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
2012-12-28	1,072	1,073	1,043	1,056	59,600	132
2012-12-27	1,076	1,083	1,061	1,064	43,900	133
2012-12-26	1,067	1,079	1,067	1,075	52,100	134.38
2012-12-25	1,067	1,082	1,054	1,067	63,900	133.38
2012-12-21	1,093	1,096	1,070	1,074	49,400	134.25
2012-12-20	1,099	1,104	1,088	1,092	55,700	136.50
2012-12-19	1,087	1,104	1,081	1,098	76,900	137.25
2012-12-18	1,071	1,093	1,071	1,085	59,600	135.63
2012-12-17	1,077	1,080	1,061	1,071	26,000	133.88
2012-12-14	1,071	1,081	1,056	1,059	53,700	132.38
2012-12-13	1,084	1,093	1,074	1,081	31,100	135.13
2012-12-12	1,069	1,085	1,062	1,075	46,300	134.38
2012-12-11	1,058	1,066	1,045	1,050	62,200	131.25
2012-12-10	1,084	1,084	1,040	1,058	41,000	132.25
2012-12-07	1,085	1,091	1,077	1,077	16,200	134.63
2012-12-06	1,099	1,100	1,077	1,093	30,500	136.63
2012-12-05	1,090	1,098	1,089	1,098	33,300	137.25
2012-12-04	1,077	1,097	1,073	1,095	27,100	136.88
2012-12-03	1,096	1,106	1,072	1,076	45,400	134.50
2012-11-30	1,108	1,108	1,071	1,072	42,300	134
2012-11-29	1,081	1,108	1,078	1,102	49,700	137.75
2012-11-28	1,091	1,094	1,079	1,082	23,100	135.25
2012-11-27	1,080	1,098	1,080	1,094	38,000	136.75
2012-11-26	1,080	1,091	1,077	1,081	54,400	135.13
2012-11-22	1,069	1,087	1,067	1,080	50,000	135
2012-11-21	1,060	1,100	1,050	1,069	87,700	133.63
2012-11-20	1,039	1,059	1,028	1,051	84,000	131.38
2012-11-19	1,051	1,051	1,010	1,016	96,200	127
2012-11-16	1,051	1,057	1,036	1,050	51,300	131.25
2012-11-15	1,021	1,055	1,009	1,050	47,000	131.25
2012-11-14	1,002	1,034	1,002	1,021	44,000	127.63
2012-11-13	1,040	1,047	1,001	1,016	105,700	127
2012-11-12	1,089	1,089	1,050	1,050	32,600	131.25
2012-11-09	1,050	1,099	1,049	1,095	59,200	136.88
2012-11-08	1,045	1,072	1,042	1,070	58,700	133.75
2012-11-07	1,078	1,092	1,061	1,062	38,300	132.75
2012-11-06	1,125	1,125	1,075	1,078	65,300	134.75
2012-11-05	1,103	1,123	1,102	1,116	24,600	139.50
2012-11-02	1,122	1,127	1,101	1,118	39,700	139.75
2012-11-01	1,095	1,124	1,095	1,119	58,300	139.88
2012-10-31	1,117	1,126	1,101	1,101	48,300	137.63
2012-10-30	1,100	1,128	1,100	1,128	119,100	141
2012-10-29	1,104	1,119	1,081	1,089	50,800	136.13
2012-10-26	1,112	1,119	1,085	1,107	83,300	138.38
2012-10-25	1,079	1,112	1,079	1,112	39,800	139
2012-10-24	1,070	1,087	1,068	1,072	48,600	134
2012-10-23	1,105	1,114	1,089	1,093	32,600	136.63
2012-10-22	1,084	1,103	1,082	1,100	40,900	137.50
2012-10-19	1,100	1,109	1,090	1,104	48,300	138
2012-10-18	1,104	1,117	1,081	1,088	52,900	136
2012-10-17	1,080	1,105	1,069	1,100	83,500	137.50
2012-10-16	1,066	1,080	1,054	1,068	62,600	133.50
2012-10-15	1,063	1,063	1,049	1,054	55,500	131.75
2012-10-12	1,074	1,079	1,053	1,063	59,700	132.88
2012-10-11	1,050	1,075	1,043	1,062	59,900	132.75
2012-10-10	1,120	1,125	1,048	1,050	94,500	131.25
2012-10-09	1,132	1,136	1,103	1,125	83,700	140.63
2012-10-05	1,130	1,160	1,120	1,139	79,600	142.38
2012-10-04	1,085	1,127	1,083	1,114	90,000	139.25
2012-10-03	1,063	1,077	1,063	1,070	27,700	133.75
2012-10-02	1,089	1,089	1,063	1,070	42,100	133.75
2012-10-01	1,055	1,086	1,051	1,086	55,300	135.75
2012-09-28	1,068	1,075	1,050	1,065	53,900	133.13
2012-09-27	1,071	1,079	1,066	1,074	23,500	134.25
2012-09-26	1,084	1,088	1,062	1,078	74,400	134.75
2012-09-25	1,051	1,085	1,051	1,084	62,900	135.50
2012-09-24	1,060	1,076	1,049	1,058	62,500	132.25
2012-09-21	1,042	1,083	1,042	1,068	68,500	133.50
2012-09-20	1,067	1,081	1,050	1,052	41,700	131.50
2012-09-19	1,080	1,086	1,073	1,082	33,500	135.25
2012-09-18	1,069	1,076	1,054	1,073	44,600	134.13
2012-09-14	1,072	1,074	1,057	1,061	46,000	132.63
2012-09-13	1,059	1,074	1,052	1,061	31,900	132.63
2012-09-12	1,054	1,073	1,054	1,071	32,800	133.88
2012-09-11	1,043	1,066	1,040	1,060	30,300	132.50
2012-09-10	1,060	1,062	1,045	1,058	19,500	132.25
2012-09-07	1,059	1,067	1,052	1,060	30,900	132.50
2012-09-06	1,020	1,056	1,020	1,041	32,100	130.13
2012-09-05	1,028	1,047	1,020	1,028	23,900	128.50
2012-09-04	1,021	1,034	1,010	1,033	59,900	129.13
2012-09-03	1,034	1,056	1,028	1,034	30,200	129.25
2012-08-31	1,047	1,070	1,041	1,041	47,900	130.13
2012-08-30	1,035	1,070	1,023	1,063	42,900	132.88
2012-08-29	1,035	1,036	1,018	1,019	37,600	127.38
2012-08-28	1,043	1,050	1,040	1,041	38,500	130.13
2012-08-27	1,062	1,073	1,044	1,044	42,600	130.50
2012-08-24	1,043	1,072	1,035	1,062	32,500	132.75
2012-08-23	1,058	1,076	1,030	1,043	43,100	130.38
2012-08-22	1,086	1,087	1,060	1,070	20,900	133.75
2012-08-21	1,072	1,089	1,071	1,084	25,500	135.50
2012-08-20	1,067	1,090	1,066	1,066	23,700	133.25
2012-08-17	1,057	1,077	1,057	1,066	15,600	133.25
2012-08-16	1,074	1,075	1,051	1,056	13,900	132
2012-08-15	1,065	1,071	1,056	1,071	13,400	133.88
2012-08-14	1,015	1,080	1,015	1,074	38,700	134.25
2012-08-13	1,066	1,066	1,003	1,008	32,700	126
2012-08-10	1,079	1,079	1,063	1,065	6,800	133.13
2012-08-09	1,080	1,084	1,060	1,080	26,300	135
2012-08-08	1,041	1,083	1,040	1,080	31,900	135
2012-08-07	1,054	1,058	1,036	1,041	29,700	130.13
2012-08-06	1,077	1,084	1,042	1,054	32,000	131.75
2012-08-03	1,036	1,080	1,027	1,077	30,900	134.63
2012-08-02	1,035	1,079	1,011	1,036	46,800	129.50
2012-08-01	1,011	1,030	1,002	1,029	30,700	128.63
2012-07-31	1,020	1,025	1,009	1,011	20,900	126.38
2012-07-30	1,024	1,024	1,014	1,022	14,100	127.75
2012-07-27	1,020	1,032	1,004	1,023	25,500	127.88
2012-07-26	1,007	1,016	1,000	1,015	54,200	126.88
2012-07-25	968	1,007	968	1,007	62,600	125.88
2012-07-24	989	993	957	978	28,600	122.25
2012-07-23	1,000	1,003	989	989	45,200	123.63
2012-07-20	1,035	1,035	1,003	1,014	45,900	126.75
2012-07-19	1,010	1,026	997	1,024	20,500	128
2012-07-18	1,000	1,015	998	1,002	13,300	125.25
2012-07-17	999	1,011	975	997	19,100	124.63
2012-07-13	1,000	1,020	1,000	1,006	15,800	125.75
2012-07-12	1,000	1,013	1,000	1,000	19,400	125
2012-07-11	1,010	1,010	992	1,002	22,700	125.25
2012-07-10	1,035	1,038	1,009	1,011	30,700	126.38
2012-07-09	1,025	1,038	1,021	1,032	35,800	129
2012-07-06	1,018	1,037	1,007	1,030	57,500	128.75
2012-07-05	1,020	1,032	1,016	1,026	46,900	128.25
2012-07-04	1,009	1,032	1,009	1,030	58,700	128.75
2012-07-03	1,025	1,028	1,003	1,025	57,500	128.13
2012-07-02	1,014	1,014	985	1,010	50,900	126.25
2012-06-29	987	1,023	980	1,004	61,100	125.50
2012-06-28	974	996	974	993	31,200	124.13
2012-06-27	979	984	962	973	47,300	121.63
2012-06-26	974	993	973	974	42,000	121.75
2012-06-25	972	987	951	973	28,800	121.63
2012-06-22	976	983	975	975	34,500	121.88
2012-06-21	966	977	965	975	49,700	121.88
2012-06-20	956	974	955	965	27,900	120.63
2012-06-19	941	962	941	950	29,700	118.75
2012-06-18	933	944	927	940	44,800	117.50
2012-06-15	937	937	916	926	59,600	115.75
2012-06-14	925	938	909	937	63,000	117.13
2012-06-13	957	957	931	933	72,400	116.63
2012-06-12	953	958	928	957	61,400	119.63
2012-06-11	969	980	963	968	34,800	121
2012-06-08	977	977	934	968	64,500	121
2012-06-07	966	971	946	969	36,000	121.13
2012-06-06	964	969	947	963	43,100	120.38
2012-06-05	950	969	932	963	44,900	120.38
2012-06-04	940	957	928	952	34,400	119
2012-06-01	982	982	944	960	30,800	120
2012-05-31	950	981	943	981	40,900	122.63
2012-05-30	968	970	953	959	42,100	119.88
2012-05-29	988	988	964	972	50,200	121.50
2012-05-28	994	999	987	992	41,400	124
2012-05-25	988	997	973	994	44,300	124.25
2012-05-24	971	985	959	982	37,600	122.75
2012-05-23	995	1,003	980	986	32,800	123.25
2012-05-22	1,023	1,023	994	1,000	41,800	125
2012-05-21	948	1,025	945	1,022	63,800	127.75
2012-05-18	987	991	936	947	128,600	118.38
2012-05-17	994	1,014	968	1,005	92,500	125.63
2012-05-16	1,003	1,026	989	1,025	53,400	128.13
2012-05-15	981	1,004	962	996	80,700	124.50
2012-05-14	1,030	1,039	1,009	1,011	35,900	126.38
2012-05-11	1,051	1,070	1,038	1,045	30,700	130.63
2012-05-10	1,032	1,054	1,023	1,051	38,100	131.38
2012-05-09	1,086	1,086	1,044	1,047	52,900	130.88
2012-05-08	1,076	1,104	1,068	1,097	44,700	137.13
2012-05-07	1,070	1,081	1,034	1,074	46,900	134.25
2012-05-02	1,096	1,103	1,077	1,096	76,900	137
2012-05-01	1,093	1,098	1,059	1,071	79,700	133.88
2012-04-27	1,071	1,098	1,071	1,091	85,200	136.38
2012-04-26	1,092	1,093	1,052	1,070	84,200	133.75
2012-04-25	1,077	1,098	1,063	1,092	150,000	136.50
2012-04-24	1,051	1,077	1,047	1,076	78,600	134.50
2012-04-23	1,042	1,071	1,029	1,066	94,500	133.25
2012-04-20	1,026	1,039	1,016	1,036	32,800	129.50
2012-04-19	1,016	1,026	1,010	1,016	25,100	127
2012-04-18	1,023	1,026	1,008	1,016	70,700	127
2012-04-17	1,014	1,034	1,001	1,016	51,500	127
2012-04-16	1,021	1,053	1,000	1,007	87,200	125.88
2012-04-13	1,032	1,036	1,009	1,020	69,200	127.50
2012-04-12	1,034	1,051	1,022	1,038	97,600	129.75
2012-04-11	989	1,036	987	1,027	86,900	128.38
2012-04-10	1,012	1,026	994	1,001	105,700	125.13
2012-04-09	1,020	1,025	996	1,011	62,100	126.38
2012-04-06	1,003	1,050	1,003	1,048	49,000	131
2012-04-05	1,019	1,038	1,010	1,017	47,100	127.13
2012-04-04	1,060	1,075	1,035	1,047	60,500	130.88
2012-04-03	1,083	1,083	1,054	1,060	56,800	132.50
2012-04-02	1,090	1,113	1,078	1,097	53,800	137.13
2012-03-30	1,090	1,093	1,060	1,080	66,100	135
2012-03-29	1,091	1,096	1,072	1,083	51,200	135.38
2012-03-28	1,105	1,113	1,082	1,092	52,700	136.50
2012-03-27	1,104	1,128	1,090	1,128	45,000	141
2012-03-26	1,126	1,130	1,068	1,082	75,100	135.25
2012-03-23	1,090	1,126	1,081	1,126	76,400	140.75
2012-03-22	1,080	1,102	1,070	1,093	46,600	136.63
2012-03-21	1,056	1,076	1,056	1,065	34,900	133.13
2012-03-19	1,059	1,077	1,059	1,069	24,500	133.63
2012-03-16	1,060	1,095	1,059	1,062	61,700	132.75
2012-03-15	1,058	1,077	1,054	1,059	55,400	132.38
2012-03-14	1,073	1,078	1,054	1,059	97,200	132.38
2012-03-13	1,075	1,098	1,070	1,074	42,900	134.25
2012-03-12	1,135	1,135	1,074	1,078	58,400	134.75
2012-03-09	1,095	1,125	1,084	1,109	127,300	138.63
2012-03-08	1,090	1,090	1,063	1,068	46,000	133.50
2012-03-07	1,100	1,110	1,063	1,080	57,500	135
2012-03-06	1,088	1,125	1,085	1,121	63,100	140.13
2012-03-05	1,085	1,088	1,068	1,075	48,600	134.38
2012-03-02	1,089	1,093	1,086	1,092	57,900	136.50
2012-03-01	1,077	1,086	1,063	1,078	45,700	134.75
2012-02-29	1,080	1,083	1,054	1,058	57,400	132.25
2012-02-28	1,059	1,081	1,040	1,076	90,100	134.50
2012-02-27	1,050	1,064	1,048	1,059	65,000	132.38
2012-02-24	1,064	1,070	1,046	1,048	87,400	131
2012-02-23	1,060	1,083	1,054	1,081	59,400	135.13
2012-02-22	1,029	1,056	1,023	1,055	71,200	131.88
2012-02-21	1,009	1,033	1,005	1,021	101,700	127.63
2012-02-20	997	1,009	996	1,000	41,900	125
2012-02-17	988	994	981	989	38,000	123.63
2012-02-16	990	998	972	976	58,300	122
2012-02-15	999	1,001	994	997	88,000	124.63
2012-02-14	1,000	1,008	985	994	90,200	124.25
2012-02-13	995	1,012	994	1,005	43,200	125.63
2012-02-10	999	1,003	994	1,000	43,100	125
2012-02-09	994	1,001	988	995	40,900	124.38
2012-02-08	1,001	1,005	982	993	62,900	124.13
2012-02-07	989	995	978	992	36,300	124
2012-02-06	974	990	967	980	79,100	122.50
2012-02-03	978	986	958	961	95,300	120.13
2012-02-02	994	1,009	981	987	108,300	123.38
2012-02-01	981	1,005	979	999	66,500	124.88
2012-01-31	976	1,002	966	993	91,700	124.13
2012-01-30	1,020	1,020	968	983	76,000	122.88
2012-01-27	1,007	1,022	1,001	1,022	70,800	127.75
2012-01-26	1,019	1,035	1,008	1,023	128,900	127.88
2012-01-25	992	1,021	992	1,019	56,100	127.38
2012-01-24	976	997	975	995	37,300	124.38
2012-01-23	980	985	970	975	29,900	121.88
2012-01-20	969	981	969	979	31,500	122.38
2012-01-19	968	976	961	969	27,300	121.13
2012-01-18	961	974	961	966	51,900	120.75
2012-01-17	949	970	946	968	46,200	121
2012-01-16	939	947	930	946	31,500	118.25
2012-01-13	921	945	921	939	57,700	117.38
2012-01-12	939	939	900	910	61,400	113.75
2012-01-11	953	953	942	945	43,900	118.13
2012-01-10	916	961	916	952	58,000	119
2012-01-06	904	919	897	916	32,800	114.50
2012-01-05	901	910	897	904	31,800	113
2012-01-04	900	918	896	900	21,900	112.50

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