9682 (株)DTS の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	875	885	874	878	39,400	109.75
2009-12-29	872	878	867	874	50,100	109.25
2009-12-28	857	876	857	867	70,100	108.38
2009-12-25	855	871	853	857	47,400	107.13
2009-12-24	846	855	825	845	126,400	105.63
2009-12-22	869	873	849	854	115,200	106.75
2009-12-21	880	894	866	889	86,000	111.13
2009-12-18	863	878	858	871	74,900	108.88
2009-12-17	870	884	859	866	73,100	108.25
2009-12-16	855	870	855	866	55,900	108.25
2009-12-15	839	872	835	855	113,900	106.88
2009-12-14	827	835	823	829	142,200	103.63
2009-12-11	820	830	816	823	123,500	102.88
2009-12-10	817	819	802	814	115,400	101.75
2009-12-09	799	817	798	807	110,800	100.88
2009-12-08	798	813	791	805	75,200	100.63
2009-12-07	779	797	777	796	76,700	99.50
2009-12-04	787	789	772	779	86,600	97.38
2009-12-03	763	785	758	782	138,700	97.75
2009-12-02	763	768	750	759	109,600	94.88
2009-12-01	750	762	745	756	138,300	94.50
2009-11-30	742	774	741	760	134,300	95
2009-11-27	757	759	737	742	122,400	92.75
2009-11-26	724	776	723	770	273,800	96.25
2009-11-25	726	728	707	724	135,600	90.50
2009-11-24	720	739	720	730	89,800	91.25
2009-11-20	697	747	688	726	244,100	90.75
2009-11-19	714	714	681	687	172,000	85.88
2009-11-18	724	729	715	721	72,600	90.13
2009-11-17	740	742	717	717	86,900	89.63
2009-11-16	760	760	736	748	134,500	93.50
2009-11-13	733	767	727	760	119,500	95
2009-11-12	744	758	723	730	134,800	91.25
2009-11-11	734	775	731	752	160,600	94
2009-11-10	732	755	731	736	100,000	92
2009-11-09	723	756	720	741	99,100	92.63
2009-11-06	756	760	731	733	138,600	91.63
2009-11-05	753	757	742	753	144,900	94.13
2009-11-04	794	794	753	760	244,900	95
2009-11-02	780	800	768	793	151,100	99.13
2009-10-30	785	788	774	784	125,400	98
2009-10-29	765	777	764	777	238,000	97.13
2009-10-28	765	773	765	767	87,100	95.88
2009-10-27	770	772	756	767	217,500	95.88
2009-10-26	772	774	754	769	302,700	96.13
2009-10-23	776	785	769	771	263,200	96.38
2009-10-22	809	810	765	793	602,300	99.13
2009-10-21	851	863	849	859	76,900	107.38
2009-10-20	865	865	843	860	85,400	107.50
2009-10-19	866	873	837	851	184,300	106.38
2009-10-16	882	889	878	885	92,400	110.63
2009-10-15	861	879	861	875	79,600	109.38
2009-10-14	865	874	857	860	129,700	107.50
2009-10-13	900	900	879	885	91,100	110.63
2009-10-09	881	894	876	893	120,300	111.63
2009-10-08	871	886	866	876	192,400	109.50
2009-10-07	853	867	842	865	177,900	108.13
2009-10-06	830	870	830	852	361,300	106.50
2009-10-05	884	917	833	833	640,200	104.13
2009-10-02	827	868	816	865	491,200	108.13
2009-10-01	821	829	802	807	110,400	100.88
2009-09-30	832	834	795	821	147,000	102.63
2009-09-29	791	825	781	823	222,300	102.88
2009-09-28	817	820	765	786	249,400	98.25
2009-09-25	836	839	805	816	103,700	102
2009-09-24	848	852	840	846	145,900	105.75
2009-09-18	843	850	841	848	55,700	106
2009-09-17	855	861	842	850	73,400	106.25
2009-09-16	861	868	851	852	77,000	106.50
2009-09-15	852	855	846	852	66,500	106.50
2009-09-14	860	864	844	850	106,000	106.25
2009-09-11	870	873	856	860	149,900	107.50
2009-09-10	850	872	850	868	144,100	108.50
2009-09-09	842	864	842	851	66,400	106.38
2009-09-08	837	850	826	848	105,900	106
2009-09-07	837	844	835	840	52,900	105
2009-09-04	835	844	834	836	183,300	104.50
2009-09-03	848	850	834	834	106,400	104.25
2009-09-02	850	858	843	852	157,000	106.50
2009-09-01	856	863	843	850	103,500	106.25
2009-08-31	856	872	852	853	61,000	106.63
2009-08-28	860	861	846	856	126,000	107
2009-08-27	850	865	847	852	100,300	106.50
2009-08-26	847	862	839	843	178,300	105.38
2009-08-25	840	841	829	837	465,700	104.63
2009-08-24	845	874	828	831	163,000	103.88
2009-08-21	859	860	832	835	139,500	104.38
2009-08-20	846	867	846	859	38,900	107.38
2009-08-19	869	870	843	847	61,700	105.88
2009-08-18	851	867	851	860	70,800	107.50
2009-08-17	870	879	853	859	130,500	107.38
2009-08-14	904	906	869	876	251,000	109.50
2009-08-13	924	930	905	907	55,500	113.38
2009-08-12	930	930	906	914	103,000	114.25
2009-08-11	922	937	917	931	56,700	116.38
2009-08-10	920	926	906	916	95,200	114.50
2009-08-07	903	919	900	916	41,600	114.50
2009-08-06	895	916	895	913	62,000	114.13
2009-08-05	889	916	889	902	64,100	112.75
2009-08-04	905	907	893	899	79,600	112.38
2009-08-03	896	901	891	897	43,700	112.13
2009-07-31	906	907	893	896	41,000	112
2009-07-30	898	901	883	888	56,600	111
2009-07-29	887	901	885	901	48,000	112.63
2009-07-28	901	904	883	884	117,900	110.50
2009-07-27	890	901	889	896	94,200	112
2009-07-24	894	894	876	886	67,200	110.75
2009-07-23	896	896	871	875	152,200	109.38
2009-07-22	908	909	895	906	45,300	113.25
2009-07-21	909	914	900	908	49,000	113.50
2009-07-17	870	893	870	884	32,500	110.50
2009-07-16	889	898	871	879	38,000	109.88
2009-07-15	885	896	857	868	82,700	108.50
2009-07-14	875	876	838	858	122,900	107.25
2009-07-13	898	898	861	873	62,700	109.13
2009-07-10	925	926	890	913	54,500	114.13
2009-07-09	947	951	908	925	123,000	115.63
2009-07-08	952	976	951	971	87,500	121.38
2009-07-07	968	984	968	976	42,800	122
2009-07-06	976	986	962	972	36,400	121.50
2009-07-03	950	996	945	970	71,200	121.25
2009-07-02	980	986	958	966	89,600	120.75
2009-07-01	987	1,003	980	986	58,100	123.25
2009-06-30	1,008	1,012	995	1,004	51,800	125.50
2009-06-29	980	996	978	990	61,000	123.75
2009-06-26	997	997	965	977	71,100	122.13
2009-06-25	960	992	955	977	90,300	122.13
2009-06-24	981	993	953	970	84,600	121.25
2009-06-23	974	1,025	974	1,005	112,800	125.63
2009-06-22	963	1,007	954	984	100,700	123
2009-06-19	950	974	948	953	116,000	119.13
2009-06-18	953	971	941	958	109,600	119.75
2009-06-17	955	987	949	982	79,100	122.75
2009-06-16	1,026	1,029	936	949	243,300	118.63
2009-06-15	1,001	1,027	993	1,026	48,100	128.25
2009-06-12	1,000	1,010	989	1,008	79,600	126
2009-06-11	979	1,008	979	997	66,100	124.63
2009-06-10	959	983	954	973	123,100	121.63
2009-06-09	939	965	912	958	171,800	119.75
2009-06-08	946	950	933	938	109,700	117.25
2009-06-05	952	952	927	936	92,700	117
2009-06-04	925	949	925	947	77,500	118.38
2009-06-03	955	957	915	925	146,200	115.63
2009-06-02	998	998	954	958	103,100	119.75
2009-06-01	927	984	926	976	106,900	122
2009-05-29	937	950	910	944	91,400	118
2009-05-28	985	990	931	931	188,900	116.38
2009-05-27	993	997	955	984	150,900	123
2009-05-26	1,003	1,040	983	988	354,500	123.50
2009-05-25	901	987	890	973	166,200	121.63
2009-05-22	833	895	833	887	109,800	110.88
2009-05-21	837	853	825	851	57,900	106.38
2009-05-20	838	841	805	834	124,800	104.25
2009-05-19	820	834	818	834	82,700	104.25
2009-05-18	822	825	801	816	70,800	102
2009-05-15	795	825	785	812	115,000	101.50
2009-05-14	763	807	763	800	64,100	100
2009-05-13	775	793	763	793	69,300	99.13
2009-05-12	765	777	755	765	41,400	95.63
2009-05-11	763	764	754	763	48,600	95.38
2009-05-08	750	761	749	761	27,400	95.13
2009-05-07	748	749	741	749	41,300	93.63
2009-05-01	707	726	706	723	70,700	90.38
2009-04-30	714	727	705	708	74,600	88.50
2009-04-28	713	726	711	711	76,600	88.88
2009-04-27	719	730	709	711	50,500	88.88
2009-04-24	710	719	704	709	30,000	88.63
2009-04-23	708	722	701	719	64,400	89.88
2009-04-22	720	728	707	718	66,100	89.75
2009-04-21	725	733	705	716	96,100	89.50
2009-04-20	735	757	718	755	72,000	94.38
2009-04-17	728	749	717	722	72,300	90.25
2009-04-16	754	759	735	735	87,400	91.88
2009-04-15	718	752	712	752	130,300	94
2009-04-14	708	731	704	724	69,400	90.50
2009-04-13	660	733	658	704	100,800	88
2009-04-10	647	661	644	655	72,300	81.88
2009-04-09	636	642	617	627	150,500	78.38
2009-04-08	663	663	638	639	55,600	79.88
2009-04-07	670	670	654	666	40,900	83.25
2009-04-06	669	676	655	665	73,000	83.13
2009-04-03	655	663	646	663	53,100	82.88
2009-04-02	642	662	636	646	33,400	80.75
2009-04-01	640	650	633	643	28,200	80.38
2009-03-31	674	674	627	639	51,600	79.88
2009-03-30	676	682	660	661	78,800	82.63
2009-03-27	674	683	674	676	45,500	84.50
2009-03-26	652	669	652	668	50,000	83.50
2009-03-25	640	653	635	652	79,200	81.50
2009-03-24	644	646	630	640	92,000	80
2009-03-23	628	634	621	631	99,900	78.88
2009-03-19	625	625	607	610	31,700	76.25
2009-03-18	621	631	615	615	72,400	76.88
2009-03-17	603	617	600	611	35,300	76.38
2009-03-16	602	613	600	607	52,800	75.88
2009-03-13	582	605	581	589	85,700	73.63
2009-03-12	601	605	585	596	42,500	74.50
2009-03-11	630	637	596	599	85,400	74.88
2009-03-10	640	640	621	621	74,400	77.63
2009-03-09	653	681	653	657	48,400	82.13
2009-03-06	629	665	620	644	80,700	80.50
2009-03-05	637	637	615	620	57,200	77.50
2009-03-04	622	643	608	620	92,300	77.50
2009-03-03	610	626	602	605	27,600	75.63
2009-03-02	631	636	611	613	104,800	76.63
2009-02-27	610	630	605	630	63,800	78.75
2009-02-26	586	611	586	601	99,000	75.13
2009-02-25	601	609	557	582	123,600	72.75
2009-02-24	627	630	589	591	186,800	73.88
2009-02-23	652	655	628	647	51,600	80.88
2009-02-20	682	683	653	657	45,600	82.13
2009-02-19	677	699	676	688	47,400	86
2009-02-18	681	695	660	676	43,900	84.50
2009-02-17	701	710	679	687	67,500	85.88
2009-02-16	715	722	696	706	65,500	88.25
2009-02-13	719	729	706	719	45,800	89.88
2009-02-12	715	729	709	709	49,400	88.63
2009-02-10	711	731	711	715	56,100	89.38
2009-02-09	702	720	700	701	49,600	87.63
2009-02-06	708	728	700	701	79,000	87.63
2009-02-05	726	734	708	709	44,400	88.63
2009-02-04	735	735	713	725	46,800	90.63
2009-02-03	739	748	714	715	73,300	89.38
2009-02-02	738	740	715	734	47,300	91.75
2009-01-30	740	750	734	744	73,000	93
2009-01-29	750	759	740	748	67,600	93.50
2009-01-28	720	746	720	740	138,000	92.50
2009-01-27	709	734	709	710	220,300	88.75
2009-01-26	709	722	707	709	139,400	88.63
2009-01-23	711	718	703	707	54,000	88.38
2009-01-22	762	763	715	741	62,600	92.63
2009-01-21	781	787	731	742	127,700	92.75
2009-01-20	818	832	781	791	62,100	98.88
2009-01-19	805	838	803	815	87,700	101.88
2009-01-16	791	829	791	809	56,300	101.13
2009-01-15	806	818	789	791	55,200	98.88
2009-01-14	806	840	792	814	63,000	101.75
2009-01-13	798	830	792	801	67,000	100.13
2009-01-09	816	829	800	806	43,600	100.75
2009-01-08	838	838	780	806	57,800	100.75
2009-01-07	840	853	835	837	26,300	104.63
2009-01-06	849	856	842	844	45,600	105.50
2009-01-05	849	854	840	840	9,800	105

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