9682 (株)DTS の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,779	2,779	2,719	2,760	57,400	345
2015-12-29	2,738	2,776	2,711	2,772	54,000	346.50
2015-12-28	2,725	2,759	2,702	2,750	59,900	343.75
2015-12-25	2,745	2,746	2,710	2,725	48,500	340.63
2015-12-24	2,810	2,810	2,744	2,746	87,800	343.25
2015-12-22	2,824	2,841	2,785	2,796	109,100	349.50
2015-12-21	2,882	2,882	2,808	2,836	86,300	354.50
2015-12-18	2,902	2,945	2,889	2,902	158,400	362.75
2015-12-17	2,865	2,935	2,846	2,905	183,400	363.13
2015-12-16	2,785	2,830	2,766	2,830	107,700	353.75
2015-12-15	2,768	2,822	2,744	2,761	127,500	345.13
2015-12-14	2,724	2,779	2,720	2,777	103,300	347.13
2015-12-11	2,763	2,832	2,754	2,774	134,500	346.75
2015-12-10	2,760	2,769	2,727	2,763	92,700	345.38
2015-12-09	2,804	2,848	2,768	2,785	128,200	348.13
2015-12-08	2,858	2,862	2,797	2,803	68,900	350.38
2015-12-07	2,833	2,867	2,828	2,847	136,400	355.88
2015-12-04	2,780	2,797	2,750	2,785	90,900	348.13
2015-12-03	2,762	2,818	2,746	2,813	227,200	351.63
2015-12-02	2,806	2,846	2,745	2,781	410,800	347.63
2015-12-01	2,931	2,949	2,914	2,933	86,400	366.63
2015-11-30	2,948	2,950	2,891	2,914	100,500	364.25
2015-11-27	2,964	2,980	2,937	2,948	50,200	368.50
2015-11-26	2,981	2,995	2,941	2,949	143,500	368.63
2015-11-25	2,976	2,999	2,939	2,973	81,300	371.63
2015-11-24	2,916	2,969	2,896	2,963	139,800	370.38
2015-11-20	2,918	2,961	2,905	2,922	94,200	365.25
2015-11-19	2,911	2,922	2,860	2,899	97,000	362.38
2015-11-18	2,900	2,933	2,870	2,878	127,900	359.75
2015-11-17	2,850	2,897	2,829	2,889	108,000	361.13
2015-11-16	2,791	2,845	2,765	2,831	98,100	353.88
2015-11-13	2,815	2,847	2,806	2,831	60,600	353.88
2015-11-12	2,833	2,877	2,821	2,833	170,400	354.13
2015-11-11	2,867	2,872	2,807	2,829	210,600	353.63
2015-11-10	2,840	2,904	2,818	2,883	356,700	360.38
2015-11-09	2,662	2,796	2,624	2,796	336,300	349.50
2015-11-06	2,663	2,698	2,615	2,641	491,200	330.13
2015-11-05	2,827	2,887	2,583	2,613	263,000	326.63
2015-11-04	2,838	2,894	2,829	2,849	82,600	356.13
2015-11-02	2,850	2,860	2,821	2,828	60,600	353.50
2015-10-30	2,877	2,880	2,839	2,868	62,800	358.50
2015-10-29	2,865	2,915	2,840	2,881	226,800	360.13
2015-10-28	2,770	2,868	2,752	2,863	196,000	357.88
2015-10-27	2,780	2,813	2,751	2,764	110,900	345.50
2015-10-26	2,711	2,793	2,709	2,780	146,900	347.50
2015-10-23	2,791	2,791	2,685	2,701	215,300	337.63
2015-10-22	2,726	2,764	2,725	2,750	115,500	343.75
2015-10-21	2,740	2,746	2,717	2,731	145,100	341.38
2015-10-20	2,806	2,807	2,740	2,746	146,700	343.25
2015-10-19	2,830	2,830	2,798	2,805	63,000	350.63
2015-10-16	2,841	2,858	2,797	2,802	76,000	350.25
2015-10-15	2,810	2,840	2,783	2,840	79,500	355
2015-10-14	2,806	2,852	2,797	2,822	69,900	352.75
2015-10-13	2,799	2,821	2,768	2,802	133,600	350.25
2015-10-09	2,814	2,814	2,765	2,800	83,100	350
2015-10-08	2,813	2,821	2,765	2,814	83,700	351.75
2015-10-07	2,873	2,875	2,781	2,837	135,300	354.63
2015-10-06	2,889	2,895	2,841	2,842	100,800	355.25
2015-10-05	2,869	2,877	2,825	2,873	65,400	359.13
2015-10-02	2,855	2,867	2,813	2,831	75,400	353.88
2015-10-01	2,869	2,880	2,819	2,843	100,600	355.38
2015-09-30	2,804	2,870	2,798	2,819	121,500	352.38
2015-09-29	2,753	2,792	2,742	2,764	136,100	345.50
2015-09-28	2,804	2,858	2,765	2,826	90,900	353.25
2015-09-25	2,749	2,824	2,738	2,824	165,800	353
2015-09-24	2,800	2,811	2,730	2,754	234,500	344.25
2015-09-18	2,842	2,880	2,828	2,867	127,100	358.38
2015-09-17	2,849	2,862	2,808	2,859	104,200	357.38
2015-09-16	2,846	2,864	2,807	2,847	96,100	355.88
2015-09-15	2,819	2,867	2,807	2,837	135,600	354.63
2015-09-14	2,812	2,866	2,773	2,793	99,400	349.13
2015-09-11	2,753	2,825	2,753	2,812	106,800	351.50
2015-09-10	2,670	2,790	2,667	2,780	159,000	347.50
2015-09-09	2,709	2,759	2,670	2,710	183,000	338.75
2015-09-08	2,645	2,671	2,582	2,617	161,700	327.13
2015-09-07	2,599	2,700	2,570	2,645	250,200	330.63
2015-09-04	2,605	2,605	2,504	2,526	147,100	315.75
2015-09-03	2,620	2,663	2,581	2,593	105,800	324.13
2015-09-02	2,550	2,659	2,541	2,588	212,700	323.50
2015-09-01	2,730	2,734	2,570	2,570	244,000	321.25
2015-08-31	2,777	2,779	2,723	2,747	124,800	343.38
2015-08-28	2,757	2,830	2,734	2,820	251,000	352.50
2015-08-27	2,647	2,718	2,642	2,691	196,300	336.38
2015-08-26	2,508	2,581	2,499	2,562	121,000	320.25
2015-08-25	2,475	2,653	2,428	2,508	176,900	313.50
2015-08-24	2,644	2,714	2,575	2,575	184,200	321.88
2015-08-21	2,700	2,745	2,683	2,692	104,200	336.50
2015-08-20	2,805	2,813	2,755	2,760	74,700	345
2015-08-19	2,842	2,858	2,814	2,830	79,700	353.75
2015-08-18	2,845	2,871	2,819	2,866	71,700	358.25
2015-08-17	2,783	2,845	2,781	2,837	90,400	354.63
2015-08-14	2,807	2,812	2,755	2,769	87,500	346.13
2015-08-13	2,800	2,820	2,773	2,807	74,600	350.88
2015-08-12	2,884	2,892	2,791	2,804	133,200	350.50
2015-08-11	2,878	2,913	2,834	2,909	120,300	363.63
2015-08-10	2,825	2,888	2,825	2,866	116,700	358.25
2015-08-07	2,831	2,834	2,753	2,815	105,900	351.88
2015-08-06	2,950	2,951	2,823	2,835	169,600	354.38
2015-08-05	2,936	3,045	2,892	2,905	330,000	363.13
2015-08-04	2,809	3,085	2,783	3,075	302,000	384.38
2015-08-03	2,772	2,808	2,730	2,804	114,600	350.50
2015-07-31	2,770	2,785	2,739	2,770	187,000	346.25
2015-07-30	2,868	2,878	2,782	2,803	125,700	350.38
2015-07-29	2,770	2,860	2,750	2,835	148,900	354.38
2015-07-28	2,685	2,773	2,671	2,766	81,500	345.75
2015-07-27	2,735	2,771	2,710	2,721	82,600	340.13
2015-07-24	2,756	2,778	2,713	2,735	75,300	341.88
2015-07-23	2,737	2,805	2,728	2,778	87,900	347.25
2015-07-22	2,741	2,754	2,707	2,736	54,100	342
2015-07-21	2,790	2,790	2,745	2,759	57,800	344.88
2015-07-17	2,790	2,792	2,751	2,760	95,500	345
2015-07-16	2,717	2,800	2,717	2,784	130,700	348
2015-07-15	2,698	2,708	2,655	2,706	99,500	338.25
2015-07-14	2,681	2,717	2,677	2,695	93,200	336.88
2015-07-13	2,597	2,650	2,558	2,644	64,000	330.50
2015-07-10	2,550	2,652	2,550	2,596	126,700	324.50
2015-07-09	2,510	2,561	2,439	2,555	116,100	319.38
2015-07-08	2,610	2,638	2,585	2,603	82,200	325.38
2015-07-07	2,644	2,683	2,614	2,633	97,800	329.13
2015-07-06	2,640	2,674	2,591	2,617	175,300	327.13
2015-07-03	2,701	2,745	2,694	2,701	112,200	337.63
2015-07-02	2,695	2,726	2,651	2,715	143,300	339.38
2015-07-01	2,752	2,752	2,685	2,689	129,000	336.13
2015-06-30	2,712	2,765	2,712	2,764	61,300	345.50
2015-06-29	2,775	2,776	2,700	2,721	91,500	340.13
2015-06-26	2,760	2,812	2,760	2,794	64,400	349.25
2015-06-25	2,782	2,782	2,738	2,760	59,800	345
2015-06-24	2,798	2,826	2,765	2,782	131,100	347.75
2015-06-23	2,780	2,806	2,755	2,778	82,100	347.25
2015-06-22	2,755	2,777	2,743	2,758	47,400	344.75
2015-06-19	2,700	2,760	2,699	2,755	108,800	344.38
2015-06-18	2,708	2,726	2,687	2,705	55,900	338.13
2015-06-17	2,688	2,715	2,671	2,704	69,800	338
2015-06-16	2,725	2,726	2,688	2,699	84,600	337.38
2015-06-15	2,694	2,727	2,680	2,725	93,000	340.63
2015-06-12	2,658	2,687	2,642	2,680	102,200	335
2015-06-11	2,611	2,653	2,586	2,652	84,400	331.50
2015-06-10	2,594	2,649	2,594	2,600	102,100	325
2015-06-09	2,635	2,646	2,582	2,585	109,200	323.13
2015-06-08	2,696	2,696	2,642	2,655	58,500	331.88
2015-06-05	2,713	2,730	2,673	2,681	89,300	335.13
2015-06-04	2,675	2,726	2,672	2,713	98,000	339.13
2015-06-03	2,689	2,697	2,652	2,661	86,900	332.63
2015-06-02	2,711	2,734	2,650	2,663	107,100	332.88
2015-06-01	2,720	2,774	2,691	2,704	148,600	338
2015-05-29	2,615	2,667	2,615	2,662	134,600	332.75
2015-05-28	2,600	2,661	2,597	2,603	165,000	325.38
2015-05-27	2,600	2,600	2,564	2,574	150,500	321.75
2015-05-26	2,614	2,624	2,599	2,606	72,900	325.75
2015-05-25	2,634	2,634	2,590	2,614	93,400	326.75
2015-05-22	2,618	2,641	2,573	2,592	100,600	324
2015-05-21	2,636	2,665	2,590	2,606	136,500	325.75
2015-05-20	2,573	2,671	2,559	2,632	196,100	329
2015-05-19	2,530	2,560	2,510	2,554	110,300	319.25
2015-05-18	2,506	2,540	2,501	2,533	74,100	316.63
2015-05-15	2,542	2,576	2,515	2,527	145,000	315.88
2015-05-14	2,560	2,587	2,515	2,541	179,700	317.63
2015-05-13	2,450	2,588	2,430	2,569	254,600	321.13
2015-05-12	2,441	2,479	2,384	2,420	147,000	302.50
2015-05-11	2,420	2,487	2,408	2,487	187,300	310.88
2015-05-08	2,341	2,395	2,341	2,394	89,900	299.25
2015-05-07	2,343	2,370	2,280	2,341	190,800	292.63
2015-05-01	2,430	2,430	2,364	2,379	112,100	297.38
2015-04-30	2,391	2,461	2,370	2,440	179,200	305
2015-04-28	2,365	2,425	2,352	2,393	163,600	299.13
2015-04-27	2,335	2,350	2,315	2,348	54,600	293.50
2015-04-24	2,344	2,348	2,323	2,335	45,500	291.88
2015-04-23	2,354	2,378	2,328	2,333	116,300	291.63
2015-04-22	2,352	2,357	2,311	2,345	157,700	293.13
2015-04-21	2,306	2,349	2,299	2,342	101,600	292.75
2015-04-20	2,319	2,342	2,278	2,334	112,800	291.75
2015-04-17	2,327	2,348	2,296	2,326	92,700	290.75
2015-04-16	2,326	2,330	2,286	2,327	123,700	290.88
2015-04-15	2,315	2,323	2,285	2,321	101,800	290.13
2015-04-14	2,267	2,325	2,267	2,321	116,100	290.13
2015-04-13	2,272	2,280	2,248	2,280	84,800	285
2015-04-10	2,257	2,264	2,236	2,250	96,100	281.25
2015-04-09	2,278	2,280	2,214	2,248	244,600	281
2015-04-08	2,245	2,317	2,241	2,298	119,400	287.25
2015-04-07	2,252	2,269	2,230	2,243	131,600	280.38
2015-04-06	2,239	2,284	2,238	2,262	68,400	282.75
2015-04-03	2,311	2,317	2,265	2,276	98,800	284.50
2015-04-02	2,250	2,323	2,241	2,304	140,100	288
2015-04-01	2,305	2,328	2,233	2,240	139,700	280
2015-03-31	2,260	2,337	2,260	2,300	114,600	287.50
2015-03-30	2,273	2,281	2,240	2,246	94,900	280.75
2015-03-27	2,322	2,340	2,254	2,273	92,700	284.13
2015-03-26	2,370	2,370	2,327	2,341	61,400	292.63
2015-03-25	2,376	2,376	2,347	2,370	76,500	296.25
2015-03-24	2,358	2,371	2,335	2,357	100,100	294.63
2015-03-23	2,385	2,385	2,341	2,356	70,100	294.50
2015-03-20	2,336	2,372	2,313	2,372	124,200	296.50
2015-03-19	2,310	2,315	2,292	2,312	72,800	289
2015-03-18	2,290	2,315	2,287	2,297	78,300	287.13
2015-03-17	2,300	2,309	2,284	2,290	145,400	286.25
2015-03-16	2,304	2,366	2,289	2,293	302,000	286.63
2015-03-13	2,320	2,320	2,291	2,293	125,500	286.63
2015-03-12	2,299	2,323	2,294	2,312	101,700	289
2015-03-11	2,300	2,329	2,289	2,299	106,100	287.38
2015-03-10	2,317	2,320	2,302	2,313	69,800	289.13
2015-03-09	2,323	2,324	2,289	2,309	74,200	288.63
2015-03-06	2,284	2,335	2,275	2,324	159,000	290.50
2015-03-05	2,304	2,328	2,286	2,296	97,400	287
2015-03-04	2,267	2,358	2,256	2,335	181,400	291.88
2015-03-03	2,298	2,315	2,261	2,267	120,900	283.38
2015-03-02	2,360	2,369	2,299	2,300	145,300	287.50
2015-02-27	2,277	2,345	2,277	2,337	192,700	292.13
2015-02-26	2,232	2,277	2,232	2,265	103,000	283.13
2015-02-25	2,220	2,253	2,206	2,232	225,900	279
2015-02-24	2,194	2,238	2,194	2,210	139,100	276.25
2015-02-23	2,240	2,241	2,183	2,188	257,600	273.50
2015-02-20	2,255	2,282	2,217	2,248	240,800	281
2015-02-19	2,260	2,297	2,260	2,290	84,600	286.25
2015-02-18	2,293	2,293	2,258	2,277	102,500	284.63
2015-02-17	2,225	2,262	2,225	2,243	90,800	280.38
2015-02-16	2,281	2,321	2,254	2,264	214,900	283
2015-02-13	2,382	2,400	2,355	2,381	90,300	297.63
2015-02-12	2,443	2,465	2,384	2,392	80,500	299
2015-02-10	2,474	2,505	2,433	2,436	63,100	304.50
2015-02-09	2,520	2,552	2,472	2,487	92,300	310.88
2015-02-06	2,450	2,521	2,420	2,485	71,700	310.63
2015-02-05	2,451	2,467	2,435	2,435	38,900	304.38
2015-02-04	2,451	2,499	2,449	2,483	42,500	310.38
2015-02-03	2,454	2,496	2,440	2,446	44,700	305.75
2015-02-02	2,451	2,508	2,435	2,487	51,200	310.88
2015-01-30	2,478	2,520	2,465	2,484	63,900	310.50
2015-01-29	2,517	2,538	2,465	2,476	74,800	309.50
2015-01-28	2,551	2,572	2,515	2,561	68,900	320.13
2015-01-27	2,496	2,552	2,496	2,551	50,000	318.88
2015-01-26	2,479	2,530	2,479	2,496	59,000	312
2015-01-23	2,466	2,499	2,445	2,479	67,700	309.88
2015-01-22	2,452	2,462	2,402	2,442	79,700	305.25
2015-01-21	2,520	2,520	2,452	2,454	81,100	306.75
2015-01-20	2,490	2,529	2,476	2,524	69,900	315.50
2015-01-19	2,482	2,488	2,460	2,476	59,400	309.50
2015-01-16	2,430	2,460	2,430	2,458	65,900	307.25
2015-01-15	2,460	2,485	2,410	2,473	104,400	309.13
2015-01-14	2,496	2,521	2,460	2,485	62,300	310.63
2015-01-13	2,473	2,484	2,423	2,480	97,400	310
2015-01-09	2,485	2,495	2,456	2,478	43,300	309.75
2015-01-08	2,474	2,498	2,464	2,481	48,100	310.13
2015-01-07	2,439	2,500	2,439	2,459	47,000	307.38
2015-01-06	2,517	2,547	2,474	2,476	63,500	309.50
2015-01-05	2,600	2,613	2,549	2,553	62,000	319.13

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