9682 (株)DTS の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,577	2,600	2,541	2,579	115,700	322.38
2014-12-29	2,536	2,568	2,529	2,564	91,200	320.50
2014-12-26	2,487	2,530	2,487	2,529	75,200	316.13
2014-12-25	2,455	2,493	2,454	2,487	51,400	310.88
2014-12-24	2,410	2,465	2,410	2,456	62,200	307
2014-12-22	2,422	2,422	2,387	2,404	32,700	300.50
2014-12-19	2,378	2,415	2,372	2,404	82,200	300.50
2014-12-18	2,397	2,397	2,308	2,319	117,000	289.88
2014-12-17	2,351	2,373	2,330	2,330	53,200	291.25
2014-12-16	2,357	2,399	2,351	2,362	45,100	295.25
2014-12-15	2,411	2,454	2,402	2,407	26,000	300.88
2014-12-12	2,449	2,470	2,418	2,431	101,500	303.88
2014-12-11	2,432	2,478	2,414	2,459	115,800	307.38
2014-12-10	2,405	2,440	2,352	2,432	204,500	304
2014-12-09	2,430	2,448	2,413	2,432	159,200	304
2014-12-08	2,480	2,480	2,430	2,439	33,300	304.88
2014-12-05	2,483	2,494	2,447	2,466	133,400	308.25
2014-12-04	2,500	2,527	2,395	2,473	99,300	309.13
2014-12-03	2,450	2,485	2,425	2,472	345,900	309
2014-12-02	2,418	2,446	2,399	2,439	48,000	304.88
2014-12-01	2,392	2,418	2,372	2,407	64,200	300.88
2014-11-28	2,456	2,468	2,381	2,410	92,000	301.25
2014-11-27	2,444	2,476	2,404	2,449	72,100	306.13
2014-11-26	2,407	2,416	2,350	2,410	89,800	301.25
2014-11-25	2,509	2,527	2,395	2,407	178,700	300.88
2014-11-21	2,444	2,499	2,425	2,487	129,000	310.88
2014-11-20	2,399	2,495	2,391	2,446	157,300	305.75
2014-11-19	2,385	2,394	2,355	2,376	66,500	297
2014-11-18	2,280	2,380	2,280	2,377	107,600	297.13
2014-11-17	2,340	2,340	2,274	2,287	57,900	285.88
2014-11-14	2,355	2,355	2,329	2,349	57,700	293.63
2014-11-13	2,300	2,334	2,277	2,331	77,400	291.38
2014-11-12	2,330	2,348	2,294	2,305	90,200	288.13
2014-11-11	2,262	2,329	2,257	2,325	84,200	290.63
2014-11-10	2,306	2,306	2,247	2,256	61,700	282
2014-11-07	2,339	2,350	2,287	2,300	110,400	287.50
2014-11-06	2,349	2,350	2,289	2,302	184,700	287.75
2014-11-05	2,226	2,347	2,146	2,338	197,800	292.25
2014-11-04	2,300	2,323	2,218	2,226	176,000	278.25
2014-10-31	2,210	2,286	2,182	2,273	130,200	284.13
2014-10-30	2,214	2,234	2,183	2,190	118,700	273.75
2014-10-29	2,236	2,248	2,224	2,235	47,600	279.38
2014-10-28	2,251	2,251	2,227	2,235	67,000	279.38
2014-10-27	2,269	2,286	2,253	2,257	68,900	282.13
2014-10-24	2,218	2,265	2,193	2,258	97,100	282.25
2014-10-23	2,177	2,208	2,160	2,205	57,800	275.63
2014-10-22	2,200	2,226	2,184	2,202	223,000	275.25
2014-10-21	2,155	2,213	2,137	2,184	155,600	273
2014-10-20	2,099	2,144	2,099	2,139	48,700	267.38
2014-10-17	2,091	2,141	2,052	2,061	70,800	257.63
2014-10-16	2,094	2,125	2,082	2,091	69,300	261.38
2014-10-15	2,082	2,171	2,082	2,164	62,000	270.50
2014-10-14	2,060	2,096	2,060	2,082	58,400	260.25
2014-10-10	2,094	2,133	2,071	2,124	54,400	265.50
2014-10-09	2,195	2,198	2,139	2,144	41,500	268
2014-10-08	2,146	2,195	2,140	2,176	57,700	272
2014-10-07	2,227	2,237	2,189	2,196	67,300	274.50
2014-10-06	2,210	2,249	2,204	2,240	39,900	280
2014-10-03	2,170	2,214	2,170	2,210	45,000	276.25
2014-10-02	2,271	2,271	2,182	2,183	56,100	272.88
2014-10-01	2,305	2,314	2,273	2,278	60,800	284.75
2014-09-30	2,289	2,305	2,249	2,296	65,900	287
2014-09-29	2,299	2,300	2,273	2,278	21,100	284.75
2014-09-26	2,295	2,299	2,274	2,298	48,600	287.25
2014-09-25	2,300	2,304	2,251	2,301	68,800	287.63
2014-09-24	2,284	2,303	2,284	2,297	54,700	287.13
2014-09-22	2,295	2,300	2,250	2,261	26,600	282.63
2014-09-19	2,300	2,300	2,265	2,295	90,200	286.88
2014-09-18	2,300	2,306	2,282	2,290	90,800	286.25
2014-09-17	2,230	2,328	2,230	2,308	95,400	288.50
2014-09-16	2,210	2,244	2,175	2,221	86,300	277.63
2014-09-12	2,186	2,214	2,166	2,211	91,900	276.38
2014-09-11	2,267	2,279	2,197	2,203	70,400	275.38
2014-09-10	2,233	2,276	2,202	2,259	30,900	282.38
2014-09-09	2,263	2,269	2,241	2,262	20,100	282.75
2014-09-08	2,266	2,278	2,233	2,263	37,000	282.88
2014-09-05	2,264	2,269	2,215	2,244	58,400	280.50
2014-09-04	2,264	2,281	2,254	2,264	31,900	283
2014-09-03	2,294	2,313	2,269	2,294	78,700	286.75
2014-09-02	2,268	2,297	2,253	2,289	50,500	286.13
2014-09-01	2,261	2,285	2,250	2,273	32,500	284.13
2014-08-29	2,265	2,272	2,236	2,265	33,900	283.13
2014-08-28	2,276	2,286	2,267	2,274	48,800	284.25
2014-08-27	2,286	2,289	2,261	2,274	50,000	284.25
2014-08-26	2,283	2,296	2,248	2,286	123,100	285.75
2014-08-25	2,286	2,300	2,257	2,283	70,300	285.38
2014-08-22	2,290	2,290	2,264	2,281	79,600	285.13
2014-08-21	2,277	2,305	2,248	2,284	123,000	285.50
2014-08-20	2,342	2,342	2,263	2,277	149,000	284.63
2014-08-19	2,320	2,359	2,317	2,342	102,600	292.75
2014-08-18	2,287	2,319	2,278	2,295	80,900	286.88
2014-08-15	2,324	2,324	2,274	2,284	112,700	285.50
2014-08-14	2,332	2,400	2,297	2,324	123,900	290.50
2014-08-13	2,229	2,315	2,222	2,304	103,900	288
2014-08-12	2,190	2,256	2,190	2,242	158,600	280.25
2014-08-11	2,230	2,244	2,153	2,172	223,700	271.50
2014-08-08	2,286	2,293	2,185	2,216	194,700	277
2014-08-07	2,102	2,313	2,102	2,286	394,300	285.75
2014-08-06	2,100	2,116	2,053	2,088	347,500	261
2014-08-05	2,119	2,120	2,019	2,028	226,800	253.50
2014-08-04	1,962	2,142	1,932	2,019	305,900	252.38
2014-08-01	2,073	2,073	2,005	2,012	77,900	251.50
2014-07-31	2,050	2,059	2,008	2,045	147,900	255.63
2014-07-30	2,023	2,100	2,023	2,049	170,200	256.13
2014-07-29	2,018	2,042	1,992	2,011	128,500	251.38
2014-07-28	1,953	2,014	1,953	2,009	88,400	251.13
2014-07-25	1,939	1,963	1,931	1,953	79,400	244.13
2014-07-24	1,934	1,947	1,919	1,938	48,400	242.25
2014-07-23	1,941	1,977	1,912	1,924	68,000	240.50
2014-07-22	1,934	1,977	1,919	1,931	88,500	241.38
2014-07-18	1,912	1,951	1,912	1,934	43,600	241.75
2014-07-17	1,922	1,966	1,920	1,941	85,000	242.63
2014-07-16	1,917	1,938	1,909	1,913	57,500	239.13
2014-07-15	1,915	1,944	1,907	1,921	50,000	240.13
2014-07-14	1,875	1,917	1,874	1,903	72,400	237.88
2014-07-11	1,854	1,871	1,836	1,866	72,600	233.25
2014-07-10	1,889	1,899	1,862	1,863	53,200	232.88
2014-07-09	1,872	1,885	1,869	1,880	27,700	235
2014-07-08	1,885	1,885	1,869	1,872	20,300	234
2014-07-07	1,880	1,897	1,879	1,882	17,200	235.25
2014-07-04	1,897	1,902	1,884	1,888	39,400	236
2014-07-03	1,910	1,910	1,873	1,874	31,600	234.25
2014-07-02	1,883	1,902	1,878	1,889	49,300	236.13
2014-07-01	1,895	1,922	1,880	1,896	89,100	237
2014-06-30	1,854	1,886	1,829	1,882	105,800	235.25
2014-06-27	1,820	1,870	1,801	1,866	207,300	233.25
2014-06-26	1,766	1,813	1,763	1,808	94,500	226
2014-06-25	1,768	1,794	1,750	1,763	68,300	220.38
2014-06-24	1,750	1,772	1,739	1,760	82,900	220
2014-06-23	1,745	1,758	1,734	1,750	59,000	218.75
2014-06-20	1,746	1,748	1,700	1,738	129,500	217.25
2014-06-19	1,750	1,760	1,707	1,730	162,700	216.25
2014-06-18	1,746	1,768	1,746	1,760	42,200	220
2014-06-17	1,749	1,764	1,734	1,746	105,400	218.25
2014-06-16	1,760	1,775	1,731	1,749	110,200	218.63
2014-06-13	1,731	1,765	1,723	1,760	118,000	220
2014-06-12	1,744	1,771	1,741	1,763	64,200	220.38
2014-06-11	1,750	1,786	1,750	1,768	73,700	221
2014-06-10	1,759	1,772	1,749	1,760	51,600	220
2014-06-09	1,777	1,789	1,746	1,753	97,700	219.13
2014-06-06	1,780	1,796	1,768	1,781	100,300	222.63
2014-06-05	1,809	1,809	1,781	1,787	51,600	223.38
2014-06-04	1,795	1,805	1,787	1,804	79,800	225.50
2014-06-03	1,785	1,798	1,770	1,790	58,400	223.75
2014-06-02	1,780	1,783	1,756	1,772	39,200	221.50
2014-05-30	1,771	1,777	1,752	1,755	35,100	219.38
2014-05-29	1,750	1,771	1,747	1,764	43,500	220.50
2014-05-28	1,769	1,782	1,758	1,761	44,900	220.13
2014-05-27	1,758	1,772	1,744	1,768	86,000	221
2014-05-26	1,721	1,760	1,716	1,758	59,400	219.75
2014-05-23	1,699	1,718	1,679	1,713	75,900	214.13
2014-05-22	1,681	1,709	1,671	1,703	151,500	212.88
2014-05-21	1,632	1,683	1,621	1,677	127,200	209.63
2014-05-20	1,560	1,648	1,560	1,632	167,000	204
2014-05-19	1,605	1,626	1,584	1,586	94,500	198.25
2014-05-16	1,609	1,630	1,606	1,609	114,500	201.13
2014-05-15	1,652	1,665	1,571	1,656	148,200	207
2014-05-14	1,689	1,715	1,673	1,682	49,400	210.25
2014-05-13	1,700	1,710	1,675	1,698	122,700	212.25
2014-05-12	1,673	1,710	1,667	1,683	149,400	210.38
2014-05-09	1,663	1,737	1,655	1,713	77,200	214.13
2014-05-08	1,661	1,709	1,661	1,685	69,600	210.63
2014-05-07	1,723	1,728	1,651	1,657	94,000	207.13
2014-05-02	1,711	1,733	1,705	1,723	41,300	215.38
2014-05-01	1,731	1,742	1,705	1,729	61,700	216.13
2014-04-30	1,694	1,697	1,656	1,691	66,400	211.38
2014-04-28	1,700	1,701	1,652	1,679	77,700	209.88
2014-04-25	1,690	1,720	1,679	1,700	69,400	212.50
2014-04-24	1,676	1,706	1,658	1,697	105,600	212.13
2014-04-23	1,677	1,677	1,642	1,661	84,700	207.63
2014-04-22	1,695	1,712	1,677	1,679	52,400	209.88
2014-04-21	1,710	1,720	1,679	1,693	94,400	211.63
2014-04-18	1,733	1,734	1,712	1,723	51,100	215.38
2014-04-17	1,728	1,762	1,712	1,733	89,700	216.63
2014-04-16	1,708	1,729	1,707	1,725	53,700	215.63
2014-04-15	1,714	1,730	1,676	1,707	138,400	213.38
2014-04-14	1,651	1,693	1,651	1,673	48,600	209.13
2014-04-11	1,688	1,694	1,630	1,677	70,700	209.63
2014-04-10	1,749	1,772	1,714	1,715	76,800	214.38
2014-04-09	1,718	1,743	1,702	1,731	170,100	216.38
2014-04-08	1,744	1,757	1,710	1,715	112,400	214.38
2014-04-07	1,762	1,782	1,723	1,744	129,800	218
2014-04-04	1,818	1,841	1,769	1,782	128,200	222.75
2014-04-03	1,842	1,865	1,834	1,840	100,700	230
2014-04-02	1,818	1,881	1,810	1,840	145,400	230
2014-04-01	1,807	1,822	1,790	1,799	164,600	224.88
2014-03-31	1,815	1,825	1,765	1,806	181,100	225.75
2014-03-28	1,800	1,811	1,762	1,808	142,300	226
2014-03-27	1,807	1,825	1,763	1,816	118,100	227
2014-03-26	1,833	1,848	1,788	1,822	129,300	227.75
2014-03-25	1,820	1,843	1,791	1,833	166,000	229.13
2014-03-24	1,873	1,884	1,828	1,837	156,900	229.63
2014-03-20	1,905	1,920	1,861	1,884	61,100	235.50
2014-03-19	1,883	1,919	1,860	1,879	80,900	234.88
2014-03-18	1,873	1,899	1,872	1,884	47,100	235.50
2014-03-17	1,885	1,885	1,857	1,861	41,500	232.63
2014-03-14	1,939	1,943	1,882	1,885	121,200	235.63
2014-03-13	1,938	1,963	1,938	1,946	27,400	243.25
2014-03-12	1,983	1,983	1,917	1,944	75,000	243
2014-03-11	2,000	2,018	1,970	1,993	76,500	249.13
2014-03-10	1,977	1,993	1,955	1,989	62,900	248.63
2014-03-07	1,949	1,979	1,930	1,976	110,000	247
2014-03-06	1,935	1,952	1,921	1,943	75,300	242.88
2014-03-05	2,002	2,007	1,956	1,968	73,600	246
2014-03-04	1,943	2,007	1,929	2,002	129,500	250.25
2014-03-03	1,979	1,979	1,933	1,952	51,500	244
2014-02-28	2,013	2,013	1,952	1,990	84,200	248.75
2014-02-27	1,979	2,019	1,960	2,004	123,100	250.50
2014-02-26	1,968	1,977	1,944	1,964	78,300	245.50
2014-02-25	1,910	1,978	1,910	1,968	97,400	246
2014-02-24	1,895	1,902	1,851	1,883	45,500	235.38
2014-02-21	1,840	1,900	1,840	1,895	56,400	236.88
2014-02-20	1,867	1,872	1,800	1,833	61,600	229.13
2014-02-19	1,874	1,886	1,856	1,878	35,500	234.75
2014-02-18	1,857	1,897	1,823	1,880	36,600	235
2014-02-17	1,837	1,882	1,806	1,878	47,400	234.75
2014-02-14	1,883	1,908	1,834	1,849	51,000	231.13
2014-02-13	1,952	1,952	1,880	1,888	54,500	236
2014-02-12	1,948	1,975	1,939	1,948	53,100	243.50
2014-02-10	1,947	1,947	1,891	1,920	45,800	240
2014-02-07	1,896	1,916	1,853	1,867	66,200	233.38
2014-02-06	1,823	1,907	1,819	1,869	112,900	233.63
2014-02-05	1,836	1,878	1,777	1,863	133,000	232.88
2014-02-04	1,843	1,879	1,814	1,822	105,900	227.75
2014-02-03	1,933	1,997	1,903	1,909	134,900	238.63
2014-01-31	1,867	1,944	1,867	1,939	108,100	242.38
2014-01-30	1,858	1,895	1,848	1,867	60,800	233.38
2014-01-29	1,886	1,924	1,880	1,903	85,300	237.88
2014-01-28	1,893	1,926	1,881	1,881	78,100	235.13
2014-01-27	1,968	1,968	1,899	1,899	106,700	237.38
2014-01-24	1,960	1,978	1,935	1,972	110,800	246.50
2014-01-23	2,035	2,041	1,988	1,990	77,500	248.75
2014-01-22	2,008	2,027	1,980	2,020	73,500	252.50
2014-01-21	2,005	2,024	2,001	2,014	58,400	251.75
2014-01-20	2,036	2,044	2,005	2,018	60,000	252.25
2014-01-17	1,988	2,059	1,988	2,038	157,300	254.75
2014-01-16	1,955	1,991	1,923	1,957	83,400	244.63
2014-01-15	1,929	1,937	1,905	1,933	51,800	241.63
2014-01-14	1,937	1,937	1,885	1,901	80,100	237.63
2014-01-10	1,919	1,940	1,874	1,937	103,500	242.13
2014-01-09	1,932	1,938	1,896	1,915	98,200	239.38
2014-01-08	1,937	1,952	1,915	1,952	109,500	244
2014-01-07	1,895	1,939	1,877	1,919	175,900	239.88
2014-01-06	1,844	1,899	1,844	1,891	98,400	236.38

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