9682 (株)DTS の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,013	1,026	996	1,007	85,300	503.50
2010-12-29	1,012	1,030	1,012	1,019	64,400	509.50
2010-12-28	1,023	1,030	1,013	1,019	63,200	509.50
2010-12-27	1,018	1,030	1,018	1,023	93,500	511.50
2010-12-24	1,012	1,036	1,004	1,018	105,000	509
2010-12-22	1,039	1,044	1,007	1,018	134,200	509
2010-12-21	1,036	1,054	1,036	1,044	50,500	522
2010-12-20	1,044	1,053	1,038	1,043	61,400	521.50
2010-12-17	1,041	1,055	1,037	1,044	92,100	522
2010-12-16	1,050	1,050	1,030	1,040	82,500	520
2010-12-15	1,061	1,065	1,026	1,045	147,000	522.50
2010-12-14	1,039	1,058	1,036	1,055	105,000	527.50
2010-12-13	1,014	1,044	1,012	1,033	64,900	516.50
2010-12-10	1,015	1,030	996	1,009	120,600	504.50
2010-12-09	999	1,032	990	1,000	166,400	500
2010-12-08	951	988	951	984	94,800	492
2010-12-07	957	957	939	951	66,200	475.50
2010-12-06	960	966	948	957	60,600	478.50
2010-12-03	969	969	948	966	38,600	483
2010-12-02	967	969	940	956	53,100	478
2010-12-01	933	959	927	947	79,800	473.50
2010-11-30	951	967	922	940	98,500	470
2010-11-29	981	990	962	964	104,300	482
2010-11-26	956	988	956	981	92,400	490.50
2010-11-25	948	958	936	956	74,400	478
2010-11-24	935	959	912	949	104,000	474.50
2010-11-22	929	949	922	942	83,600	471
2010-11-19	946	946	902	914	77,200	457
2010-11-18	913	926	907	924	87,400	462
2010-11-17	889	919	886	904	114,700	452
2010-11-16	854	910	854	906	211,700	453
2010-11-15	848	852	841	847	52,900	423.50
2010-11-12	848	849	833	841	95,700	420.50
2010-11-11	845	851	836	849	73,100	424.50
2010-11-10	828	848	828	845	117,900	422.50
2010-11-09	845	848	823	825	173,600	412.50
2010-11-08	840	867	838	849	77,300	424.50
2010-11-05	839	849	832	838	84,500	419
2010-11-04	828	837	826	828	50,900	414
2010-11-02	837	840	822	825	54,200	412.50
2010-11-01	846	850	832	835	52,300	417.50
2010-10-29	847	861	834	856	62,700	428
2010-10-28	856	868	830	854	92,900	427
2010-10-27	855	865	842	861	67,500	430.50
2010-10-26	871	878	848	856	80,600	428
2010-10-25	864	883	864	871	73,100	435.50
2010-10-22	860	868	858	864	55,600	432
2010-10-21	832	868	821	854	124,600	427
2010-10-20	832	856	815	847	103,500	423.50
2010-10-19	817	858	817	837	108,700	418.50
2010-10-18	816	846	809	819	136,100	409.50
2010-10-15	847	862	815	819	132,200	409.50
2010-10-14	843	855	841	846	60,400	423
2010-10-13	840	863	838	840	74,800	420
2010-10-12	877	881	834	838	82,400	419
2010-10-08	887	887	871	872	51,600	436
2010-10-07	878	887	871	884	65,000	442
2010-10-06	864	881	849	875	123,300	437.50
2010-10-05	833	862	831	849	68,300	424.50
2010-10-04	848	875	831	832	73,800	416
2010-10-01	844	854	827	842	51,400	421
2010-09-30	870	870	840	845	61,700	422.50
2010-09-29	860	869	859	863	40,000	431.50
2010-09-28	874	876	850	862	74,300	431
2010-09-27	849	875	849	874	67,900	437
2010-09-24	860	861	844	847	137,700	423.50
2010-09-22	889	889	869	870	81,500	435
2010-09-21	882	884	875	884	83,600	442
2010-09-17	861	871	853	867	45,200	433.50
2010-09-16	869	869	858	861	44,000	430.50
2010-09-15	847	866	847	861	39,900	430.50
2010-09-14	851	854	847	853	61,900	426.50
2010-09-13	854	855	843	849	88,600	424.50
2010-09-10	869	870	844	853	140,300	426.50
2010-09-09	878	889	876	878	30,600	439
2010-09-08	885	889	869	872	28,800	436
2010-09-07	878	895	867	893	46,600	446.50
2010-09-06	865	877	858	874	34,600	437
2010-09-03	850	866	845	858	36,000	429
2010-09-02	863	863	834	848	39,600	424
2010-09-01	850	850	828	841	67,800	420.50
2010-08-31	870	870	853	853	69,100	426.50
2010-08-30	873	902	860	870	76,100	435
2010-08-27	841	871	841	867	63,800	433.50
2010-08-26	839	864	839	841	65,600	420.50
2010-08-25	826	844	826	839	61,800	419.50
2010-08-24	848	850	832	838	49,900	419
2010-08-23	857	871	851	853	26,100	426.50
2010-08-20	885	889	862	866	36,400	433
2010-08-19	884	902	884	891	36,600	445.50
2010-08-18	894	897	872	878	39,300	439
2010-08-17	880	893	874	882	54,300	441
2010-08-16	894	900	884	891	71,600	445.50
2010-08-13	915	916	894	898	89,300	449
2010-08-12	930	932	902	909	129,700	454.50
2010-08-11	950	965	923	957	91,600	478.50
2010-08-10	1,010	1,017	962	966	55,200	483
2010-08-09	995	1,006	995	1,006	34,300	503
2010-08-06	993	1,008	977	997	53,800	498.50
2010-08-05	987	1,006	984	995	45,000	497.50
2010-08-04	1,023	1,023	982	985	62,700	492.50
2010-08-03	1,040	1,040	1,013	1,022	47,600	511
2010-08-02	1,026	1,038	1,020	1,025	33,700	512.50
2010-07-30	1,038	1,038	1,020	1,029	43,600	514.50
2010-07-29	1,045	1,051	1,028	1,039	78,700	519.50
2010-07-28	1,079	1,079	1,056	1,064	77,900	532
2010-07-27	1,092	1,104	1,058	1,072	117,600	536
2010-07-26	1,080	1,095	1,080	1,088	40,100	544
2010-07-23	1,077	1,088	1,068	1,076	44,700	538
2010-07-22	1,071	1,087	1,060	1,064	47,300	532
2010-07-21	1,109	1,180	1,062	1,077	105,000	538.50
2010-07-20	1,100	1,119	1,092	1,108	54,200	554
2010-07-16	1,130	1,131	1,115	1,116	64,800	558
2010-07-15	1,175	1,180	1,136	1,141	105,000	570.50
2010-07-14	1,137	1,181	1,130	1,168	150,600	584
2010-07-13	1,117	1,131	1,108	1,112	65,400	556
2010-07-12	1,109	1,127	1,089	1,107	63,200	553.50
2010-07-09	1,126	1,128	1,107	1,113	76,800	556.50
2010-07-08	1,120	1,129	1,110	1,121	76,100	560.50
2010-07-07	1,113	1,115	1,083	1,107	95,800	553.50
2010-07-06	1,072	1,115	1,072	1,110	78,800	555
2010-07-05	1,076	1,092	1,070	1,086	62,600	543
2010-07-02	1,053	1,080	1,053	1,079	53,500	539.50
2010-07-01	1,061	1,076	1,043	1,057	64,300	528.50
2010-06-30	1,062	1,090	1,050	1,085	149,300	542.50
2010-06-29	1,071	1,095	1,070	1,073	81,100	536.50
2010-06-28	1,100	1,109	1,070	1,078	136,700	539
2010-06-25	1,094	1,118	1,078	1,097	141,900	548.50
2010-06-24	1,080	1,109	1,064	1,093	108,500	546.50
2010-06-23	1,078	1,110	1,075	1,087	162,300	543.50
2010-06-22	1,087	1,089	1,064	1,081	240,300	540.50
2010-06-21	1,065	1,115	1,059	1,106	184,100	553
2010-06-18	1,056	1,067	1,043	1,065	133,600	532.50
2010-06-17	1,065	1,071	1,056	1,064	106,600	532
2010-06-16	1,071	1,072	1,048	1,066	146,100	533
2010-06-15	1,056	1,069	1,052	1,063	92,700	531.50
2010-06-14	1,063	1,096	1,061	1,068	120,500	534
2010-06-11	1,055	1,082	1,050	1,056	155,400	528
2010-06-10	1,078	1,083	1,055	1,058	178,000	529
2010-06-09	1,086	1,089	1,063	1,077	135,400	538.50
2010-06-08	1,089	1,126	1,064	1,101	160,000	550.50
2010-06-07	1,126	1,143	1,073	1,085	229,500	542.50
2010-06-04	1,088	1,144	1,088	1,136	135,400	568
2010-06-03	1,083	1,125	1,062	1,118	121,500	559
2010-06-02	1,094	1,128	1,081	1,083	92,600	541.50
2010-06-01	1,085	1,115	1,085	1,094	126,700	547
2010-05-31	1,057	1,149	1,052	1,102	239,200	551
2010-05-28	1,030	1,085	1,030	1,048	232,500	524
2010-05-27	986	1,016	967	1,015	141,600	507.50
2010-05-26	1,018	1,023	957	984	151,500	492
2010-05-25	1,005	1,029	980	1,017	153,300	508.50
2010-05-24	995	1,039	989	1,023	93,500	511.50
2010-05-21	1,000	1,018	980	1,011	128,800	505.50
2010-05-20	1,051	1,070	1,034	1,044	148,000	522
2010-05-19	1,075	1,097	1,066	1,073	166,800	536.50
2010-05-18	1,080	1,104	1,078	1,090	173,100	545
2010-05-17	1,076	1,132	1,075	1,107	352,500	553.50
2010-05-14	1,083	1,135	1,063	1,072	213,700	536
2010-05-13	1,109	1,110	1,075	1,083	135,500	541.50
2010-05-12	1,123	1,138	1,096	1,098	100,600	549
2010-05-11	1,131	1,165	1,112	1,123	163,800	561.50
2010-05-10	1,079	1,112	1,067	1,101	144,000	550.50
2010-05-07	1,100	1,100	1,017	1,053	163,400	526.50
2010-05-06	1,108	1,133	1,101	1,130	186,600	565
2010-04-30	1,097	1,150	1,097	1,138	93,700	569
2010-04-28	1,087	1,112	1,068	1,102	76,700	551
2010-04-27	1,143	1,147	1,102	1,118	115,300	559
2010-04-26	1,149	1,166	1,127	1,143	146,300	571.50
2010-04-23	1,027	1,112	1,027	1,109	169,800	554.50
2010-04-22	1,035	1,041	1,016	1,036	96,100	518
2010-04-21	1,025	1,049	1,024	1,039	105,200	519.50
2010-04-20	1,036	1,043	1,022	1,026	80,800	513
2010-04-19	1,042	1,047	1,025	1,036	114,100	518
2010-04-16	1,050	1,050	1,032	1,041	67,300	520.50
2010-04-15	1,039	1,043	1,034	1,037	81,000	518.50
2010-04-14	1,015	1,027	1,005	1,026	85,800	513
2010-04-13	1,019	1,019	1,002	1,018	66,000	509
2010-04-12	1,000	1,027	997	1,015	60,400	507.50
2010-04-09	997	1,005	990	998	51,100	499
2010-04-08	1,000	1,006	995	1,000	67,400	500
2010-04-07	1,000	1,005	986	1,004	66,000	502
2010-04-06	987	1,002	986	998	63,100	499
2010-04-05	981	993	975	993	73,800	496.50
2010-04-02	980	983	970	981	72,500	490.50
2010-04-01	921	971	916	968	137,200	484
2010-03-31	936	943	920	928	63,100	464
2010-03-30	930	940	914	933	127,000	466.50
2010-03-29	952	954	916	939	86,400	469.50
2010-03-26	943	954	943	952	59,100	476
2010-03-25	946	948	937	943	69,600	471.50
2010-03-24	944	944	923	940	49,400	470
2010-03-23	929	948	928	939	95,800	469.50
2010-03-19	929	930	917	925	53,700	462.50
2010-03-18	914	931	910	921	100,300	460.50
2010-03-17	891	913	881	909	220,100	454.50
2010-03-16	879	887	870	884	130,000	442
2010-03-15	874	874	867	872	63,600	436
2010-03-12	880	880	865	873	114,500	436.50
2010-03-11	871	883	871	882	63,400	441
2010-03-10	879	884	868	871	59,800	435.50
2010-03-09	896	898	885	886	46,900	443
2010-03-08	900	902	892	900	45,500	450
2010-03-05	889	901	888	901	49,800	450.50
2010-03-04	892	899	888	895	45,400	447.50
2010-03-03	923	923	899	907	50,000	453.50
2010-03-02	910	921	906	919	123,800	459.50
2010-03-01	881	910	881	903	104,200	451.50
2010-02-26	872	889	872	882	83,400	441
2010-02-25	867	881	849	870	115,300	435
2010-02-24	847	889	847	878	115,900	439
2010-02-23	842	862	837	856	45,100	428
2010-02-22	839	854	837	839	78,800	419.50
2010-02-19	862	862	845	857	56,200	428.50
2010-02-18	854	859	840	855	62,700	427.50
2010-02-17	871	879	861	868	42,900	434
2010-02-16	851	867	851	862	18,100	431
2010-02-15	872	884	859	863	61,900	431.50
2010-02-12	838	867	833	866	69,800	433
2010-02-10	858	858	832	838	61,700	419
2010-02-09	841	841	821	831	62,500	415.50
2010-02-08	849	854	843	852	44,700	426
2010-02-05	866	874	853	865	57,400	432.50
2010-02-04	860	887	856	878	61,300	439
2010-02-03	860	879	854	874	44,200	437
2010-02-02	875	876	847	872	114,300	436
2010-02-01	859	872	831	856	82,700	428
2010-01-29	879	879	868	872	33,500	436
2010-01-28	881	891	876	886	42,200	443
2010-01-27	879	895	873	881	60,100	440.50
2010-01-26	875	884	870	871	107,100	435.50
2010-01-25	875	876	864	875	46,400	437.50
2010-01-22	867	878	863	877	64,600	438.50
2010-01-21	880	881	861	876	48,600	438
2010-01-20	880	888	871	879	44,000	439.50
2010-01-19	871	892	871	876	28,300	438
2010-01-18	865	880	865	878	37,300	439
2010-01-15	881	885	870	880	88,700	440
2010-01-14	894	895	883	895	48,100	447.50
2010-01-13	877	892	877	884	41,800	442
2010-01-12	885	895	871	892	63,200	446
2010-01-08	885	892	877	885	88,500	442.50
2010-01-07	885	885	875	885	49,200	442.50
2010-01-06	887	887	872	885	48,300	442.50
2010-01-05	878	886	864	883	67,300	441.50
2010-01-04	878	878	855	866	45,000	433

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11月
日	月	火	水	木	金	土
« 10月31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