530	2,450	2,480	21,900	155
2003-10-27	2,415	2,460	2,410	2,435	15,500	152.19
2003-10-24	2,415	2,490	2,385	2,400	21,600	150
2003-10-23	2,470	2,490	2,365	2,385	43,300	149.06
2003-10-22	2,710	2,730	2,570	2,575	35,000	160.94
2003-10-21	2,805	2,840	2,705	2,720	94,100	170
2003-10-20	2,685	2,800	2,685	2,800	59,800	175
2003-10-17	2,755	2,755	2,700	2,740	70,500	171.25
2003-10-16	2,670	2,670	2,605	2,645	49,800	165.31
2003-10-15	2,590	2,645	2,585	2,590	65,000	161.88
2003-10-14	2,500	2,540	2,485	2,535	58,400	158.44
2003-10-10	2,405	2,480	2,400	2,460	31,900	153.75
2003-10-09	2,400	2,450	2,385	2,430	21,200	151.88
2003-10-08	2,420	2,475	2,420	2,460	33,800	153.75
2003-10-07	2,500	2,500	2,440	2,470	34,500	154.38
2003-10-06	2,600	2,600	2,490	2,490	45,400	155.63
2003-10-03	2,460	2,540	2,460	2,525	24,800	157.81
2003-10-02	2,465	2,465	2,410	2,450	18,600	153.13
2003-10-01	2,385	2,420	2,370	2,385	16,900	149.06
2003-09-30	2,320	2,410	2,320	2,370	16,700	148.13
2003-09-29	2,350	2,350	2,300	2,320	27,800	145
2003-09-26	2,395	2,415	2,330	2,350	32,900	146.88
2003-09-25	2,450	2,450	2,360	2,395	27,900	149.69
2003-09-24	2,560	2,570	2,505	2,515	24,700	157.19
2003-09-22	2,575	2,575	2,490	2,550	22,100	159.38
2003-09-19	2,600	2,620	2,500	2,560	47,300	160
2003-09-18	2,630	2,640	2,575	2,575	19,800	160.94
2003-09-17	2,615	2,640	2,610	2,630	25,200	164.38
2003-09-16	2,610	2,635	2,585	2,590	30,700	161.88
2003-09-12	2,605	2,630	2,580	2,605	33,400	162.81
2003-09-11	2,650	2,650	2,600	2,600	9,500	162.50
2003-09-10	2,735	2,735	2,655	2,670	14,500	166.88
2003-09-09	2,690	2,725	2,690	2,715	18,900	169.69
2003-09-08	2,660	2,705	2,650	2,675	16,900	167.19
2003-09-05	2,770	2,770	2,650	2,670	20,500	166.88
2003-09-04	2,800	2,890	2,780	2,810	54,600	175.63
2003-09-03	2,780	2,800	2,730	2,755	36,100	172.19
2003-09-02	2,650	2,700	2,620	2,700	21,800	168.75
2003-09-01	2,590	2,660	2,575	2,645	15,700	165.31
2003-08-29	2,545	2,600	2,545	2,590	11,000	161.88
2003-08-28	2,600	2,610	2,575	2,585	13,500	161.56
2003-08-27	2,635	2,635	2,600	2,600	9,100	162.50
2003-08-26	2,630	2,700	2,615	2,630	16,000	164.38
2003-08-25	2,665	2,665	2,615	2,615	8,500	163.44
2003-08-22	2,620	2,665	2,620	2,665	11,300	166.56
2003-08-21	2,655	2,660	2,610	2,620	10,600	163.75
2003-08-20	2,635	2,700	2,615	2,675	31,400	167.19
2003-08-19	2,460	2,630	2,460	2,630	39,600	164.38
2003-08-18	2,460	2,500	2,450	2,455	18,600	153.44
2003-08-15	2,470	2,495	2,450	2,475	27,500	154.69
2003-08-14	2,435	2,480	2,420	2,445	9,700	152.81
2003-08-13	2,430	2,480	2,425	2,450	12,500	153.13
2003-08-12	2,500	2,500	2,420	2,445	10,700	152.81
2003-08-11	2,410	2,495	2,410	2,485	13,600	155.31
2003-08-08	2,350	2,490	2,340	2,450	23,000	153.13
2003-08-07	2,325	2,380	2,315	2,350	16,900	146.88
2003-08-06	2,280	2,420	2,280	2,325	27,600	145.31
2003-08-05	2,475	2,475	2,400	2,400	13,100	150
2003-08-04	2,475	2,475	2,435	2,470	14,200	154.38
2003-08-01	2,480	2,480	2,455	2,465	15,900	154.06
2003-07-31	2,490	2,505	2,415	2,415	21,000	150.94
2003-07-30	2,405	2,480	2,405	2,480	21,000	155
2003-07-29	2,460	2,460	2,400	2,405	11,000	150.31
2003-07-28	2,405	2,415	2,390	2,395	14,000	149.69
2003-07-25	2,405	2,405	2,350	2,375	13,000	148.44
2003-07-24	2,455	2,455	2,380	2,380	19,100	148.75
2003-07-23	2,340	2,540	2,340	2,430	29,800	151.88
2003-07-22	2,350	2,385	2,295	2,300	20,400	143.75
2003-07-18	2,280	2,440	2,275	2,400	19,900	150
2003-07-17	2,295	2,415	2,270	2,320	27,800	145
2003-07-16	2,485	2,525	2,375	2,455	30,500	153.44
2003-07-15	2,560	2,680	2,535	2,545	23,600	159.06
2003-07-14	2,600	2,610	2,515	2,555	26,400	159.69
2003-07-11	2,505	2,580	2,465	2,510	37,300	156.88
2003-07-10	2,740	2,740	2,580	2,580	44,200	161.25
2003-07-09	2,845	2,880	2,750	2,760	34,400	172.50
2003-07-08	2,970	2,980	2,820	2,855	104,400	178.44
2003-07-07	2,545	2,765	2,510	2,750	59,800	171.88
2003-07-04	2,375	2,480	2,360	2,465	15,400	154.06
2003-07-03	2,585	2,650	2,360	2,415	72,700	150.94
2003-07-02	2,450	2,475	2,415	2,465	63,900	154.06
2003-07-01	2,390	2,500	2,390	2,410	102,500	150.63
2003-06-30	2,115	2,470	2,100	2,470	133,800	154.38
2003-06-27	2,055	2,080	2,030	2,070	18,700	129.38
2003-06-26	2,075	2,075	1,994	2,015	21,700	125.94
2003-06-25	2,000	2,120	2,000	2,075	59,600	129.69
2003-06-24	2,000	2,035	2,000	2,000	48,300	125
2003-06-23	1,970	2,040	1,963	2,005	59,300	125.31
2003-06-20	1,883	1,970	1,883	1,961	42,700	122.56
2003-06-19	1,849	1,885	1,845	1,883	53,000	117.69
2003-06-18	1,797	1,829	1,796	1,821	17,800	113.81
2003-06-17	1,801	1,819	1,791	1,791	11,600	111.94
2003-06-16	1,829	1,830	1,790	1,800	29,600	112.50
2003-06-13	1,773	1,825	1,773	1,822	44,900	113.88
2003-06-12	1,785	1,786	1,772	1,772	18,000	110.75
2003-06-11	1,784	1,790	1,780	1,785	16,800	111.56
2003-06-10	1,793	1,793	1,760	1,785	18,100	111.56
2003-06-09	1,796	1,808	1,791	1,803	13,400	112.69
2003-06-06	1,790	1,814	1,780	1,813	20,800	113.31
2003-06-05	1,792	1,800	1,763	1,800	19,900	112.50
2003-06-04	1,790	1,825	1,790	1,792	24,100	112
2003-06-03	1,790	1,824	1,750	1,820	24,400	113.75
2003-06-02	1,781	1,821	1,781	1,788	21,200	111.75
2003-05-30	1,750	1,790	1,750	1,759	31,400	109.94
2003-05-29	1,715	1,749	1,703	1,749	24,500	109.31
2003-05-28	1,690	1,702	1,685	1,702	19,000	106.38
2003-05-27	1,700	1,707	1,680	1,686	20,700	105.38
2003-05-26	1,659	1,700	1,659	1,700	13,500	106.25
2003-05-23	1,638	1,659	1,638	1,659	20,100	103.69
2003-05-22	1,631	1,649	1,631	1,637	18,700	102.31
2003-05-21	1,609	1,642	1,609	1,631	19,100	101.94
2003-05-20	1,615	1,640	1,610	1,639	10,300	102.44
2003-05-19	1,690	1,690	1,640	1,645	9,500	102.81
2003-05-16	1,668	1,698	1,660	1,690	11,700	105.63
2003-05-15	1,731	1,731	1,635	1,698	22,400	106.13
2003-05-14	1,768	1,768	1,741	1,742	6,800	108.88
2003-05-13	1,766	1,775	1,762	1,768	13,000	110.50
2003-05-12	1,764	1,766	1,745	1,764	15,800	110.25
2003-05-09	1,764	1,764	1,725	1,764	16,900	110.25
2003-05-08	1,760	1,774	1,750	1,764	19,000	110.25
2003-05-07	1,700	1,790	1,681	1,790	23,500	111.88
2003-05-06	1,650	1,697	1,650	1,672	20,700	104.50
2003-05-02	1,679	1,680	1,630	1,642	9,300	102.63
2003-05-01	1,630	1,651	1,620	1,649	16,900	103.06
2003-04-30	1,610	1,659	1,610	1,630	14,300	101.88
2003-04-28	1,668	1,677	1,619	1,636	23,500	102.25
2003-04-25	1,667	1,694	1,634	1,668	18,700	104.25
2003-04-24	1,680	1,680	1,666	1,668	22,400	104.25
2003-04-23	1,700	1,708	1,658	1,660	16,500	103.75
2003-04-22	1,730	1,735	1,671	1,700	26,200	106.25
2003-04-21	1,750	1,763	1,726	1,730	15,800	108.13
2003-04-18	1,679	1,727	1,649	1,727	27,500	107.94
2003-04-17	1,643	1,671	1,643	1,643	16,600	102.69
2003-04-16	1,650	1,678	1,630	1,643	23,100	102.69
2003-04-15	1,621	1,649	1,621	1,628	18,300	101.75
2003-04-14	1,679	1,679	1,626	1,640	19,700	102.50
2003-04-11	1,649	1,697	1,612	1,697	34,200	106.06
2003-04-10	1,652	1,652	1,613	1,619	62,000	101.19
2003-04-09	1,649	1,672	1,607	1,650	21,300	103.13
2003-04-08	1,631	1,654	1,615	1,631	11,500	101.94
2003-04-07	1,590	1,650	1,572	1,630	21,900	101.88
2003-04-04	1,599	1,599	1,541	1,590	17,500	99.38
2003-04-03	1,600	1,607	1,550	1,598	30,900	99.88
2003-04-02	1,530	1,580	1,487	1,580	37,700	98.75
2003-04-01	1,478	1,522	1,473	1,520	23,900	95
2003-03-31	1,481	1,511	1,471	1,498	33,100	93.63
2003-03-28	1,520	1,520	1,490	1,511	32,100	94.44
2003-03-27	1,495	1,522	1,491	1,511	32,100	94.44
2003-03-26	1,495	1,515	1,489	1,499	31,100	93.69
2003-03-25	1,499	1,513	1,485	1,495	41,100	93.44
2003-03-24	1,481	1,530	1,466	1,506	49,400	94.13
2003-03-20	1,437	1,479	1,437	1,474	41,000	92.13
2003-03-19	1,456	1,459	1,399	1,436	20,800	89.75
2003-03-18	1,492	1,496	1,460	1,474	21,000	92.13
2003-03-17	1,481	1,499	1,453	1,499	18,200	93.69
2003-03-14	1,480	1,508	1,476	1,480	47,900	92.50
2003-03-13	1,470	1,520	1,460	1,460	24,000	91.25
2003-03-12	1,480	1,480	1,460	1,463	19,100	91.44
2003-03-11	1,425	1,486	1,425	1,450	29,000	90.63
2003-03-10	1,625	1,625	1,460	1,495	29,600	93.44
2003-03-07	1,689	1,695	1,660	1,662	22,500	103.88
2003-03-06	1,700	1,710	1,688	1,688	14,700	105.50
2003-03-05	1,689	1,689	1,680	1,688	12,100	105.50
2003-03-04	1,690	1,695	1,686	1,690	11,300	105.63
2003-03-03	1,690	1,710	1,663	1,710	8,200	106.88
2003-02-28	1,705	1,720	1,690	1,698	13,400	106.13
2003-02-27	1,720	1,720	1,695	1,695	10,700	105.94
2003-02-26	1,756	1,756	1,721	1,721	15,800	107.56
2003-02-25	1,745	1,775	1,735	1,756	23,500	109.75
2003-02-24	1,794	1,794	1,769	1,771	14,600	110.69
2003-02-21	1,797	1,805	1,761	1,775	24,300	110.94
2003-02-20	1,800	1,800	1,790	1,794	24,300	112.13
2003-02-19	1,811	1,820	1,787	1,800	33,800	112.50
2003-02-18	1,850	1,874	1,815	1,826	19,300	114.13
2003-02-17	1,893	1,910	1,825	1,845	43,300	115.31
2003-02-14	1,889	1,892	1,880	1,890	13,800	118.13
2003-02-13	1,891	1,920	1,877	1,919	9,700	119.94
2003-02-12	1,900	1,945	1,898	1,899	19,200	118.69
2003-02-10	1,950	1,950	1,869	1,870	9,000	116.88
2003-02-07	1,932	1,960	1,923	1,949	9,100	121.81
2003-02-06	1,968	1,978	1,949	1,962	15,800	122.63
2003-02-05	1,872	1,970	1,872	1,951	17,800	121.94
2003-02-04	1,899	1,930	1,887	1,911	15,400	119.44
2003-02-03	1,801	1,879	1,791	1,879	11,200	117.44
2003-01-31	1,844	1,882	1,840	1,865	14,700	116.56
2003-01-30	1,814	1,834	1,814	1,814	10,000	113.38
2003-01-29	1,841	1,841	1,786	1,814	14,600	113.38
2003-01-28	1,869	1,900	1,837	1,841	9,800	115.06
2003-01-27	1,890	1,899	1,862	1,899	19,200	118.69
2003-01-24	1,825	1,890	1,825	1,890	35,400	118.13
2003-01-23	1,810	1,848	1,802	1,842	32,600	115.13
2003-01-22	1,866	1,867	1,800	1,810	31,100	113.13
2003-01-21	1,820	1,899	1,816	1,896	26,400	118.50
2003-01-20	1,840	1,855	1,821	1,839	21,100	114.94
2003-01-17	1,909	1,910	1,876	1,878	26,400	117.38
2003-01-16	1,900	1,920	1,872	1,909	21,000	119.31
2003-01-15	1,868	1,900	1,868	1,899	17,300	118.69
2003-01-14	1,855	1,890	1,849	1,868	14,300	116.75
2003-01-10	1,843	1,850	1,816	1,831	15,400	114.44
2003-01-09	1,871	1,871	1,843	1,858	10,200	116.13
2003-01-08	1,910	1,915	1,862	1,901	19,600	118.81
2003-01-07	1,850	1,890	1,828	1,882	15,300	117.63
2003-01-06	1,820	1,850	1,788	1,790	9,500	111.88

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