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	439
2009-12-29	872	878	867	874	50,100	437
2009-12-28	857	876	857	867	70,100	433.50
2009-12-25	855	871	853	857	47,400	428.50
2009-12-24	846	855	825	845	126,400	422.50
2009-12-22	869	873	849	854	115,200	427
2009-12-21	880	894	866	889	86,000	444.50
2009-12-18	863	878	858	871	74,900	435.50
2009-12-17	870	884	859	866	73,100	433
2009-12-16	855	870	855	866	55,900	433
2009-12-15	839	872	835	855	113,900	427.50
2009-12-14	827	835	823	829	142,200	414.50
2009-12-11	820	830	816	823	123,500	411.50
2009-12-10	817	819	802	814	115,400	407
2009-12-09	799	817	798	807	110,800	403.50
2009-12-08	798	813	791	805	75,200	402.50
2009-12-07	779	797	777	796	76,700	398
2009-12-04	787	789	772	779	86,600	389.50
2009-12-03	763	785	758	782	138,700	391
2009-12-02	763	768	750	759	109,600	379.50
2009-12-01	750	762	745	756	138,300	378
2009-11-30	742	774	741	760	134,300	380
2009-11-27	757	759	737	742	122,400	371
2009-11-26	724	776	723	770	273,800	385
2009-11-25	726	728	707	724	135,600	362
2009-11-24	720	739	720	730	89,800	365
2009-11-20	697	747	688	726	244,100	363
2009-11-19	714	714	681	687	172,000	343.50
2009-11-18	724	729	715	721	72,600	360.50
2009-11-17	740	742	717	717	86,900	358.50
2009-11-16	760	760	736	748	134,500	374
2009-11-13	733	767	727	760	119,500	380
2009-11-12	744	758	723	730	134,800	365
2009-11-11	734	775	731	752	160,600	376
2009-11-10	732	755	731	736	100,000	368
2009-11-09	723	756	720	741	99,100	370.50
2009-11-06	756	760	731	733	138,600	366.50
2009-11-05	753	757	742	753	144,900	376.50
2009-11-04	794	794	753	760	244,900	380
2009-11-02	780	800	768	793	151,100	396.50
2009-10-30	785	788	774	784	125,400	392
2009-10-29	765	777	764	777	238,000	388.50
2009-10-28	765	773	765	767	87,100	383.50
2009-10-27	770	772	756	767	217,500	383.50
2009-10-26	772	774	754	769	302,700	384.50
2009-10-23	776	785	769	771	263,200	385.50
2009-10-22	809	810	765	793	602,300	396.50
2009-10-21	851	863	849	859	76,900	429.50
2009-10-20	865	865	843	860	85,400	430
2009-10-19	866	873	837	851	184,300	425.50
2009-10-16	882	889	878	885	92,400	442.50
2009-10-15	861	879	861	875	79,600	437.50
2009-10-14	865	874	857	860	129,700	430
2009-10-13	900	900	879	885	91,100	442.50
2009-10-09	881	894	876	893	120,300	446.50
2009-10-08	871	886	866	876	192,400	438
2009-10-07	853	867	842	865	177,900	432.50
2009-10-06	830	870	830	852	361,300	426
2009-10-05	884	917	833	833	640,200	416.50
2009-10-02	827	868	816	865	491,200	432.50
2009-10-01	821	829	802	807	110,400	403.50
2009-09-30	832	834	795	821	147,000	410.50
2009-09-29	791	825	781	823	222,300	411.50
2009-09-28	817	820	765	786	249,400	393
2009-09-25	836	839	805	816	103,700	408
2009-09-24	848	852	840	846	145,900	423
2009-09-18	843	850	841	848	55,700	424
2009-09-17	855	861	842	850	73,400	425
2009-09-16	861	868	851	852	77,000	426
2009-09-15	852	855	846	852	66,500	426
2009-09-14	860	864	844	850	106,000	425
2009-09-11	870	873	856	860	149,900	430
2009-09-10	850	872	850	868	144,100	434
2009-09-09	842	864	842	851	66,400	425.50
2009-09-08	837	850	826	848	105,900	424
2009-09-07	837	844	835	840	52,900	420
2009-09-04	835	844	834	836	183,300	418
2009-09-03	848	850	834	834	106,400	417
2009-09-02	850	858	843	852	157,000	426
2009-09-01	856	863	843	850	103,500	425
2009-08-31	856	872	852	853	61,000	426.50
2009-08-28	860	861	846	856	126,000	428
2009-08-27	850	865	847	852	100,300	426
2009-08-26	847	862	839	843	178,300	421.50
2009-08-25	840	841	829	837	465,700	418.50
2009-08-24	845	874	828	831	163,000	415.50
2009-08-21	859	860	832	835	139,500	417.50
2009-08-20	846	867	846	859	38,900	429.50
2009-08-19	869	870	843	847	61,700	423.50
2009-08-18	851	867	851	860	70,800	430
2009-08-17	870	879	853	859	130,500	429.50
2009-08-14	904	906	869	876	251,000	438
2009-08-13	924	930	905	907	55,500	453.50
2009-08-12	930	930	906	914	103,000	457
2009-08-11	922	937	917	931	56,700	465.50
2009-08-10	920	926	906	916	95,200	458
2009-08-07	903	919	900	916	41,600	458
2009-08-06	895	916	895	913	62,000	456.50
2009-08-05	889	916	889	902	64,100	451
2009-08-04	905	907	893	899	79,600	449.50
2009-08-03	896	901	891	897	43,700	448.50
2009-07-31	906	907	893	896	41,000	448
2009-07-30	898	901	883	888	56,600	444
2009-07-29	887	901	885	901	48,000	450.50
2009-07-28	901	904	883	884	117,900	442
2009-07-27	890	901	889	896	94,200	448
2009-07-24	894	894	876	886	67,200	443
2009-07-23	896	896	871	875	152,200	437.50
2009-07-22	908	909	895	906	45,300	453
2009-07-21	909	914	900	908	49,000	454
2009-07-17	870	893	870	884	32,500	442
2009-07-16	889	898	871	879	38,000	439.50
2009-07-15	885	896	857	868	82,700	434
2009-07-14	875	876	838	858	122,900	429
2009-07-13	898	898	861	873	62,700	436.50
2009-07-10	925	926	890	913	54,500	456.50
2009-07-09	947	951	908	925	123,000	462.50
2009-07-08	952	976	951	971	87,500	485.50
2009-07-07	968	984	968	976	42,800	488
2009-07-06	976	986	962	972	36,400	486
2009-07-03	950	996	945	970	71,200	485
2009-07-02	980	986	958	966	89,600	483
2009-07-01	987	1,003	980	986	58,100	493
2009-06-30	1,008	1,012	995	1,004	51,800	502
2009-06-29	980	996	978	990	61,000	495
2009-06-26	997	997	965	977	71,100	488.50
2009-06-25	960	992	955	977	90,300	488.50
2009-06-24	981	993	953	970	84,600	485
2009-06-23	974	1,025	974	1,005	112,800	502.50
2009-06-22	963	1,007	954	984	100,700	492
2009-06-19	950	974	948	953	116,000	476.50
2009-06-18	953	971	941	958	109,600	479
2009-06-17	955	987	949	982	79,100	491
2009-06-16	1,026	1,029	936	949	243,300	474.50
2009-06-15	1,001	1,027	993	1,026	48,100	513
2009-06-12	1,000	1,010	989	1,008	79,600	504
2009-06-11	979	1,008	979	997	66,100	498.50
2009-06-10	959	983	954	973	123,100	486.50
2009-06-09	939	965	912	958	171,800	479
2009-06-08	946	950	933	938	109,700	469
2009-06-05	952	952	927	936	92,700	468
2009-06-04	925	949	925	947	77,500	473.50
2009-06-03	955	957	915	925	146,200	462.50
2009-06-02	998	998	954	958	103,100	479
2009-06-01	927	984	926	976	106,900	488
2009-05-29	937	950	910	944	91,400	472
2009-05-28	985	990	931	931	188,900	465.50
2009-05-27	993	997	955	984	150,900	492
2009-05-26	1,003	1,040	983	988	354,500	494
2009-05-25	901	987	890	973	166,200	486.50
2009-05-22	833	895	833	887	109,800	443.50
2009-05-21	837	853	825	851	57,900	425.50
2009-05-20	838	841	805	834	124,800	417
2009-05-19	820	834	818	834	82,700	417
2009-05-18	822	825	801	816	70,800	408
2009-05-15	795	825	785	812	115,000	406
2009-05-14	763	807	763	800	64,100	400
2009-05-13	775	793	763	793	69,300	396.50
2009-05-12	765	777	755	765	41,400	382.50
2009-05-11	763	764	754	763	48,600	381.50
2009-05-08	750	761	749	761	27,400	380.50
2009-05-07	748	749	741	749	41,300	374.50
2009-05-01	707	726	706	723	70,700	361.50
2009-04-30	714	727	705	708	74,600	354
2009-04-28	713	726	711	711	76,600	355.50
2009-04-27	719	730	709	711	50,500	355.50
2009-04-24	710	719	704	709	30,000	354.50
2009-04-23	708	722	701	719	64,400	359.50
2009-04-22	720	728	707	718	66,100	359
2009-04-21	725	733	705	716	96,100	358
2009-04-20	735	757	718	755	72,000	377.50
2009-04-17	728	749	717	722	72,300	361
2009-04-16	754	759	735	735	87,400	367.50
2009-04-15	718	752	712	752	130,300	376
2009-04-14	708	731	704	724	69,400	362
2009-04-13	660	733	658	704	100,800	352
2009-04-10	647	661	644	655	72,300	327.50
2009-04-09	636	642	617	627	150,500	313.50
2009-04-08	663	663	638	639	55,600	319.50
2009-04-07	670	670	654	666	40,900	333
2009-04-06	669	676	655	665	73,000	332.50
2009-04-03	655	663	646	663	53,100	331.50
2009-04-02	642	662	636	646	33,400	323
2009-04-01	640	650	633	643	28,200	321.50
2009-03-31	674	674	627	639	51,600	319.50
2009-03-30	676	682	660	661	78,800	330.50
2009-03-27	674	683	674	676	45,500	338
2009-03-26	652	669	652	668	50,000	334
2009-03-25	640	653	635	652	79,200	326
2009-03-24	644	646	630	640	92,000	320
2009-03-23	628	634	621	631	99,900	315.50
2009-03-19	625	625	607	610	31,700	305
2009-03-18	621	631	615	615	72,400	307.50
2009-03-17	603	617	600	611	35,300	305.50
2009-03-16	602	613	600	607	52,800	303.50
2009-03-13	582	605	581	589	85,700	294.50
2009-03-12	601	605	585	596	42,500	298
2009-03-11	630	637	596	599	85,400	299.50
2009-03-10	640	640	621	621	74,400	310.50
2009-03-09	653	681	653	657	48,400	328.50
2009-03-06	629	665	620	644	80,700	322
2009-03-05	637	637	615	620	57,200	310
2009-03-04	622	643	608	620	92,300	310
2009-03-03	610	626	602	605	27,600	302.50
2009-03-02	631	636	611	613	104,800	306.50
2009-02-27	610	630	605	630	63,800	315
2009-02-26	586	611	586	601	99,000	300.50
2009-02-25	601	609	557	582	123,600	291
2009-02-24	627	630	589	591	186,800	295.50
2009-02-23	652	655	628	647	51,600	323.50
2009-02-20	682	683	653	657	45,600	328.50
2009-02-19	677	699	676	688	47,400	344
2009-02-18	681	695	660	676	43,900	338
2009-02-17	701	710	679	687	67,500	343.50
2009-02-16	715	722	696	706	65,500	353
2009-02-13	719	729	706	719	45,800	359.50
2009-02-12	715	729	709	709	49,400	354.50
2009-02-10	711	731	711	715	56,100	357.50
2009-02-09	702	720	700	701	49,600	350.50
2009-02-06	708	728	700	701	79,000	350.50
2009-02-05	726	734	708	709	44,400	354.50
2009-02-04	735	735	713	725	46,800	362.50
2009-02-03	739	748	714	715	73,300	357.50
2009-02-02	738	740	715	734	47,300	367
2009-01-30	740	750	734	744	73,000	372
2009-01-29	750	759	740	748	67,600	374
2009-01-28	720	746	720	740	138,000	370
2009-01-27	709	734	709	710	220,300	355
2009-01-26	709	722	707	709	139,400	354.50
2009-01-23	711	718	703	707	54,000	353.50
2009-01-22	762	763	715	741	62,600	370.50
2009-01-21	781	787	731	742	127,700	371
2009-01-20	818	832	781	791	62,100	395.50
2009-01-19	805	838	803	815	87,700	407.50
2009-01-16	791	829	791	809	56,300	404.50
2009-01-15	806	818	789	791	55,200	395.50
2009-01-14	806	840	792	814	63,000	407
2009-01-13	798	830	792	801	67,000	400.50
2009-01-09	816	829	800	806	43,600	403
2009-01-08	838	838	780	806	57,800	403
2009-01-07	840	853	835	837	26,300	418.50
2009-01-06	849	856	842	844	45,600	422
2009-01-05	849	854	840	840	9,800	420

分割・併合履歴： [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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			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	31