9682 (株)DTS の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	898	903	886	895	9,700	111.88
2011-12-29	905	905	897	904	8,600	113
2011-12-28	887	908	887	905	33,500	113.13
2011-12-27	891	892	880	887	28,700	110.88
2011-12-26	885	893	885	891	16,000	111.38
2011-12-22	880	888	876	883	15,700	110.38
2011-12-21	872	883	872	883	18,500	110.38
2011-12-20	862	874	844	872	32,800	109
2011-12-19	853	873	853	868	13,900	108.50
2011-12-16	892	892	857	859	30,300	107.38
2011-12-15	907	907	876	879	22,400	109.88
2011-12-14	901	911	901	907	50,300	113.38
2011-12-13	901	906	901	901	63,700	112.63
2011-12-12	894	906	894	901	32,700	112.63
2011-12-09	872	898	868	893	41,700	111.63
2011-12-08	886	888	881	884	19,100	110.50
2011-12-07	873	889	861	883	29,200	110.38
2011-12-06	897	897	858	859	21,400	107.38
2011-12-05	898	905	894	903	14,900	112.88
2011-12-02	887	907	880	893	27,400	111.63
2011-12-01	909	913	861	874	67,800	109.25
2011-11-30	895	913	894	908	36,900	113.50
2011-11-29	866	895	860	894	52,200	111.75
2011-11-28	845	867	845	857	36,400	107.13
2011-11-25	830	850	830	845	21,200	105.63
2011-11-24	834	855	823	825	26,100	103.13
2011-11-22	825	862	825	859	25,000	107.38
2011-11-21	830	836	820	824	26,500	103
2011-11-18	843	858	830	833	23,100	104.13
2011-11-17	826	858	822	854	18,700	106.75
2011-11-16	865	865	820	823	31,700	102.88
2011-11-15	858	868	845	863	15,600	107.88
2011-11-14	855	859	850	858	15,200	107.25
2011-11-11	822	841	821	838	26,300	104.75
2011-11-10	858	858	813	825	71,900	103.13
2011-11-09	831	881	825	876	53,000	109.50
2011-11-08	919	919	820	842	78,000	105.25
2011-11-07	915	941	915	923	24,000	115.38
2011-11-04	910	942	900	921	26,200	115.13
2011-11-02	928	934	911	912	43,900	114
2011-11-01	940	944	924	928	20,200	116
2011-10-31	973	982	935	936	51,100	117
2011-10-28	969	982	939	970	122,000	121.25
2011-10-27	964	968	955	961	75,100	120.13
2011-10-26	955	963	955	962	68,500	120.25
2011-10-25	942	958	933	955	49,300	119.38
2011-10-24	933	950	923	927	21,400	115.88
2011-10-21	924	935	922	923	20,800	115.38
2011-10-20	928	929	916	923	29,000	115.38
2011-10-19	931	938	913	933	23,900	116.63
2011-10-18	944	950	916	923	20,000	115.38
2011-10-17	948	961	939	958	10,500	119.75
2011-10-14	947	950	933	935	51,500	116.88
2011-10-13	963	969	956	960	40,300	120
2011-10-12	950	967	945	961	30,400	120.13
2011-10-11	984	990	963	965	65,600	120.63
2011-10-07	968	983	962	979	141,400	122.38
2011-10-06	934	969	934	968	51,200	121
2011-10-05	959	960	934	941	53,100	117.63
2011-10-04	956	956	931	952	51,700	119
2011-10-03	938	960	927	956	53,400	119.50
2011-09-30	969	975	945	968	122,700	121
2011-09-29	935	973	926	970	136,900	121.25
2011-09-28	903	935	903	930	73,400	116.25
2011-09-27	890	903	882	903	61,200	112.88
2011-09-26	930	933	869	875	104,100	109.38
2011-09-22	934	935	896	928	68,400	116
2011-09-21	923	937	911	932	39,100	116.50
2011-09-20	903	923	903	921	34,900	115.13
2011-09-16	930	937	911	926	72,900	115.75
2011-09-15	915	946	913	926	120,800	115.75
2011-09-14	934	946	886	889	83,000	111.13
2011-09-13	925	933	917	925	34,700	115.63
2011-09-12	946	946	924	926	62,700	115.75
2011-09-09	957	974	953	970	201,000	121.25
2011-09-08	940	954	935	940	151,000	117.50
2011-09-07	917	936	917	935	93,600	116.88
2011-09-06	911	924	884	900	96,200	112.50
2011-09-05	891	912	882	909	41,500	113.63
2011-09-02	903	909	899	901	49,500	112.63
2011-09-01	901	915	900	902	104,200	112.75
2011-08-31	882	882	870	875	73,600	109.38
2011-08-30	858	890	858	883	118,500	110.38
2011-08-29	830	840	821	838	62,100	104.75
2011-08-26	840	843	820	832	47,900	104
2011-08-25	837	845	832	840	31,300	105
2011-08-24	832	844	815	827	36,100	103.38
2011-08-23	804	830	800	826	64,800	103.25
2011-08-22	809	833	801	808	49,300	101
2011-08-19	820	834	814	821	19,300	102.63
2011-08-18	843	843	826	835	33,400	104.38
2011-08-17	808	849	807	849	50,200	106.13
2011-08-16	825	831	810	815	22,600	101.88
2011-08-15	838	838	812	828	32,000	103.50
2011-08-12	842	845	827	838	41,200	104.75
2011-08-11	790	837	787	837	74,300	104.63
2011-08-10	796	810	788	806	47,100	100.75
2011-08-09	770	793	756	789	52,800	98.63
2011-08-08	797	800	782	797	39,500	99.63
2011-08-05	812	818	782	809	34,100	101.13
2011-08-04	829	855	829	841	43,900	105.13
2011-08-03	839	848	823	838	28,400	104.75
2011-08-02	871	871	849	855	30,700	106.88
2011-08-01	858	877	852	871	39,300	108.88
2011-07-29	878	878	866	866	44,000	108.25
2011-07-28	885	887	872	883	84,300	110.38
2011-07-27	884	887	884	885	75,000	110.63
2011-07-26	867	884	867	884	69,600	110.50
2011-07-25	852	862	851	860	36,000	107.50
2011-07-22	848	855	846	852	58,900	106.50
2011-07-21	858	858	848	855	40,100	106.88
2011-07-20	861	870	858	864	42,000	108
2011-07-19	856	862	852	861	53,000	107.63
2011-07-15	861	866	860	865	41,100	108.13
2011-07-14	855	868	852	861	79,300	107.63
2011-07-13	849	865	823	861	73,500	107.63
2011-07-12	854	867	841	860	76,200	107.50
2011-07-11	857	864	851	864	56,600	108
2011-07-08	842	864	840	860	93,700	107.50
2011-07-07	822	842	818	842	97,400	105.25
2011-07-06	819	822	809	822	52,100	102.75
2011-07-05	803	821	800	819	70,200	102.38
2011-07-04	803	807	794	797	54,800	99.63
2011-07-01	782	794	782	788	69,200	98.50
2011-06-30	780	784	777	782	65,000	97.75
2011-06-29	772	779	772	777	45,000	97.13
2011-06-28	761	768	760	763	27,700	95.38
2011-06-27	757	765	757	757	34,100	94.63
2011-06-24	754	757	752	757	43,200	94.63
2011-06-23	763	763	754	754	33,800	94.25
2011-06-22	756	765	752	764	69,500	95.50
2011-06-21	740	753	740	753	49,500	94.13
2011-06-20	736	746	736	738	53,800	92.25
2011-06-17	752	753	733	739	113,000	92.38
2011-06-16	769	769	751	752	112,700	94
2011-06-15	782	782	768	770	28,800	96.25
2011-06-14	770	777	766	775	70,500	96.88
2011-06-13	756	776	753	773	72,400	96.63
2011-06-10	754	769	754	761	82,200	95.13
2011-06-09	766	766	753	758	65,400	94.75
2011-06-08	770	773	763	768	51,900	96
2011-06-07	761	779	760	779	54,700	97.38
2011-06-06	764	771	764	768	101,100	96
2011-06-03	780	780	767	769	70,200	96.13
2011-06-02	788	794	777	782	70,500	97.75
2011-06-01	804	804	792	798	61,400	99.75
2011-05-31	797	808	795	801	104,800	100.13
2011-05-30	791	797	787	793	56,100	99.13
2011-05-27	801	805	794	796	40,800	99.50
2011-05-26	797	802	797	801	42,500	100.13
2011-05-25	795	800	788	797	37,800	99.63
2011-05-24	815	815	801	804	26,700	100.50
2011-05-23	822	829	812	815	44,800	101.88
2011-05-20	817	827	815	818	68,000	102.25
2011-05-19	829	835	810	816	78,400	102
2011-05-18	807	825	807	819	81,600	102.38
2011-05-17	814	821	806	812	67,100	101.50
2011-05-16	824	826	800	805	64,500	100.63
2011-05-13	814	832	806	832	141,400	104
2011-05-12	788	838	780	829	217,800	103.63
2011-05-11	786	791	784	788	51,100	98.50
2011-05-10	770	784	769	782	54,200	97.75
2011-05-09	770	775	766	770	38,000	96.25
2011-05-06	784	784	769	777	43,900	97.13
2011-05-02	777	786	770	784	51,100	98
2011-04-28	756	768	753	763	78,900	95.38
2011-04-27	756	759	751	754	46,500	94.25
2011-04-26	753	761	747	752	116,700	94
2011-04-25	753	756	746	753	49,700	94.13
2011-04-22	750	759	745	753	32,000	94.13
2011-04-21	760	761	749	751	60,300	93.88
2011-04-20	746	756	745	750	53,400	93.75
2011-04-19	760	761	737	743	136,200	92.88
2011-04-18	785	795	771	771	70,100	96.38
2011-04-15	781	788	779	780	65,400	97.50
2011-04-14	780	797	777	793	173,700	99.13
2011-04-13	788	788	759	767	248,100	95.88
2011-04-12	807	813	801	808	50,200	101
2011-04-11	811	826	810	817	74,900	102.13
2011-04-08	773	809	773	802	118,100	100.25
2011-04-07	777	785	766	777	104,400	97.13
2011-04-06	774	782	765	773	92,400	96.63
2011-04-05	808	809	763	780	114,000	97.50
2011-04-04	827	827	804	808	56,500	101
2011-04-01	820	825	809	819	71,600	102.38
2011-03-31	816	826	799	825	108,900	103.13
2011-03-30	805	812	785	809	132,500	101.13
2011-03-29	825	829	793	799	169,000	99.88
2011-03-28	840	850	823	840	102,800	105
2011-03-25	854	855	830	839	93,700	104.88
2011-03-24	838	850	833	839	101,500	104.88
2011-03-23	864	871	834	844	123,100	105.50
2011-03-22	885	886	850	864	112,900	108
2011-03-18	793	857	793	842	245,400	105.25
2011-03-17	732	795	723	778	190,400	97.25
2011-03-16	749	780	736	772	265,800	96.50
2011-03-15	768	772	675	733	269,000	91.63
2011-03-14	765	823	750	798	185,600	99.75
2011-03-11	910	913	893	900	223,100	112.50
2011-03-10	935	937	915	917	145,500	114.63
2011-03-09	949	951	933	936	85,200	117
2011-03-08	942	947	940	945	114,300	118.13
2011-03-07	940	942	936	942	74,700	117.75
2011-03-04	958	958	931	936	94,600	117
2011-03-03	925	947	923	941	93,500	117.63
2011-03-02	946	948	918	920	152,100	115
2011-03-01	933	953	932	945	125,500	118.13
2011-02-28	919	935	919	931	94,400	116.38
2011-02-25	920	923	907	917	119,900	114.63
2011-02-24	933	935	922	924	127,400	115.50
2011-02-23	920	947	920	932	128,100	116.50
2011-02-22	950	951	922	923	239,100	115.38
2011-02-21	959	962	948	952	162,200	119
2011-02-18	970	971	946	952	269,000	119
2011-02-17	974	983	974	979	66,100	122.38
2011-02-16	978	982	965	973	124,000	121.63
2011-02-15	1,005	1,005	982	983	135,000	122.88
2011-02-14	1,014	1,015	992	995	179,800	124.38
2011-02-10	1,027	1,030	1,016	1,019	113,400	127.38
2011-02-09	1,030	1,038	1,021	1,037	63,800	129.63
2011-02-08	1,054	1,058	1,025	1,035	39,500	129.38
2011-02-07	1,050	1,062	1,038	1,040	62,500	130
2011-02-04	1,025	1,044	1,025	1,031	37,900	128.88
2011-02-03	1,031	1,033	1,017	1,023	63,600	127.88
2011-02-02	1,026	1,049	1,021	1,040	94,800	130
2011-02-01	995	1,021	995	1,008	76,700	126
2011-01-31	1,000	1,012	993	999	70,800	124.88
2011-01-28	1,030	1,035	1,016	1,021	54,300	127.63
2011-01-27	1,025	1,036	1,023	1,029	66,800	128.63
2011-01-26	1,022	1,035	1,021	1,023	62,800	127.88
2011-01-25	1,012	1,022	1,005	1,021	34,600	127.63
2011-01-24	998	1,007	983	1,005	54,500	125.63
2011-01-21	1,021	1,026	990	996	77,400	124.50
2011-01-20	1,033	1,035	1,021	1,021	41,100	127.63
2011-01-19	1,031	1,044	1,023	1,039	41,300	129.88
2011-01-18	1,037	1,048	1,028	1,031	72,100	128.88
2011-01-17	1,020	1,054	1,020	1,038	72,500	129.75
2011-01-14	1,020	1,036	1,019	1,020	81,700	127.50
2011-01-13	1,021	1,033	1,014	1,023	56,400	127.88
2011-01-12	1,039	1,040	1,013	1,015	49,500	126.88
2011-01-11	1,011	1,035	1,007	1,028	96,000	128.50
2011-01-07	1,002	1,020	996	1,006	113,000	125.75
2011-01-06	1,001	1,017	994	1,002	225,800	125.25
2011-01-05	1,020	1,023	995	998	144,200	124.75
2011-01-04	1,014	1,038	1,013	1,023	88,500	127.88

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