9682 (株)DTS の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,435	2,435	2,400	2,420	6,500	151.25
2004-12-29	2,400	2,420	2,400	2,410	7,200	150.63
2004-12-28	2,350	2,395	2,350	2,390	6,900	149.38
2004-12-27	2,395	2,400	2,350	2,380	12,100	148.75
2004-12-24	2,400	2,400	2,380	2,395	11,700	149.69
2004-12-22	2,360	2,400	2,360	2,390	19,800	149.38
2004-12-21	2,405	2,430	2,400	2,400	14,800	150
2004-12-20	2,395	2,410	2,370	2,400	9,300	150
2004-12-17	2,360	2,425	2,360	2,405	11,800	150.31
2004-12-16	2,385	2,390	2,350	2,360	15,900	147.50
2004-12-15	2,450	2,450	2,390	2,420	13,000	151.25
2004-12-14	2,350	2,450	2,350	2,450	21,800	153.13
2004-12-13	2,390	2,410	2,360	2,370	16,100	148.13
2004-12-10	2,400	2,415	2,380	2,390	30,500	149.38
2004-12-09	2,345	2,395	2,320	2,370	27,700	148.13
2004-12-08	2,315	2,360	2,305	2,350	20,900	146.88
2004-12-07	2,270	2,375	2,270	2,355	33,300	147.19
2004-12-06	2,285	2,310	2,265	2,280	16,900	142.50
2004-12-03	2,280	2,320	2,265	2,300	13,300	143.75
2004-12-02	2,300	2,325	2,280	2,320	9,600	145
2004-12-01	2,240	2,295	2,240	2,270	18,400	141.88
2004-11-30	2,325	2,385	2,305	2,360	43,300	147.50
2004-11-29	2,280	2,335	2,270	2,325	24,200	145.31
2004-11-26	2,305	2,310	2,275	2,285	50,700	142.81
2004-11-25	2,215	2,320	2,200	2,305	23,900	144.06
2004-11-24	2,200	2,230	2,180	2,215	10,100	138.44
2004-11-22	2,190	2,240	2,170	2,215	7,000	138.44
2004-11-19	2,280	2,290	2,260	2,270	18,400	141.88
2004-11-18	2,265	2,290	2,265	2,275	15,500	142.19
2004-11-17	2,270	2,280	2,250	2,270	14,300	141.88
2004-11-16	2,265	2,295	2,255	2,265	8,100	141.56
2004-11-15	2,250	2,300	2,250	2,300	12,000	143.75
2004-11-12	2,210	2,260	2,210	2,260	8,500	141.25
2004-11-11	2,260	2,270	2,220	2,220	5,600	138.75
2004-11-10	2,235	2,285	2,235	2,260	6,900	141.25
2004-11-09	2,265	2,290	2,245	2,275	11,300	142.19
2004-11-08	2,250	2,280	2,240	2,245	8,700	140.31
2004-11-05	2,220	2,270	2,220	2,240	14,700	140
2004-11-04	2,220	2,265	2,220	2,225	6,000	139.06
2004-11-02	2,205	2,240	2,190	2,225	9,500	139.06
2004-11-01	2,200	2,210	2,165	2,210	3,900	138.13
2004-10-29	2,205	2,205	2,180	2,205	6,500	137.81
2004-10-28	2,220	2,260	2,170	2,210	16,200	138.13
2004-10-27	2,215	2,225	2,195	2,200	10,700	137.50
2004-10-26	2,270	2,295	2,230	2,240	16,200	140
2004-10-25	2,240	2,280	2,170	2,270	12,200	141.88
2004-10-22	2,320	2,330	2,310	2,320	6,300	145
2004-10-21	2,335	2,360	2,270	2,320	20,400	145
2004-10-20	2,330	2,330	2,290	2,310	16,700	144.38
2004-10-19	2,325	2,340	2,285	2,340	10,500	146.25
2004-10-18	2,270	2,320	2,250	2,320	10,200	145
2004-10-15	2,240	2,285	2,230	2,270	35,100	141.88
2004-10-14	2,235	2,290	2,235	2,260	27,900	141.25
2004-10-13	2,300	2,330	2,285	2,315	14,400	144.69
2004-10-12	2,340	2,365	2,300	2,340	18,200	146.25
2004-10-08	2,315	2,350	2,280	2,340	18,600	146.25
2004-10-07	2,330	2,340	2,295	2,335	11,800	145.94
2004-10-06	2,290	2,330	2,255	2,330	25,500	145.63
2004-10-05	2,290	2,305	2,255	2,300	14,500	143.75
2004-10-04	2,260	2,295	2,240	2,290	12,700	143.13
2004-10-01	2,200	2,235	2,200	2,225	8,100	139.06
2004-09-30	2,270	2,270	2,215	2,215	20,600	138.44
2004-09-29	2,225	2,280	2,220	2,265	22,300	141.56
2004-09-28	2,245	2,245	2,205	2,225	13,300	139.06
2004-09-27	2,250	2,270	2,220	2,245	16,300	140.31
2004-09-24	2,300	2,305	2,260	2,280	18,800	142.50
2004-09-22	2,295	2,320	2,265	2,295	20,500	143.44
2004-09-21	2,335	2,335	2,280	2,285	17,700	142.81
2004-09-17	2,300	2,385	2,290	2,335	50,100	145.94
2004-09-16	2,210	2,290	2,200	2,250	38,400	140.63
2004-09-15	2,200	2,200	2,180	2,195	18,100	137.19
2004-09-14	2,195	2,220	2,180	2,185	45,400	136.56
2004-09-13	2,200	2,230	2,190	2,200	23,700	137.50
2004-09-10	2,210	2,220	2,195	2,200	31,300	137.50
2004-09-09	2,225	2,235	2,215	2,215	8,300	138.44
2004-09-08	2,230	2,255	2,230	2,240	13,600	140
2004-09-07	2,235	2,235	2,215	2,225	10,500	139.06
2004-09-06	2,215	2,255	2,215	2,245	13,000	140.31
2004-09-03	2,230	2,250	2,225	2,235	7,500	139.69
2004-09-02	2,265	2,265	2,215	2,225	13,100	139.06
2004-09-01	2,230	2,260	2,220	2,245	7,200	140.31
2004-08-31	2,255	2,260	2,210	2,215	11,000	138.44
2004-08-30	2,225	2,285	2,225	2,240	9,200	140
2004-08-27	2,250	2,250	2,230	2,235	7,300	139.69
2004-08-26	2,265	2,270	2,220	2,245	12,800	140.31
2004-08-25	2,205	2,240	2,205	2,235	4,900	139.69
2004-08-24	2,220	2,230	2,210	2,220	25,000	138.75
2004-08-23	2,270	2,270	2,215	2,220	5,000	138.75
2004-08-20	2,220	2,230	2,205	2,215	13,600	138.44
2004-08-19	2,195	2,235	2,195	2,220	12,900	138.75
2004-08-18	2,185	2,205	2,160	2,195	5,500	137.19
2004-08-17	2,160	2,230	2,160	2,180	26,700	136.25
2004-08-16	2,160	2,180	2,120	2,140	6,600	133.75
2004-08-13	2,150	2,175	2,150	2,160	18,200	135
2004-08-12	2,225	2,230	2,190	2,200	14,500	137.50
2004-08-11	2,230	2,245	2,210	2,230	10,300	139.38
2004-08-10	2,200	2,225	2,195	2,200	16,000	137.50
2004-08-09	2,105	2,200	2,105	2,195	14,800	137.19
2004-08-06	2,165	2,170	2,120	2,170	10,800	135.63
2004-08-05	2,115	2,180	2,115	2,160	11,800	135
2004-08-04	2,145	2,170	2,100	2,130	15,700	133.13
2004-08-03	2,255	2,255	2,175	2,185	14,300	136.56
2004-08-02	2,230	2,250	2,225	2,250	5,800	140.63
2004-07-30	2,225	2,260	2,220	2,250	13,600	140.63
2004-07-29	2,215	2,230	2,210	2,225	7,600	139.06
2004-07-28	2,240	2,255	2,215	2,255	10,700	140.94
2004-07-27	2,270	2,270	2,205	2,210	14,600	138.13
2004-07-26	2,320	2,325	2,270	2,280	13,200	142.50
2004-07-23	2,320	2,355	2,305	2,320	17,500	145
2004-07-22	2,330	2,380	2,330	2,330	10,100	145.63
2004-07-21	2,360	2,400	2,350	2,375	5,400	148.44
2004-07-20	2,330	2,430	2,320	2,390	12,600	149.38
2004-07-16	2,400	2,400	2,360	2,370	13,900	148.13
2004-07-15	2,405	2,445	2,405	2,430	13,700	151.88
2004-07-14	2,490	2,500	2,405	2,405	6,600	150.31
2004-07-13	2,505	2,510	2,460	2,470	12,400	154.38
2004-07-12	2,490	2,515	2,450	2,505	12,400	156.56
2004-07-09	2,405	2,445	2,395	2,440	16,000	152.50
2004-07-08	2,400	2,440	2,385	2,395	20,100	149.69
2004-07-07	2,405	2,435	2,400	2,410	18,100	150.63
2004-07-06	2,470	2,495	2,435	2,460	10,500	153.75
2004-07-05	2,435	2,495	2,435	2,460	8,900	153.75
2004-07-02	2,465	2,540	2,465	2,510	9,700	156.88
2004-07-01	2,600	2,600	2,545	2,545	14,000	159.06
2004-06-30	2,505	2,565	2,495	2,545	17,600	159.06
2004-06-29	2,550	2,575	2,485	2,535	16,700	158.44
2004-06-28	2,500	2,545	2,495	2,545	17,600	159.06
2004-06-25	2,495	2,495	2,465	2,480	7,400	155
2004-06-24	2,465	2,520	2,465	2,495	9,300	155.94
2004-06-23	2,515	2,515	2,460	2,465	14,700	154.06
2004-06-22	2,550	2,550	2,490	2,520	7,100	157.50
2004-06-21	2,540	2,625	2,530	2,550	39,600	159.38
2004-06-18	2,550	2,550	2,525	2,545	35,300	159.06
2004-06-17	2,525	2,545	2,515	2,535	18,500	158.44
2004-06-16	2,525	2,525	2,475	2,510	19,600	156.88
2004-06-15	2,500	2,500	2,460	2,475	35,900	154.69
2004-06-14	2,490	2,525	2,490	2,505	29,000	156.56
2004-06-11	2,505	2,505	2,450	2,485	73,500	155.31
2004-06-10	2,380	2,440	2,375	2,425	25,100	151.56
2004-06-09	2,370	2,390	2,355	2,390	32,700	149.38
2004-06-08	2,360	2,370	2,320	2,355	28,000	147.19
2004-06-07	2,295	2,345	2,295	2,345	36,600	146.56
2004-06-04	2,250	2,290	2,250	2,285	20,800	142.81
2004-06-03	2,270	2,310	2,245	2,250	50,500	140.63
2004-06-02	2,295	2,325	2,260	2,265	22,100	141.56
2004-06-01	2,275	2,310	2,250	2,290	28,200	143.13
2004-05-31	2,360	2,360	2,260	2,295	43,200	143.44
2004-05-28	2,230	2,335	2,220	2,330	36,900	145.63
2004-05-27	2,250	2,250	2,215	2,220	16,200	138.75
2004-05-26	2,195	2,235	2,160	2,215	18,300	138.44
2004-05-25	2,195	2,210	2,145	2,150	28,900	134.38
2004-05-24	2,250	2,250	2,170	2,185	20,700	136.56
2004-05-21	2,200	2,200	2,100	2,170	47,100	135.63
2004-05-20	2,200	2,200	2,135	2,165	49,600	135.31
2004-05-19	2,280	2,280	2,200	2,210	15,600	138.13
2004-05-18	2,105	2,260	2,100	2,195	16,100	137.19
2004-05-17	2,255	2,255	2,085	2,130	14,500	133.13
2004-05-14	2,310	2,350	2,270	2,295	18,000	143.44
2004-05-13	2,315	2,390	2,310	2,335	18,700	145.94
2004-05-12	2,315	2,400	2,305	2,400	19,000	150
2004-05-11	2,275	2,345	2,220	2,345	23,800	146.56
2004-05-10	2,400	2,410	2,260	2,270	52,900	141.88
2004-05-07	2,490	2,505	2,420	2,475	52,800	154.69
2004-05-06	2,600	2,600	2,555	2,570	28,600	160.63
2004-04-30	2,570	2,575	2,500	2,570	33,000	160.63
2004-04-28	2,605	2,620	2,570	2,590	17,300	161.88
2004-04-27	2,615	2,620	2,565	2,600	21,600	162.50
2004-04-26	2,640	2,650	2,600	2,625	43,600	164.06
2004-04-23	2,560	2,650	2,540	2,600	76,300	162.50
2004-04-22	2,475	2,530	2,470	2,520	21,800	157.50
2004-04-21	2,450	2,500	2,450	2,475	25,700	154.69
2004-04-20	2,420	2,480	2,420	2,475	23,600	154.69
2004-04-19	2,480	2,490	2,415	2,455	31,100	153.44
2004-04-16	2,490	2,515	2,455	2,490	23,300	155.63
2004-04-15	2,550	2,575	2,490	2,490	38,700	155.63
2004-04-14	2,540	2,575	2,500	2,550	34,100	159.38
2004-04-13	2,600	2,605	2,540	2,545	28,700	159.06
2004-04-12	2,545	2,625	2,540	2,585	11,800	161.56
2004-04-09	2,585	2,585	2,510	2,525	27,900	157.81
2004-04-08	2,645	2,645	2,605	2,630	18,800	164.38
2004-04-07	2,675	2,695	2,650	2,655	15,400	165.94
2004-04-06	2,705	2,725	2,680	2,700	41,400	168.75
2004-04-05	2,700	2,735	2,670	2,700	42,400	168.75
2004-04-02	2,705	2,705	2,640	2,655	30,200	165.94
2004-04-01	2,585	2,690	2,580	2,645	64,500	165.31
2004-03-31	2,575	2,575	2,525	2,570	12,100	160.63
2004-03-30	2,605	2,620	2,580	2,585	42,200	161.56
2004-03-29	2,550	2,625	2,540	2,600	53,400	162.50
2004-03-26	2,545	2,545	2,510	2,540	61,200	158.75
2004-03-25	2,360	2,455	2,350	2,435	26,200	152.19
2004-03-24	2,350	2,385	2,335	2,345	17,400	146.56
2004-03-23	2,340	2,365	2,325	2,355	20,300	147.19
2004-03-22	2,405	2,415	2,390	2,390	15,100	149.38
2004-03-19	2,465	2,465	2,385	2,405	28,100	150.31
2004-03-18	2,500	2,530	2,455	2,470	26,200	154.38
2004-03-17	2,440	2,500	2,420	2,500	20,600	156.25
2004-03-16	2,390	2,490	2,360	2,450	12,500	153.13
2004-03-15	2,470	2,500	2,440	2,470	28,400	154.38
2004-03-12	2,225	2,445	2,220	2,410	90,700	150.63
2004-03-11	2,245	2,275	2,225	2,260	9,300	141.25
2004-03-10	2,290	2,290	2,250	2,275	15,100	142.19
2004-03-09	2,260	2,300	2,260	2,295	9,200	143.44
2004-03-08	2,330	2,330	2,250	2,260	13,000	141.25
2004-03-05	2,270	2,300	2,260	2,270	13,000	141.88
2004-03-04	2,260	2,320	2,255	2,295	25,200	143.44
2004-03-03	2,300	2,300	2,255	2,260	10,600	141.25
2004-03-02	2,250	2,290	2,250	2,285	18,500	142.81
2004-03-01	2,200	2,250	2,195	2,235	22,800	139.69
2004-02-27	2,125	2,195	2,125	2,195	14,900	137.19
2004-02-26	2,120	2,120	2,090	2,120	7,900	132.50
2004-02-25	2,050	2,120	2,050	2,080	9,300	130
2004-02-24	2,120	2,120	2,050	2,050	14,400	128.13
2004-02-23	2,170	2,185	2,100	2,140	13,800	133.75
2004-02-20	2,150	2,195	2,150	2,165	15,500	135.31
2004-02-19	2,085	2,160	2,085	2,160	14,100	135
2004-02-18	2,085	2,100	2,080	2,100	19,300	131.25
2004-02-17	2,080	2,145	2,065	2,070	17,200	129.38
2004-02-16	2,105	2,145	2,085	2,085	21,800	130.31
2004-02-13	2,065	2,100	2,065	2,090	6,900	130.63
2004-02-12	2,070	2,080	2,055	2,070	11,000	129.38
2004-02-10	2,100	2,105	2,050	2,080	7,800	130
2004-02-09	2,100	2,130	2,085	2,100	11,900	131.25
2004-02-06	2,090	2,140	2,055	2,085	12,900	130.31
2004-02-05	2,090	2,100	2,055	2,055	11,100	128.44
2004-02-04	2,205	2,205	2,140	2,140	11,600	133.75
2004-02-03	2,220	2,225	2,175	2,200	10,700	137.50
2004-02-02	2,160	2,245	2,150	2,235	6,600	139.69
2004-01-30	2,245	2,260	2,180	2,180	14,600	136.25
2004-01-29	2,220	2,265	2,210	2,235	12,400	139.69
2004-01-28	2,240	2,310	2,200	2,270	14,900	141.88
2004-01-27	2,350	2,360	2,230	2,240	19,100	140
2004-01-26	2,300	2,350	2,260	2,270	16,800	141.88
2004-01-23	2,285	2,330	2,215	2,300	23,500	143.75
2004-01-22	2,330	2,350	2,280	2,330	20,500	145.63
2004-01-21	2,260	2,370	2,250	2,330	51,000	145.63
2004-01-20	2,280	2,280	2,250	2,265	23,700	141.56
2004-01-19	2,235	2,250	2,200	2,240	47,500	140
2004-01-16	2,125	2,225	2,125	2,195	27,200	137.19
2004-01-15	2,215	2,225	2,165	2,165	62,500	135.31
2004-01-14	2,200	2,225	2,200	2,200	12,900	137.50
2004-01-13	2,250	2,260	2,230	2,240	89,200	140
2004-01-09	2,245	2,280	2,245	2,280	27,100	142.50
2004-01-08	2,215	2,280	2,185	2,250	40,400	140.63
2004-01-07	2,150	2,225	2,150	2,215	63,900	138.44
2004-01-06	2,070	2,135	2,060	2,130	49,000	133.13
2004-01-05	2,030	2,030	1,995	2,020	6,900	126.25

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