9682 (株)DTS の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,840	1,857	1,818	1,844	67,400	230.50
2013-12-27	1,805	1,828	1,790	1,823	52,900	227.88
2013-12-26	1,772	1,811	1,772	1,803	63,900	225.38
2013-12-25	1,739	1,776	1,723	1,772	96,500	221.50
2013-12-24	1,755	1,758	1,727	1,734	87,900	216.75
2013-12-20	1,701	1,771	1,701	1,757	93,500	219.63
2013-12-19	1,795	1,800	1,670	1,727	209,600	215.88
2013-12-18	1,767	1,794	1,767	1,785	44,500	223.13
2013-12-17	1,761	1,797	1,758	1,794	47,200	224.25
2013-12-16	1,771	1,794	1,751	1,761	88,900	220.13
2013-12-13	1,786	1,809	1,763	1,778	157,300	222.25
2013-12-12	1,844	1,844	1,810	1,826	84,000	228.25
2013-12-11	1,845	1,846	1,806	1,819	91,900	227.38
2013-12-10	1,845	1,869	1,823	1,845	90,200	230.63
2013-12-09	1,810	1,848	1,807	1,839	107,200	229.88
2013-12-06	1,812	1,819	1,782	1,800	80,600	225
2013-12-05	1,860	1,866	1,818	1,822	96,700	227.75
2013-12-04	1,880	1,880	1,848	1,856	79,400	232
2013-12-03	1,890	1,899	1,880	1,888	67,800	236
2013-12-02	1,839	1,877	1,831	1,871	54,100	233.88
2013-11-29	1,844	1,879	1,825	1,871	70,700	233.88
2013-11-28	1,865	1,876	1,860	1,870	100,300	233.75
2013-11-27	1,857	1,907	1,847	1,884	194,800	235.50
2013-11-26	1,824	1,855	1,807	1,845	141,600	230.63
2013-11-25	1,819	1,839	1,812	1,824	93,500	228
2013-11-22	1,801	1,842	1,786	1,818	133,800	227.25
2013-11-21	1,767	1,819	1,759	1,806	152,900	225.75
2013-11-20	1,743	1,779	1,742	1,753	91,600	219.13
2013-11-19	1,766	1,770	1,730	1,735	68,300	216.88
2013-11-18	1,779	1,795	1,767	1,779	57,800	222.38
2013-11-15	1,794	1,795	1,744	1,767	160,800	220.88
2013-11-14	1,770	1,825	1,755	1,808	226,600	226
2013-11-13	1,730	1,761	1,720	1,735	85,500	216.88
2013-11-12	1,745	1,798	1,734	1,751	127,500	218.88
2013-11-11	1,770	1,799	1,706	1,738	168,500	217.25
2013-11-08	1,708	1,770	1,705	1,750	233,400	218.75
2013-11-07	1,719	1,759	1,672	1,707	279,200	213.38
2013-11-06	1,631	1,674	1,594	1,665	137,200	208.13
2013-11-05	1,618	1,650	1,583	1,614	92,300	201.75
2013-11-01	1,673	1,676	1,612	1,631	73,700	203.88
2013-10-31	1,681	1,683	1,638	1,681	71,900	210.13
2013-10-30	1,686	1,695	1,670	1,688	89,800	211
2013-10-29	1,627	1,691	1,627	1,686	139,000	210.75
2013-10-28	1,615	1,638	1,615	1,627	98,200	203.38
2013-10-25	1,668	1,688	1,609	1,615	137,300	201.88
2013-10-24	1,647	1,670	1,643	1,669	33,300	208.63
2013-10-23	1,667	1,690	1,647	1,651	71,800	206.38
2013-10-22	1,660	1,668	1,646	1,661	87,300	207.63
2013-10-21	1,655	1,668	1,640	1,657	35,600	207.13
2013-10-18	1,648	1,660	1,639	1,649	92,800	206.13
2013-10-17	1,636	1,659	1,618	1,648	69,500	206
2013-10-16	1,648	1,648	1,605	1,623	47,200	202.88
2013-10-15	1,623	1,660	1,608	1,647	132,300	205.88
2013-10-11	1,630	1,645	1,610	1,623	131,400	202.88
2013-10-10	1,573	1,616	1,573	1,590	142,600	198.75
2013-10-09	1,525	1,559	1,525	1,556	63,400	194.50
2013-10-08	1,530	1,543	1,520	1,536	62,500	192
2013-10-07	1,570	1,570	1,468	1,544	109,600	193
2013-10-04	1,549	1,569	1,513	1,535	67,400	191.88
2013-10-03	1,577	1,583	1,558	1,563	52,500	195.38
2013-10-02	1,579	1,600	1,551	1,590	144,600	198.75
2013-10-01	1,550	1,593	1,532	1,579	131,000	197.38
2013-09-30	1,550	1,573	1,546	1,554	51,800	194.25
2013-09-27	1,594	1,594	1,552	1,565	63,300	195.63
2013-09-26	1,517	1,600	1,517	1,596	178,800	199.50
2013-09-25	1,519	1,528	1,506	1,517	62,900	189.63
2013-09-24	1,520	1,537	1,506	1,514	55,200	189.25
2013-09-20	1,524	1,542	1,510	1,530	47,300	191.25
2013-09-19	1,493	1,549	1,472	1,540	136,200	192.50
2013-09-18	1,498	1,516	1,480	1,492	128,300	186.50
2013-09-17	1,418	1,462	1,418	1,454	46,600	181.75
2013-09-13	1,422	1,430	1,400	1,419	66,900	177.38
2013-09-12	1,429	1,450	1,420	1,437	33,100	179.63
2013-09-11	1,432	1,480	1,403	1,444	94,300	180.50
2013-09-10	1,420	1,430	1,414	1,429	25,200	178.63
2013-09-09	1,414	1,420	1,383	1,410	31,800	176.25
2013-09-06	1,395	1,397	1,381	1,386	19,700	173.25
2013-09-05	1,419	1,419	1,372	1,390	24,400	173.75
2013-09-04	1,401	1,414	1,383	1,406	33,600	175.75
2013-09-03	1,420	1,430	1,403	1,428	31,900	178.50
2013-09-02	1,387	1,409	1,372	1,401	41,000	175.13
2013-08-30	1,419	1,419	1,365	1,377	42,100	172.13
2013-08-29	1,399	1,409	1,370	1,404	61,900	175.50
2013-08-28	1,391	1,411	1,380	1,399	47,100	174.88
2013-08-27	1,436	1,436	1,415	1,417	30,700	177.13
2013-08-26	1,443	1,445	1,422	1,441	51,700	180.13
2013-08-23	1,435	1,449	1,424	1,443	76,000	180.38
2013-08-22	1,388	1,415	1,366	1,410	54,300	176.25
2013-08-21	1,360	1,396	1,360	1,384	49,100	173
2013-08-20	1,351	1,399	1,351	1,373	46,400	171.63
2013-08-19	1,350	1,370	1,350	1,363	19,600	170.38
2013-08-16	1,349	1,365	1,340	1,347	27,600	168.38
2013-08-15	1,378	1,386	1,366	1,369	30,300	171.13
2013-08-14	1,391	1,398	1,366	1,396	38,800	174.50
2013-08-13	1,364	1,392	1,354	1,391	32,700	173.88
2013-08-12	1,375	1,375	1,349	1,352	28,000	169
2013-08-09	1,383	1,394	1,360	1,378	50,800	172.25
2013-08-08	1,416	1,427	1,391	1,394	58,000	174.25
2013-08-07	1,417	1,428	1,398	1,416	86,100	177
2013-08-06	1,431	1,460	1,427	1,447	82,200	180.88
2013-08-05	1,446	1,449	1,415	1,434	76,600	179.25
2013-08-02	1,403	1,453	1,391	1,446	127,600	180.75
2013-08-01	1,375	1,407	1,355	1,403	55,800	175.38
2013-07-31	1,357	1,400	1,354	1,375	122,000	171.88
2013-07-30	1,345	1,380	1,339	1,357	155,100	169.63
2013-07-29	1,455	1,455	1,367	1,379	78,200	172.38
2013-07-26	1,474	1,489	1,442	1,472	151,400	184
2013-07-25	1,488	1,495	1,450	1,474	74,200	184.25
2013-07-24	1,504	1,509	1,482	1,493	36,700	186.63
2013-07-23	1,487	1,511	1,465	1,504	41,600	188
2013-07-22	1,519	1,530	1,459	1,504	77,800	188
2013-07-19	1,486	1,519	1,471	1,512	98,400	189
2013-07-18	1,459	1,485	1,459	1,474	53,700	184.25
2013-07-17	1,457	1,487	1,457	1,468	38,300	183.50
2013-07-16	1,483	1,491	1,451	1,470	54,400	183.75
2013-07-12	1,480	1,484	1,450	1,483	43,700	185.38
2013-07-11	1,443	1,477	1,438	1,471	48,200	183.88
2013-07-10	1,462	1,480	1,442	1,455	44,400	181.88
2013-07-09	1,443	1,485	1,429	1,468	71,100	183.50
2013-07-08	1,444	1,457	1,436	1,441	40,000	180.13
2013-07-05	1,450	1,462	1,435	1,444	31,200	180.50
2013-07-04	1,430	1,440	1,420	1,431	33,900	178.88
2013-07-03	1,440	1,465	1,415	1,430	86,900	178.75
2013-07-02	1,442	1,446	1,415	1,441	67,800	180.13
2013-07-01	1,443	1,470	1,415	1,442	58,500	180.25
2013-06-28	1,428	1,455	1,401	1,443	112,500	180.38
2013-06-27	1,325	1,450	1,305	1,429	173,500	178.63
2013-06-26	1,361	1,362	1,306	1,325	74,800	165.63
2013-06-25	1,341	1,400	1,332	1,359	124,300	169.88
2013-06-24	1,327	1,367	1,326	1,344	70,200	168
2013-06-21	1,313	1,340	1,300	1,319	138,400	164.88
2013-06-20	1,398	1,418	1,348	1,355	112,500	169.38
2013-06-19	1,398	1,410	1,380	1,398	103,600	174.75
2013-06-18	1,365	1,419	1,352	1,371	65,700	171.38
2013-06-17	1,309	1,352	1,304	1,349	99,100	168.63
2013-06-14	1,331	1,341	1,298	1,301	166,800	162.63
2013-06-13	1,305	1,320	1,279	1,302	76,100	162.75
2013-06-12	1,344	1,357	1,305	1,346	74,300	168.25
2013-06-11	1,389	1,420	1,350	1,378	109,600	172.25
2013-06-10	1,317	1,380	1,317	1,374	86,000	171.75
2013-06-07	1,300	1,330	1,271	1,306	184,000	163.25
2013-06-06	1,360	1,390	1,329	1,345	137,900	168.13
2013-06-05	1,430	1,465	1,403	1,403	88,000	175.38
2013-06-04	1,422	1,460	1,394	1,452	124,400	181.50
2013-06-03	1,450	1,470	1,425	1,435	141,100	179.38
2013-05-31	1,458	1,486	1,421	1,449	156,900	181.13
2013-05-30	1,485	1,490	1,430	1,441	108,600	180.13
2013-05-29	1,521	1,534	1,485	1,504	92,800	188
2013-05-28	1,500	1,534	1,467	1,499	82,700	187.38
2013-05-27	1,517	1,570	1,463	1,530	117,100	191.25
2013-05-24	1,532	1,582	1,476	1,517	172,000	189.63
2013-05-23	1,645	1,658	1,536	1,537	192,200	192.13
2013-05-22	1,647	1,655	1,610	1,631	87,300	203.88
2013-05-21	1,649	1,649	1,600	1,634	170,800	204.25
2013-05-20	1,678	1,685	1,612	1,640	221,700	205
2013-05-17	1,553	1,596	1,545	1,571	135,400	196.38
2013-05-16	1,560	1,575	1,473	1,560	169,800	195
2013-05-15	1,634	1,641	1,549	1,553	138,300	194.13
2013-05-14	1,598	1,637	1,598	1,630	132,100	203.75
2013-05-13	1,643	1,653	1,587	1,617	148,600	202.13
2013-05-10	1,790	1,800	1,542	1,603	355,300	200.38
2013-05-09	1,692	1,769	1,648	1,680	288,800	210
2013-05-08	1,701	1,725	1,651	1,658	123,900	207.25
2013-05-07	1,648	1,712	1,639	1,689	94,500	211.13
2013-05-02	1,645	1,655	1,621	1,632	65,400	204
2013-05-01	1,630	1,656	1,610	1,645	88,100	205.63
2013-04-30	1,596	1,655	1,596	1,633	156,800	204.13
2013-04-26	1,625	1,639	1,570	1,581	119,300	197.63
2013-04-25	1,587	1,640	1,583	1,625	149,400	203.13
2013-04-24	1,550	1,589	1,545	1,581	108,600	197.63
2013-04-23	1,550	1,570	1,528	1,530	104,400	191.25
2013-04-22	1,547	1,569	1,540	1,560	107,200	195
2013-04-19	1,519	1,548	1,498	1,524	156,600	190.50
2013-04-18	1,507	1,523	1,476	1,506	123,500	188.25
2013-04-17	1,520	1,543	1,500	1,514	104,400	189.25
2013-04-16	1,434	1,529	1,412	1,503	190,500	187.88
2013-04-15	1,473	1,500	1,451	1,461	64,200	182.63
2013-04-12	1,450	1,501	1,450	1,489	123,100	186.13
2013-04-11	1,471	1,511	1,443	1,456	234,400	182
2013-04-10	1,491	1,513	1,461	1,476	191,900	184.50
2013-04-09	1,509	1,513	1,462	1,491	152,500	186.38
2013-04-08	1,525	1,560	1,509	1,529	111,000	191.13
2013-04-05	1,545	1,549	1,477	1,505	165,900	188.13
2013-04-04	1,484	1,510	1,452	1,499	227,800	187.38
2013-04-03	1,449	1,490	1,449	1,475	223,000	184.38
2013-04-02	1,479	1,487	1,437	1,458	97,400	182.25
2013-04-01	1,532	1,537	1,478	1,481	86,100	185.13
2013-03-29	1,550	1,550	1,502	1,540	131,700	192.50
2013-03-28	1,568	1,568	1,527	1,545	77,400	193.13
2013-03-27	1,575	1,575	1,504	1,558	180,200	194.75
2013-03-26	1,542	1,594	1,542	1,591	180,100	198.88
2013-03-25	1,529	1,565	1,517	1,537	141,000	192.13
2013-03-22	1,496	1,544	1,493	1,529	162,600	191.13
2013-03-21	1,475	1,507	1,472	1,497	121,300	187.13
2013-03-19	1,449	1,497	1,449	1,475	129,400	184.38
2013-03-18	1,419	1,450	1,409	1,434	90,500	179.25
2013-03-15	1,403	1,439	1,402	1,438	123,100	179.75
2013-03-14	1,384	1,404	1,366	1,403	148,900	175.38
2013-03-13	1,376	1,398	1,373	1,389	65,000	173.63
2013-03-12	1,390	1,394	1,350	1,376	164,900	172
2013-03-11	1,376	1,402	1,364	1,393	135,200	174.13
2013-03-08	1,333	1,377	1,330	1,368	164,100	171
2013-03-07	1,362	1,392	1,331	1,333	159,900	166.63
2013-03-06	1,382	1,420	1,359	1,369	181,600	171.13
2013-03-05	1,392	1,406	1,349	1,352	197,400	169
2013-03-04	1,410	1,429	1,399	1,404	98,000	175.50
2013-03-01	1,405	1,442	1,403	1,414	110,500	176.75
2013-02-28	1,388	1,456	1,388	1,422	214,400	177.75
2013-02-27	1,343	1,387	1,331	1,380	211,300	172.50
2013-02-26	1,341	1,348	1,306	1,326	131,600	165.75
2013-02-25	1,350	1,383	1,327	1,341	112,700	167.63
2013-02-22	1,320	1,343	1,296	1,333	115,800	166.63
2013-02-21	1,316	1,349	1,315	1,338	75,000	167.25
2013-02-20	1,310	1,350	1,296	1,317	94,200	164.63
2013-02-19	1,300	1,315	1,284	1,302	57,800	162.75
2013-02-18	1,283	1,307	1,283	1,300	45,800	162.50
2013-02-15	1,318	1,318	1,260	1,279	89,500	159.88
2013-02-14	1,340	1,355	1,306	1,312	147,600	164
2013-02-13	1,301	1,390	1,300	1,328	235,100	166
2013-02-12	1,314	1,399	1,313	1,321	197,000	165.13
2013-02-08	1,250	1,301	1,225	1,295	182,200	161.88
2013-02-07	1,170	1,212	1,162	1,195	108,700	149.38
2013-02-06	1,180	1,182	1,167	1,169	55,300	146.13
2013-02-05	1,151	1,196	1,151	1,175	84,900	146.88
2013-02-04	1,178	1,179	1,151	1,151	60,700	143.88
2013-02-01	1,178	1,185	1,168	1,173	60,300	146.63
2013-01-31	1,153	1,163	1,141	1,155	55,900	144.38
2013-01-30	1,153	1,168	1,141	1,143	40,900	142.88
2013-01-29	1,150	1,166	1,144	1,146	47,100	143.25
2013-01-28	1,172	1,173	1,154	1,156	77,200	144.50
2013-01-25	1,150	1,179	1,150	1,166	65,500	145.75
2013-01-24	1,121	1,149	1,113	1,146	73,200	143.25
2013-01-23	1,118	1,150	1,115	1,121	91,200	140.13
2013-01-22	1,114	1,125	1,101	1,120	47,100	140
2013-01-21	1,096	1,130	1,082	1,111	115,100	138.88
2013-01-18	1,108	1,111	1,093	1,096	71,800	137
2013-01-17	1,103	1,109	1,092	1,098	68,100	137.25
2013-01-16	1,095	1,100	1,095	1,098	48,100	137.25
2013-01-15	1,090	1,100	1,084	1,099	52,000	137.38
2013-01-11	1,103	1,110	1,081	1,083	67,700	135.38
2013-01-10	1,094	1,106	1,089	1,098	75,500	137.25
2013-01-09	1,073	1,099	1,073	1,094	47,500	136.75
2013-01-08	1,078	1,085	1,070	1,080	46,900	135
2013-01-07	1,100	1,100	1,076	1,081	43,200	135.13
2013-01-04	1,078	1,098	1,077	1,098	69,100	137.25

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