9682 (株)DTS の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,0721,0731,0431,05659,600528
2012-12-271,0761,0831,0611,06443,900532
2012-12-261,0671,0791,0671,07552,100537.50
2012-12-251,0671,0821,0541,06763,900533.50
2012-12-211,0931,0961,0701,07449,400537
2012-12-201,0991,1041,0881,09255,700546
2012-12-191,0871,1041,0811,09876,900549
2012-12-181,0711,0931,0711,08559,600542.50
2012-12-171,0771,0801,0611,07126,000535.50
2012-12-141,0711,0811,0561,05953,700529.50
2012-12-131,0841,0931,0741,08131,100540.50
2012-12-121,0691,0851,0621,07546,300537.50
2012-12-111,0581,0661,0451,05062,200525
2012-12-101,0841,0841,0401,05841,000529
2012-12-071,0851,0911,0771,07716,200538.50
2012-12-061,0991,1001,0771,09330,500546.50
2012-12-051,0901,0981,0891,09833,300549
2012-12-041,0771,0971,0731,09527,100547.50
2012-12-031,0961,1061,0721,07645,400538
2012-11-301,1081,1081,0711,07242,300536
2012-11-291,0811,1081,0781,10249,700551
2012-11-281,0911,0941,0791,08223,100541
2012-11-271,0801,0981,0801,09438,000547
2012-11-261,0801,0911,0771,08154,400540.50
2012-11-221,0691,0871,0671,08050,000540
2012-11-211,0601,1001,0501,06987,700534.50
2012-11-201,0391,0591,0281,05184,000525.50
2012-11-191,0511,0511,0101,01696,200508
2012-11-161,0511,0571,0361,05051,300525
2012-11-151,0211,0551,0091,05047,000525
2012-11-141,0021,0341,0021,02144,000510.50
2012-11-131,0401,0471,0011,016105,700508
2012-11-121,0891,0891,0501,05032,600525
2012-11-091,0501,0991,0491,09559,200547.50
2012-11-081,0451,0721,0421,07058,700535
2012-11-071,0781,0921,0611,06238,300531
2012-11-061,1251,1251,0751,07865,300539
2012-11-051,1031,1231,1021,11624,600558
2012-11-021,1221,1271,1011,11839,700559
2012-11-011,0951,1241,0951,11958,300559.50
2012-10-311,1171,1261,1011,10148,300550.50
2012-10-301,1001,1281,1001,128119,100564
2012-10-291,1041,1191,0811,08950,800544.50
2012-10-261,1121,1191,0851,10783,300553.50
2012-10-251,0791,1121,0791,11239,800556
2012-10-241,0701,0871,0681,07248,600536
2012-10-231,1051,1141,0891,09332,600546.50
2012-10-221,0841,1031,0821,10040,900550
2012-10-191,1001,1091,0901,10448,300552
2012-10-181,1041,1171,0811,08852,900544
2012-10-171,0801,1051,0691,10083,500550
2012-10-161,0661,0801,0541,06862,600534
2012-10-151,0631,0631,0491,05455,500527
2012-10-121,0741,0791,0531,06359,700531.50
2012-10-111,0501,0751,0431,06259,900531
2012-10-101,1201,1251,0481,05094,500525
2012-10-091,1321,1361,1031,12583,700562.50
2012-10-051,1301,1601,1201,13979,600569.50
2012-10-041,0851,1271,0831,11490,000557
2012-10-031,0631,0771,0631,07027,700535
2012-10-021,0891,0891,0631,07042,100535
2012-10-011,0551,0861,0511,08655,300543
2012-09-281,0681,0751,0501,06553,900532.50
2012-09-271,0711,0791,0661,07423,500537
2012-09-261,0841,0881,0621,07874,400539
2012-09-251,0511,0851,0511,08462,900542
2012-09-241,0601,0761,0491,05862,500529
2012-09-211,0421,0831,0421,06868,500534
2012-09-201,0671,0811,0501,05241,700526
2012-09-191,0801,0861,0731,08233,500541
2012-09-181,0691,0761,0541,07344,600536.50
2012-09-141,0721,0741,0571,06146,000530.50
2012-09-131,0591,0741,0521,06131,900530.50
2012-09-121,0541,0731,0541,07132,800535.50
2012-09-111,0431,0661,0401,06030,300530
2012-09-101,0601,0621,0451,05819,500529
2012-09-071,0591,0671,0521,06030,900530
2012-09-061,0201,0561,0201,04132,100520.50
2012-09-051,0281,0471,0201,02823,900514
2012-09-041,0211,0341,0101,03359,900516.50
2012-09-031,0341,0561,0281,03430,200517
2012-08-311,0471,0701,0411,04147,900520.50
2012-08-301,0351,0701,0231,06342,900531.50
2012-08-291,0351,0361,0181,01937,600509.50
2012-08-281,0431,0501,0401,04138,500520.50
2012-08-271,0621,0731,0441,04442,600522
2012-08-241,0431,0721,0351,06232,500531
2012-08-231,0581,0761,0301,04343,100521.50
2012-08-221,0861,0871,0601,07020,900535
2012-08-211,0721,0891,0711,08425,500542
2012-08-201,0671,0901,0661,06623,700533
2012-08-171,0571,0771,0571,06615,600533
2012-08-161,0741,0751,0511,05613,900528
2012-08-151,0651,0711,0561,07113,400535.50
2012-08-141,0151,0801,0151,07438,700537
2012-08-131,0661,0661,0031,00832,700504
2012-08-101,0791,0791,0631,0656,800532.50
2012-08-091,0801,0841,0601,08026,300540
2012-08-081,0411,0831,0401,08031,900540
2012-08-071,0541,0581,0361,04129,700520.50
2012-08-061,0771,0841,0421,05432,000527
2012-08-031,0361,0801,0271,07730,900538.50
2012-08-021,0351,0791,0111,03646,800518
2012-08-011,0111,0301,0021,02930,700514.50
2012-07-311,0201,0251,0091,01120,900505.50
2012-07-301,0241,0241,0141,02214,100511
2012-07-271,0201,0321,0041,02325,500511.50
2012-07-261,0071,0161,0001,01554,200507.50
2012-07-259681,0079681,00762,600503.50
2012-07-2498999395797828,600489
2012-07-231,0001,00398998945,200494.50
2012-07-201,0351,0351,0031,01445,900507
2012-07-191,0101,0269971,02420,500512
2012-07-181,0001,0159981,00213,300501
2012-07-179991,01197599719,100498.50
2012-07-131,0001,0201,0001,00615,800503
2012-07-121,0001,0131,0001,00019,400500
2012-07-111,0101,0109921,00222,700501
2012-07-101,0351,0381,0091,01130,700505.50
2012-07-091,0251,0381,0211,03235,800516
2012-07-061,0181,0371,0071,03057,500515
2012-07-051,0201,0321,0161,02646,900513
2012-07-041,0091,0321,0091,03058,700515
2012-07-031,0251,0281,0031,02557,500512.50
2012-07-021,0141,0149851,01050,900505
2012-06-299871,0239801,00461,100502
2012-06-2897499697499331,200496.50
2012-06-2797998496297347,300486.50
2012-06-2697499397397442,000487
2012-06-2597298795197328,800486.50
2012-06-2297698397597534,500487.50
2012-06-2196697796597549,700487.50
2012-06-2095697495596527,900482.50
2012-06-1994196294195029,700475
2012-06-1893394492794044,800470
2012-06-1593793791692659,600463
2012-06-1492593890993763,000468.50
2012-06-1395795793193372,400466.50
2012-06-1295395892895761,400478.50
2012-06-1196998096396834,800484
2012-06-0897797793496864,500484
2012-06-0796697194696936,000484.50
2012-06-0696496994796343,100481.50
2012-06-0595096993296344,900481.50
2012-06-0494095792895234,400476
2012-06-0198298294496030,800480
2012-05-3195098194398140,900490.50
2012-05-3096897095395942,100479.50
2012-05-2998898896497250,200486
2012-05-2899499998799241,400496
2012-05-2598899797399444,300497
2012-05-2497198595998237,600491
2012-05-239951,00398098632,800493
2012-05-221,0231,0239941,00041,800500
2012-05-219481,0259451,02263,800511
2012-05-18987991936947128,600473.50
2012-05-179941,0149681,00592,500502.50
2012-05-161,0031,0269891,02553,400512.50
2012-05-159811,00496299680,700498
2012-05-141,0301,0391,0091,01135,900505.50
2012-05-111,0511,0701,0381,04530,700522.50
2012-05-101,0321,0541,0231,05138,100525.50
2012-05-091,0861,0861,0441,04752,900523.50
2012-05-081,0761,1041,0681,09744,700548.50
2012-05-071,0701,0811,0341,07446,900537
2012-05-021,0961,1031,0771,09676,900548
2012-05-011,0931,0981,0591,07179,700535.50
2012-04-271,0711,0981,0711,09185,200545.50
2012-04-261,0921,0931,0521,07084,200535
2012-04-251,0771,0981,0631,092150,000546
2012-04-241,0511,0771,0471,07678,600538
2012-04-231,0421,0711,0291,06694,500533
2012-04-201,0261,0391,0161,03632,800518
2012-04-191,0161,0261,0101,01625,100508
2012-04-181,0231,0261,0081,01670,700508
2012-04-171,0141,0341,0011,01651,500508
2012-04-161,0211,0531,0001,00787,200503.50
2012-04-131,0321,0361,0091,02069,200510
2012-04-121,0341,0511,0221,03897,600519
2012-04-119891,0369871,02786,900513.50
2012-04-101,0121,0269941,001105,700500.50
2012-04-091,0201,0259961,01162,100505.50
2012-04-061,0031,0501,0031,04849,000524
2012-04-051,0191,0381,0101,01747,100508.50
2012-04-041,0601,0751,0351,04760,500523.50
2012-04-031,0831,0831,0541,06056,800530
2012-04-021,0901,1131,0781,09753,800548.50
2012-03-301,0901,0931,0601,08066,100540
2012-03-291,0911,0961,0721,08351,200541.50
2012-03-281,1051,1131,0821,09252,700546
2012-03-271,1041,1281,0901,12845,000564
2012-03-261,1261,1301,0681,08275,100541
2012-03-231,0901,1261,0811,12676,400563
2012-03-221,0801,1021,0701,09346,600546.50
2012-03-211,0561,0761,0561,06534,900532.50
2012-03-191,0591,0771,0591,06924,500534.50
2012-03-161,0601,0951,0591,06261,700531
2012-03-151,0581,0771,0541,05955,400529.50
2012-03-141,0731,0781,0541,05997,200529.50
2012-03-131,0751,0981,0701,07442,900537
2012-03-121,1351,1351,0741,07858,400539
2012-03-091,0951,1251,0841,109127,300554.50
2012-03-081,0901,0901,0631,06846,000534
2012-03-071,1001,1101,0631,08057,500540
2012-03-061,0881,1251,0851,12163,100560.50
2012-03-051,0851,0881,0681,07548,600537.50
2012-03-021,0891,0931,0861,09257,900546
2012-03-011,0771,0861,0631,07845,700539
2012-02-291,0801,0831,0541,05857,400529
2012-02-281,0591,0811,0401,07690,100538
2012-02-271,0501,0641,0481,05965,000529.50
2012-02-241,0641,0701,0461,04887,400524
2012-02-231,0601,0831,0541,08159,400540.50
2012-02-221,0291,0561,0231,05571,200527.50
2012-02-211,0091,0331,0051,021101,700510.50
2012-02-209971,0099961,00041,900500
2012-02-1798899498198938,000494.50
2012-02-1699099897297658,300488
2012-02-159991,00199499788,000498.50
2012-02-141,0001,00898599490,200497
2012-02-139951,0129941,00543,200502.50
2012-02-109991,0039941,00043,100500
2012-02-099941,00198899540,900497.50
2012-02-081,0011,00598299362,900496.50
2012-02-0798999597899236,300496
2012-02-0697499096798079,100490
2012-02-0397898695896195,300480.50
2012-02-029941,009981987108,300493.50
2012-02-019811,00597999966,500499.50
2012-01-319761,00296699391,700496.50
2012-01-301,0201,02096898376,000491.50
2012-01-271,0071,0221,0011,02270,800511
2012-01-261,0191,0351,0081,023128,900511.50
2012-01-259921,0219921,01956,100509.50
2012-01-2497699797599537,300497.50
2012-01-2398098597097529,900487.50
2012-01-2096998196997931,500489.50
2012-01-1996897696196927,300484.50
2012-01-1896197496196651,900483
2012-01-1794997094696846,200484
2012-01-1693994793094631,500473
2012-01-1392194592193957,700469.50
2012-01-1293993990091061,400455
2012-01-1195395394294543,900472.50
2012-01-1091696191695258,000476
2012-01-0690491989791632,800458
2012-01-0590191089790431,800452
2012-01-0490091889690021,900450

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