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	1,380
2015-12-29	2,738	2,776	2,711	2,772	54,000	1,386
2015-12-28	2,725	2,759	2,702	2,750	59,900	1,375
2015-12-25	2,745	2,746	2,710	2,725	48,500	1,362.50
2015-12-24	2,810	2,810	2,744	2,746	87,800	1,373
2015-12-22	2,824	2,841	2,785	2,796	109,100	1,398
2015-12-21	2,882	2,882	2,808	2,836	86,300	1,418
2015-12-18	2,902	2,945	2,889	2,902	158,400	1,451
2015-12-17	2,865	2,935	2,846	2,905	183,400	1,452.50
2015-12-16	2,785	2,830	2,766	2,830	107,700	1,415
2015-12-15	2,768	2,822	2,744	2,761	127,500	1,380.50
2015-12-14	2,724	2,779	2,720	2,777	103,300	1,388.50
2015-12-11	2,763	2,832	2,754	2,774	134,500	1,387
2015-12-10	2,760	2,769	2,727	2,763	92,700	1,381.50
2015-12-09	2,804	2,848	2,768	2,785	128,200	1,392.50
2015-12-08	2,858	2,862	2,797	2,803	68,900	1,401.50
2015-12-07	2,833	2,867	2,828	2,847	136,400	1,423.50
2015-12-04	2,780	2,797	2,750	2,785	90,900	1,392.50
2015-12-03	2,762	2,818	2,746	2,813	227,200	1,406.50
2015-12-02	2,806	2,846	2,745	2,781	410,800	1,390.50
2015-12-01	2,931	2,949	2,914	2,933	86,400	1,466.50
2015-11-30	2,948	2,950	2,891	2,914	100,500	1,457
2015-11-27	2,964	2,980	2,937	2,948	50,200	1,474
2015-11-26	2,981	2,995	2,941	2,949	143,500	1,474.50
2015-11-25	2,976	2,999	2,939	2,973	81,300	1,486.50
2015-11-24	2,916	2,969	2,896	2,963	139,800	1,481.50
2015-11-20	2,918	2,961	2,905	2,922	94,200	1,461
2015-11-19	2,911	2,922	2,860	2,899	97,000	1,449.50
2015-11-18	2,900	2,933	2,870	2,878	127,900	1,439
2015-11-17	2,850	2,897	2,829	2,889	108,000	1,444.50
2015-11-16	2,791	2,845	2,765	2,831	98,100	1,415.50
2015-11-13	2,815	2,847	2,806	2,831	60,600	1,415.50
2015-11-12	2,833	2,877	2,821	2,833	170,400	1,416.50
2015-11-11	2,867	2,872	2,807	2,829	210,600	1,414.50
2015-11-10	2,840	2,904	2,818	2,883	356,700	1,441.50
2015-11-09	2,662	2,796	2,624	2,796	336,300	1,398
2015-11-06	2,663	2,698	2,615	2,641	491,200	1,320.50
2015-11-05	2,827	2,887	2,583	2,613	263,000	1,306.50
2015-11-04	2,838	2,894	2,829	2,849	82,600	1,424.50
2015-11-02	2,850	2,860	2,821	2,828	60,600	1,414
2015-10-30	2,877	2,880	2,839	2,868	62,800	1,434
2015-10-29	2,865	2,915	2,840	2,881	226,800	1,440.50
2015-10-28	2,770	2,868	2,752	2,863	196,000	1,431.50
2015-10-27	2,780	2,813	2,751	2,764	110,900	1,382
2015-10-26	2,711	2,793	2,709	2,780	146,900	1,390
2015-10-23	2,791	2,791	2,685	2,701	215,300	1,350.50
2015-10-22	2,726	2,764	2,725	2,750	115,500	1,375
2015-10-21	2,740	2,746	2,717	2,731	145,100	1,365.50
2015-10-20	2,806	2,807	2,740	2,746	146,700	1,373
2015-10-19	2,830	2,830	2,798	2,805	63,000	1,402.50
2015-10-16	2,841	2,858	2,797	2,802	76,000	1,401
2015-10-15	2,810	2,840	2,783	2,840	79,500	1,420
2015-10-14	2,806	2,852	2,797	2,822	69,900	1,411
2015-10-13	2,799	2,821	2,768	2,802	133,600	1,401
2015-10-09	2,814	2,814	2,765	2,800	83,100	1,400
2015-10-08	2,813	2,821	2,765	2,814	83,700	1,407
2015-10-07	2,873	2,875	2,781	2,837	135,300	1,418.50
2015-10-06	2,889	2,895	2,841	2,842	100,800	1,421
2015-10-05	2,869	2,877	2,825	2,873	65,400	1,436.50
2015-10-02	2,855	2,867	2,813	2,831	75,400	1,415.50
2015-10-01	2,869	2,880	2,819	2,843	100,600	1,421.50
2015-09-30	2,804	2,870	2,798	2,819	121,500	1,409.50
2015-09-29	2,753	2,792	2,742	2,764	136,100	1,382
2015-09-28	2,804	2,858	2,765	2,826	90,900	1,413
2015-09-25	2,749	2,824	2,738	2,824	165,800	1,412
2015-09-24	2,800	2,811	2,730	2,754	234,500	1,377
2015-09-18	2,842	2,880	2,828	2,867	127,100	1,433.50
2015-09-17	2,849	2,862	2,808	2,859	104,200	1,429.50
2015-09-16	2,846	2,864	2,807	2,847	96,100	1,423.50
2015-09-15	2,819	2,867	2,807	2,837	135,600	1,418.50
2015-09-14	2,812	2,866	2,773	2,793	99,400	1,396.50
2015-09-11	2,753	2,825	2,753	2,812	106,800	1,406
2015-09-10	2,670	2,790	2,667	2,780	159,000	1,390
2015-09-09	2,709	2,759	2,670	2,710	183,000	1,355
2015-09-08	2,645	2,671	2,582	2,617	161,700	1,308.50
2015-09-07	2,599	2,700	2,570	2,645	250,200	1,322.50
2015-09-04	2,605	2,605	2,504	2,526	147,100	1,263
2015-09-03	2,620	2,663	2,581	2,593	105,800	1,296.50
2015-09-02	2,550	2,659	2,541	2,588	212,700	1,294
2015-09-01	2,730	2,734	2,570	2,570	244,000	1,285
2015-08-31	2,777	2,779	2,723	2,747	124,800	1,373.50
2015-08-28	2,757	2,830	2,734	2,820	251,000	1,410
2015-08-27	2,647	2,718	2,642	2,691	196,300	1,345.50
2015-08-26	2,508	2,581	2,499	2,562	121,000	1,281
2015-08-25	2,475	2,653	2,428	2,508	176,900	1,254
2015-08-24	2,644	2,714	2,575	2,575	184,200	1,287.50
2015-08-21	2,700	2,745	2,683	2,692	104,200	1,346
2015-08-20	2,805	2,813	2,755	2,760	74,700	1,380
2015-08-19	2,842	2,858	2,814	2,830	79,700	1,415
2015-08-18	2,845	2,871	2,819	2,866	71,700	1,433
2015-08-17	2,783	2,845	2,781	2,837	90,400	1,418.50
2015-08-14	2,807	2,812	2,755	2,769	87,500	1,384.50
2015-08-13	2,800	2,820	2,773	2,807	74,600	1,403.50
2015-08-12	2,884	2,892	2,791	2,804	133,200	1,402
2015-08-11	2,878	2,913	2,834	2,909	120,300	1,454.50
2015-08-10	2,825	2,888	2,825	2,866	116,700	1,433
2015-08-07	2,831	2,834	2,753	2,815	105,900	1,407.50
2015-08-06	2,950	2,951	2,823	2,835	169,600	1,417.50
2015-08-05	2,936	3,045	2,892	2,905	330,000	1,452.50
2015-08-04	2,809	3,085	2,783	3,075	302,000	1,537.50
2015-08-03	2,772	2,808	2,730	2,804	114,600	1,402
2015-07-31	2,770	2,785	2,739	2,770	187,000	1,385
2015-07-30	2,868	2,878	2,782	2,803	125,700	1,401.50
2015-07-29	2,770	2,860	2,750	2,835	148,900	1,417.50
2015-07-28	2,685	2,773	2,671	2,766	81,500	1,383
2015-07-27	2,735	2,771	2,710	2,721	82,600	1,360.50
2015-07-24	2,756	2,778	2,713	2,735	75,300	1,367.50
2015-07-23	2,737	2,805	2,728	2,778	87,900	1,389
2015-07-22	2,741	2,754	2,707	2,736	54,100	1,368
2015-07-21	2,790	2,790	2,745	2,759	57,800	1,379.50
2015-07-17	2,790	2,792	2,751	2,760	95,500	1,380
2015-07-16	2,717	2,800	2,717	2,784	130,700	1,392
2015-07-15	2,698	2,708	2,655	2,706	99,500	1,353
2015-07-14	2,681	2,717	2,677	2,695	93,200	1,347.50
2015-07-13	2,597	2,650	2,558	2,644	64,000	1,322
2015-07-10	2,550	2,652	2,550	2,596	126,700	1,298
2015-07-09	2,510	2,561	2,439	2,555	116,100	1,277.50
2015-07-08	2,610	2,638	2,585	2,603	82,200	1,301.50
2015-07-07	2,644	2,683	2,614	2,633	97,800	1,316.50
2015-07-06	2,640	2,674	2,591	2,617	175,300	1,308.50
2015-07-03	2,701	2,745	2,694	2,701	112,200	1,350.50
2015-07-02	2,695	2,726	2,651	2,715	143,300	1,357.50
2015-07-01	2,752	2,752	2,685	2,689	129,000	1,344.50
2015-06-30	2,712	2,765	2,712	2,764	61,300	1,382
2015-06-29	2,775	2,776	2,700	2,721	91,500	1,360.50
2015-06-26	2,760	2,812	2,760	2,794	64,400	1,397
2015-06-25	2,782	2,782	2,738	2,760	59,800	1,380
2015-06-24	2,798	2,826	2,765	2,782	131,100	1,391
2015-06-23	2,780	2,806	2,755	2,778	82,100	1,389
2015-06-22	2,755	2,777	2,743	2,758	47,400	1,379
2015-06-19	2,700	2,760	2,699	2,755	108,800	1,377.50
2015-06-18	2,708	2,726	2,687	2,705	55,900	1,352.50
2015-06-17	2,688	2,715	2,671	2,704	69,800	1,352
2015-06-16	2,725	2,726	2,688	2,699	84,600	1,349.50
2015-06-15	2,694	2,727	2,680	2,725	93,000	1,362.50
2015-06-12	2,658	2,687	2,642	2,680	102,200	1,340
2015-06-11	2,611	2,653	2,586	2,652	84,400	1,326
2015-06-10	2,594	2,649	2,594	2,600	102,100	1,300
2015-06-09	2,635	2,646	2,582	2,585	109,200	1,292.50
2015-06-08	2,696	2,696	2,642	2,655	58,500	1,327.50
2015-06-05	2,713	2,730	2,673	2,681	89,300	1,340.50
2015-06-04	2,675	2,726	2,672	2,713	98,000	1,356.50
2015-06-03	2,689	2,697	2,652	2,661	86,900	1,330.50
2015-06-02	2,711	2,734	2,650	2,663	107,100	1,331.50
2015-06-01	2,720	2,774	2,691	2,704	148,600	1,352
2015-05-29	2,615	2,667	2,615	2,662	134,600	1,331
2015-05-28	2,600	2,661	2,597	2,603	165,000	1,301.50
2015-05-27	2,600	2,600	2,564	2,574	150,500	1,287
2015-05-26	2,614	2,624	2,599	2,606	72,900	1,303
2015-05-25	2,634	2,634	2,590	2,614	93,400	1,307
2015-05-22	2,618	2,641	2,573	2,592	100,600	1,296
2015-05-21	2,636	2,665	2,590	2,606	136,500	1,303
2015-05-20	2,573	2,671	2,559	2,632	196,100	1,316
2015-05-19	2,530	2,560	2,510	2,554	110,300	1,277
2015-05-18	2,506	2,540	2,501	2,533	74,100	1,266.50
2015-05-15	2,542	2,576	2,515	2,527	145,000	1,263.50
2015-05-14	2,560	2,587	2,515	2,541	179,700	1,270.50
2015-05-13	2,450	2,588	2,430	2,569	254,600	1,284.50
2015-05-12	2,441	2,479	2,384	2,420	147,000	1,210
2015-05-11	2,420	2,487	2,408	2,487	187,300	1,243.50
2015-05-08	2,341	2,395	2,341	2,394	89,900	1,197
2015-05-07	2,343	2,370	2,280	2,341	190,800	1,170.50
2015-05-01	2,430	2,430	2,364	2,379	112,100	1,189.50
2015-04-30	2,391	2,461	2,370	2,440	179,200	1,220
2015-04-28	2,365	2,425	2,352	2,393	163,600	1,196.50
2015-04-27	2,335	2,350	2,315	2,348	54,600	1,174
2015-04-24	2,344	2,348	2,323	2,335	45,500	1,167.50
2015-04-23	2,354	2,378	2,328	2,333	116,300	1,166.50
2015-04-22	2,352	2,357	2,311	2,345	157,700	1,172.50
2015-04-21	2,306	2,349	2,299	2,342	101,600	1,171
2015-04-20	2,319	2,342	2,278	2,334	112,800	1,167
2015-04-17	2,327	2,348	2,296	2,326	92,700	1,163
2015-04-16	2,326	2,330	2,286	2,327	123,700	1,163.50
2015-04-15	2,315	2,323	2,285	2,321	101,800	1,160.50
2015-04-14	2,267	2,325	2,267	2,321	116,100	1,160.50
2015-04-13	2,272	2,280	2,248	2,280	84,800	1,140
2015-04-10	2,257	2,264	2,236	2,250	96,100	1,125
2015-04-09	2,278	2,280	2,214	2,248	244,600	1,124
2015-04-08	2,245	2,317	2,241	2,298	119,400	1,149
2015-04-07	2,252	2,269	2,230	2,243	131,600	1,121.50
2015-04-06	2,239	2,284	2,238	2,262	68,400	1,131
2015-04-03	2,311	2,317	2,265	2,276	98,800	1,138
2015-04-02	2,250	2,323	2,241	2,304	140,100	1,152
2015-04-01	2,305	2,328	2,233	2,240	139,700	1,120
2015-03-31	2,260	2,337	2,260	2,300	114,600	1,150
2015-03-30	2,273	2,281	2,240	2,246	94,900	1,123
2015-03-27	2,322	2,340	2,254	2,273	92,700	1,136.50
2015-03-26	2,370	2,370	2,327	2,341	61,400	1,170.50
2015-03-25	2,376	2,376	2,347	2,370	76,500	1,185
2015-03-24	2,358	2,371	2,335	2,357	100,100	1,178.50
2015-03-23	2,385	2,385	2,341	2,356	70,100	1,178
2015-03-20	2,336	2,372	2,313	2,372	124,200	1,186
2015-03-19	2,310	2,315	2,292	2,312	72,800	1,156
2015-03-18	2,290	2,315	2,287	2,297	78,300	1,148.50
2015-03-17	2,300	2,309	2,284	2,290	145,400	1,145
2015-03-16	2,304	2,366	2,289	2,293	302,000	1,146.50
2015-03-13	2,320	2,320	2,291	2,293	125,500	1,146.50
2015-03-12	2,299	2,323	2,294	2,312	101,700	1,156
2015-03-11	2,300	2,329	2,289	2,299	106,100	1,149.50
2015-03-10	2,317	2,320	2,302	2,313	69,800	1,156.50
2015-03-09	2,323	2,324	2,289	2,309	74,200	1,154.50
2015-03-06	2,284	2,335	2,275	2,324	159,000	1,162
2015-03-05	2,304	2,328	2,286	2,296	97,400	1,148
2015-03-04	2,267	2,358	2,256	2,335	181,400	1,167.50
2015-03-03	2,298	2,315	2,261	2,267	120,900	1,133.50
2015-03-02	2,360	2,369	2,299	2,300	145,300	1,150
2015-02-27	2,277	2,345	2,277	2,337	192,700	1,168.50
2015-02-26	2,232	2,277	2,232	2,265	103,000	1,132.50
2015-02-25	2,220	2,253	2,206	2,232	225,900	1,116
2015-02-24	2,194	2,238	2,194	2,210	139,100	1,105
2015-02-23	2,240	2,241	2,183	2,188	257,600	1,094
2015-02-20	2,255	2,282	2,217	2,248	240,800	1,124
2015-02-19	2,260	2,297	2,260	2,290	84,600	1,145
2015-02-18	2,293	2,293	2,258	2,277	102,500	1,138.50
2015-02-17	2,225	2,262	2,225	2,243	90,800	1,121.50
2015-02-16	2,281	2,321	2,254	2,264	214,900	1,132
2015-02-13	2,382	2,400	2,355	2,381	90,300	1,190.50
2015-02-12	2,443	2,465	2,384	2,392	80,500	1,196
2015-02-10	2,474	2,505	2,433	2,436	63,100	1,218
2015-02-09	2,520	2,552	2,472	2,487	92,300	1,243.50
2015-02-06	2,450	2,521	2,420	2,485	71,700	1,242.50
2015-02-05	2,451	2,467	2,435	2,435	38,900	1,217.50
2015-02-04	2,451	2,499	2,449	2,483	42,500	1,241.50
2015-02-03	2,454	2,496	2,440	2,446	44,700	1,223
2015-02-02	2,451	2,508	2,435	2,487	51,200	1,243.50
2015-01-30	2,478	2,520	2,465	2,484	63,900	1,242
2015-01-29	2,517	2,538	2,465	2,476	74,800	1,238
2015-01-28	2,551	2,572	2,515	2,561	68,900	1,280.50
2015-01-27	2,496	2,552	2,496	2,551	50,000	1,275.50
2015-01-26	2,479	2,530	2,479	2,496	59,000	1,248
2015-01-23	2,466	2,499	2,445	2,479	67,700	1,239.50
2015-01-22	2,452	2,462	2,402	2,442	79,700	1,221
2015-01-21	2,520	2,520	2,452	2,454	81,100	1,227
2015-01-20	2,490	2,529	2,476	2,524	69,900	1,262
2015-01-19	2,482	2,488	2,460	2,476	59,400	1,238
2015-01-16	2,430	2,460	2,430	2,458	65,900	1,229
2015-01-15	2,460	2,485	2,410	2,473	104,400	1,236.50
2015-01-14	2,496	2,521	2,460	2,485	62,300	1,242.50
2015-01-13	2,473	2,484	2,423	2,480	97,400	1,240
2015-01-09	2,485	2,495	2,456	2,478	43,300	1,239
2015-01-08	2,474	2,498	2,464	2,481	48,100	1,240.50
2015-01-07	2,439	2,500	2,439	2,459	47,000	1,229.50
2015-01-06	2,517	2,547	2,474	2,476	63,500	1,238
2015-01-05	2,600	2,613	2,549	2,553	62,000	1,276.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					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