9682 (株)DTS の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,485	2,509	2,470	2,490	35,100	311.25
2016-12-29	2,524	2,524	2,478	2,497	61,100	312.13
2016-12-28	2,525	2,539	2,510	2,529	30,100	316.13
2016-12-27	2,536	2,555	2,516	2,525	37,100	315.63
2016-12-26	2,553	2,553	2,535	2,540	36,200	317.50
2016-12-22	2,539	2,554	2,524	2,553	83,200	319.13
2016-12-21	2,570	2,573	2,538	2,539	98,100	317.38
2016-12-20	2,545	2,569	2,537	2,565	44,700	320.63
2016-12-19	2,549	2,549	2,522	2,545	62,600	318.13
2016-12-16	2,580	2,595	2,553	2,564	107,500	320.50
2016-12-15	2,518	2,560	2,518	2,552	98,400	319
2016-12-14	2,532	2,539	2,516	2,521	60,400	315.13
2016-12-13	2,507	2,536	2,502	2,526	73,900	315.75
2016-12-12	2,528	2,533	2,491	2,509	118,600	313.63
2016-12-09	2,482	2,519	2,482	2,516	80,400	314.50
2016-12-08	2,470	2,521	2,459	2,482	193,500	310.25
2016-12-07	2,429	2,438	2,398	2,420	71,600	302.50
2016-12-06	2,457	2,470	2,417	2,419	77,000	302.38
2016-12-05	2,398	2,442	2,395	2,407	62,500	300.88
2016-12-02	2,444	2,477	2,442	2,448	99,800	306
2016-12-01	2,565	2,565	2,474	2,481	128,400	310.13
2016-11-30	2,516	2,573	2,513	2,532	107,600	316.50
2016-11-29	2,471	2,517	2,444	2,516	78,500	314.50
2016-11-28	2,473	2,522	2,450	2,521	91,100	315.13
2016-11-25	2,456	2,482	2,453	2,473	103,600	309.13
2016-11-24	2,550	2,559	2,462	2,483	95,000	310.38
2016-11-22	2,497	2,524	2,479	2,517	54,400	314.63
2016-11-21	2,500	2,517	2,486	2,495	72,700	311.88
2016-11-18	2,530	2,549	2,488	2,502	63,200	312.75
2016-11-17	2,497	2,566	2,488	2,527	122,100	315.88
2016-11-16	2,410	2,492	2,402	2,490	133,200	311.25
2016-11-15	2,352	2,353	2,315	2,340	62,400	292.50
2016-11-14	2,293	2,363	2,293	2,347	82,600	293.38
2016-11-11	2,394	2,394	2,287	2,299	71,200	287.38
2016-11-10	2,311	2,381	2,311	2,354	74,200	294.25
2016-11-09	2,368	2,394	2,212	2,263	151,300	282.88
2016-11-08	2,368	2,420	2,343	2,367	103,300	295.88
2016-11-07	2,307	2,424	2,307	2,391	120,600	298.88
2016-11-04	2,325	2,340	2,292	2,307	85,400	288.38
2016-11-02	2,357	2,375	2,327	2,375	97,200	296.88
2016-11-01	2,344	2,381	2,323	2,371	76,400	296.38
2016-10-31	2,316	2,362	2,315	2,328	59,100	291
2016-10-28	2,339	2,354	2,299	2,347	152,500	293.38
2016-10-27	2,302	2,370	2,283	2,349	86,300	293.63
2016-10-26	2,320	2,320	2,276	2,313	60,400	289.13
2016-10-25	2,296	2,322	2,293	2,320	44,900	290
2016-10-24	2,285	2,298	2,261	2,285	74,700	285.63
2016-10-21	2,335	2,335	2,293	2,297	55,400	287.13
2016-10-20	2,320	2,340	2,310	2,340	50,900	292.50
2016-10-19	2,325	2,325	2,298	2,320	40,600	290
2016-10-17	2,288	2,324	2,282	2,314	63,000	289.25
2016-10-13	2,273	2,300	2,268	2,298	59,200	287.25
2016-10-12	2,280	2,296	2,258	2,272	65,100	284
2016-10-11	2,280	2,319	2,270	2,283	66,000	285.38
2016-10-07	2,282	2,290	2,260	2,273	68,500	284.13
2016-10-06	2,299	2,318	2,282	2,288	82,400	286
2016-10-05	2,266	2,294	2,232	2,274	111,300	284.25
2016-10-04	2,236	2,273	2,227	2,242	93,900	280.25
2016-10-03	2,270	2,291	2,246	2,252	47,400	281.50
2016-09-30	2,238	2,258	2,220	2,240	61,700	280
2016-09-29	2,281	2,281	2,250	2,275	35,600	284.38
2016-09-28	2,238	2,271	2,211	2,255	57,500	281.88
2016-09-27	2,240	2,277	2,215	2,277	50,100	284.63
2016-09-26	2,260	2,300	2,246	2,251	56,500	281.38
2016-09-23	2,227	2,267	2,217	2,260	109,100	282.50
2016-09-21	2,173	2,212	2,153	2,205	93,900	275.63
2016-09-20	2,180	2,229	2,173	2,214	86,000	276.75
2016-09-16	2,161	2,191	2,143	2,183	59,900	272.88
2016-09-15	2,170	2,174	2,151	2,159	36,300	269.88
2016-09-14	2,192	2,211	2,167	2,177	43,400	272.13
2016-09-13	2,204	2,215	2,188	2,208	49,100	276
2016-09-12	2,198	2,209	2,179	2,190	42,800	273.75
2016-09-09	2,209	2,244	2,195	2,226	93,300	278.25
2016-09-08	2,211	2,242	2,192	2,234	74,900	279.25
2016-09-07	2,200	2,222	2,170	2,221	71,200	277.63
2016-09-06	2,184	2,214	2,184	2,204	49,100	275.50
2016-09-05	2,201	2,210	2,149	2,177	51,700	272.13
2016-09-02	2,180	2,190	2,159	2,172	110,900	271.50
2016-09-01	2,140	2,200	2,101	2,190	79,800	273.75
2016-08-31	2,080	2,141	2,080	2,127	104,100	265.88
2016-08-30	2,051	2,070	2,040	2,064	57,100	258
2016-08-29	2,053	2,064	2,029	2,063	47,500	257.88
2016-08-26	2,056	2,056	2,020	2,023	30,400	252.88
2016-08-25	2,079	2,095	2,049	2,056	28,100	257
2016-08-24	2,046	2,082	2,042	2,056	19,500	257
2016-08-23	2,054	2,071	2,029	2,043	45,800	255.38
2016-08-22	2,053	2,075	2,031	2,058	35,100	257.25
2016-08-19	2,042	2,068	2,021	2,040	60,800	255
2016-08-18	2,053	2,069	2,032	2,038	36,600	254.75
2016-08-17	2,024	2,090	2,020	2,087	67,900	260.88
2016-08-16	2,113	2,127	2,068	2,069	62,200	258.63
2016-08-15	2,115	2,124	2,100	2,116	21,500	264.50
2016-08-12	2,120	2,145	2,098	2,132	71,700	266.50
2016-08-10	2,116	2,135	2,089	2,106	78,300	263.25
2016-08-09	2,078	2,193	2,072	2,164	184,300	270.50
2016-08-08	1,955	1,999	1,948	1,988	147,000	248.50
2016-08-05	2,043	2,062	1,987	2,017	113,100	252.13
2016-08-04	1,983	2,046	1,960	2,043	89,500	255.38
2016-08-03	1,995	2,007	1,963	1,984	87,000	248
2016-08-02	2,008	2,046	2,008	2,025	58,400	253.13
2016-08-01	2,009	2,031	1,984	2,016	66,700	252
2016-07-29	2,040	2,059	1,974	2,040	116,300	255
2016-07-28	2,018	2,068	2,001	2,052	97,500	256.50
2016-07-27	2,052	2,068	2,029	2,045	46,200	255.63
2016-07-26	2,075	2,079	2,021	2,025	119,000	253.13
2016-07-25	2,024	2,080	2,010	2,075	81,900	259.38
2016-07-22	2,008	2,027	1,977	2,000	80,900	250
2016-07-21	2,010	2,037	1,988	2,027	87,200	253.38
2016-07-20	1,979	1,986	1,930	1,981	68,100	247.63
2016-07-19	2,010	2,011	1,961	1,984	94,300	248
2016-07-15	2,023	2,045	1,999	2,010	83,000	251.25
2016-07-14	1,999	2,043	1,992	2,009	81,400	251.13
2016-07-13	1,996	2,007	1,972	1,994	68,100	249.25
2016-07-12	1,980	1,998	1,957	1,961	84,200	245.13
2016-07-11	1,917	1,965	1,917	1,940	50,800	242.50
2016-07-08	1,885	1,914	1,877	1,878	92,100	234.75
2016-07-07	1,896	1,917	1,888	1,896	67,400	237
2016-07-06	1,915	1,915	1,874	1,898	42,000	237.25
2016-07-05	1,965	1,975	1,937	1,961	54,300	245.13
2016-07-04	1,938	1,951	1,912	1,950	65,100	243.75
2016-07-01	1,916	1,965	1,904	1,961	93,800	245.13
2016-06-30	1,909	1,925	1,872	1,897	101,700	237.13
2016-06-29	1,902	1,934	1,886	1,906	112,200	238.25
2016-06-28	1,913	1,913	1,851	1,898	52,500	237.25
2016-06-27	1,854	1,918	1,840	1,913	63,000	239.13
2016-06-24	2,012	2,012	1,817	1,824	97,500	228
2016-06-23	1,998	2,006	1,982	1,999	37,500	249.88
2016-06-22	2,035	2,036	1,971	1,998	89,600	249.75
2016-06-21	2,022	2,057	2,005	2,045	76,500	255.63
2016-06-20	2,026	2,065	2,021	2,029	77,200	253.63
2016-06-17	2,030	2,059	2,004	2,011	100,000	251.38
2016-06-16	2,080	2,104	2,008	2,010	102,300	251.25
2016-06-15	2,057	2,099	2,038	2,080	82,400	260
2016-06-14	2,086	2,100	2,057	2,068	90,100	258.50
2016-06-13	2,110	2,128	2,086	2,086	63,300	260.75
2016-06-10	2,145	2,160	2,118	2,158	100,300	269.75
2016-06-09	2,205	2,208	2,132	2,159	122,900	269.88
2016-06-08	2,212	2,221	2,185	2,203	73,000	275.38
2016-06-07	2,246	2,251	2,199	2,212	59,100	276.50
2016-06-06	2,223	2,236	2,203	2,228	65,900	278.50
2016-06-03	2,236	2,274	2,236	2,254	117,000	281.75
2016-06-02	2,273	2,289	2,245	2,253	99,700	281.63
2016-06-01	2,326	2,326	2,237	2,300	155,300	287.50
2016-05-31	2,335	2,374	2,324	2,373	87,100	296.63
2016-05-30	2,307	2,331	2,302	2,319	54,700	289.88
2016-05-27	2,321	2,326	2,287	2,301	87,600	287.63
2016-05-26	2,318	2,337	2,301	2,321	79,500	290.13
2016-05-25	2,345	2,346	2,296	2,308	51,400	288.50
2016-05-24	2,318	2,333	2,296	2,315	69,500	289.38
2016-05-23	2,300	2,335	2,285	2,330	96,900	291.25
2016-05-20	2,263	2,314	2,231	2,300	173,500	287.50
2016-05-19	2,185	2,263	2,150	2,263	285,300	282.88
2016-05-18	2,053	2,069	2,007	2,048	208,700	256
2016-05-17	2,080	2,104	2,052	2,078	211,300	259.75
2016-05-16	2,125	2,134	2,060	2,071	167,600	258.88
2016-05-13	2,310	2,310	2,090	2,118	202,300	264.75
2016-05-12	2,201	2,309	2,201	2,305	153,400	288.13
2016-05-11	2,200	2,270	2,194	2,244	153,300	280.50
2016-05-10	2,146	2,207	2,143	2,200	114,800	275
2016-05-09	2,200	2,200	2,147	2,153	61,500	269.13
2016-05-06	2,144	2,191	2,123	2,187	154,300	273.38
2016-05-02	2,100	2,161	2,100	2,152	72,100	269
2016-04-28	2,276	2,296	2,189	2,190	84,900	273.75
2016-04-27	2,255	2,272	2,214	2,240	98,500	280
2016-04-26	2,334	2,334	2,238	2,261	198,900	282.63
2016-04-25	2,225	2,372	2,223	2,362	240,100	295.25
2016-04-22	2,172	2,210	2,158	2,208	102,400	276
2016-04-21	2,198	2,205	2,170	2,181	72,300	272.63
2016-04-20	2,165	2,190	2,142	2,155	97,900	269.38
2016-04-19	2,202	2,210	2,157	2,175	122,500	271.88
2016-04-18	2,122	2,174	2,122	2,156	60,900	269.50
2016-04-15	2,176	2,200	2,171	2,197	74,200	274.63
2016-04-14	2,192	2,211	2,161	2,211	111,300	276.38
2016-04-13	2,110	2,170	2,106	2,166	108,900	270.75
2016-04-12	2,067	2,089	2,056	2,073	91,600	259.13
2016-04-11	2,030	2,074	2,015	2,064	101,500	258
2016-04-08	1,965	2,051	1,956	2,034	72,000	254.25
2016-04-07	1,982	2,043	1,978	2,013	64,700	251.63
2016-04-06	1,993	1,997	1,952	1,986	134,300	248.25
2016-04-05	2,055	2,055	1,978	1,989	128,700	248.63
2016-04-04	2,071	2,111	2,058	2,069	62,200	258.63
2016-04-01	2,141	2,160	2,069	2,079	107,100	259.88
2016-03-31	2,146	2,173	2,122	2,153	114,800	269.13
2016-03-30	2,152	2,191	2,131	2,146	80,100	268.25
2016-03-29	2,148	2,171	2,140	2,159	78,500	269.88
2016-03-28	2,169	2,193	2,148	2,174	102,500	271.75
2016-03-25	2,210	2,229	2,152	2,163	90,700	270.38
2016-03-24	2,133	2,216	2,133	2,210	121,200	276.25
2016-03-23	2,146	2,158	2,111	2,133	78,000	266.63
2016-03-22	2,097	2,166	2,097	2,148	108,200	268.50
2016-03-18	2,076	2,100	2,059	2,087	93,700	260.88
2016-03-17	2,130	2,154	2,056	2,076	222,300	259.50
2016-03-16	2,133	2,159	2,119	2,131	152,300	266.38
2016-03-15	2,131	2,184	2,131	2,161	102,500	270.13
2016-03-14	2,110	2,178	2,072	2,136	90,800	267
2016-03-11	2,092	2,118	2,090	2,099	115,000	262.38
2016-03-10	2,090	2,148	2,090	2,136	70,400	267
2016-03-09	2,101	2,114	2,072	2,095	92,600	261.88
2016-03-08	2,150	2,150	2,090	2,129	81,200	266.13
2016-03-07	2,178	2,178	2,124	2,150	75,200	268.75
2016-03-04	2,141	2,188	2,086	2,179	156,100	272.38
2016-03-03	2,177	2,188	2,130	2,141	128,100	267.63
2016-03-02	2,280	2,280	2,175	2,208	146,500	276
2016-03-01	2,110	2,156	2,089	2,146	114,400	268.25
2016-02-29	2,123	2,158	2,107	2,110	64,700	263.75
2016-02-26	2,079	2,126	2,079	2,104	62,800	263
2016-02-25	2,082	2,119	2,057	2,079	126,900	259.88
2016-02-24	2,038	2,100	2,009	2,081	79,000	260.13
2016-02-23	2,100	2,120	2,040	2,058	83,700	257.25
2016-02-22	2,048	2,110	2,030	2,089	77,100	261.13
2016-02-19	2,090	2,119	2,014	2,057	199,200	257.13
2016-02-18	2,100	2,153	2,080	2,133	232,000	266.63
2016-02-17	2,000	2,076	2,000	2,041	123,400	255.13
2016-02-16	2,030	2,057	1,988	1,991	119,700	248.88
2016-02-15	2,000	2,053	1,971	2,043	113,100	255.38
2016-02-12	1,976	1,976	1,887	1,891	154,200	236.38
2016-02-10	2,035	2,060	1,980	2,026	152,200	253.25
2016-02-09	2,120	2,130	2,038	2,055	248,700	256.88
2016-02-08	2,225	2,240	2,166	2,205	232,900	275.63
2016-02-05	2,392	2,473	2,200	2,245	290,700	280.63
2016-02-04	2,432	2,457	2,398	2,405	113,700	300.63
2016-02-03	2,434	2,468	2,426	2,452	56,900	306.50
2016-02-02	2,491	2,524	2,476	2,501	69,400	312.63
2016-02-01	2,587	2,587	2,475	2,505	90,200	313.13
2016-01-29	2,430	2,488	2,401	2,487	89,100	310.88
2016-01-28	2,416	2,444	2,387	2,428	59,300	303.50
2016-01-27	2,397	2,428	2,385	2,406	88,100	300.75
2016-01-26	2,414	2,426	2,366	2,370	82,300	296.25
2016-01-25	2,420	2,489	2,371	2,414	79,500	301.75
2016-01-22	2,414	2,414	2,334	2,395	103,000	299.38
2016-01-21	2,307	2,393	2,264	2,264	113,500	283
2016-01-20	2,430	2,454	2,332	2,340	115,000	292.50
2016-01-19	2,458	2,485	2,430	2,445	71,200	305.63
2016-01-18	2,466	2,498	2,441	2,485	81,800	310.63
2016-01-15	2,559	2,600	2,498	2,519	165,400	314.88
2016-01-14	2,540	2,556	2,469	2,502	167,500	312.75
2016-01-13	2,536	2,591	2,525	2,569	58,700	321.13
2016-01-12	2,570	2,596	2,499	2,503	80,700	312.88
2016-01-08	2,595	2,636	2,558	2,604	100,400	325.50
2016-01-07	2,616	2,657	2,597	2,609	107,400	326.13
2016-01-06	2,643	2,674	2,607	2,610	142,500	326.25
2016-01-05	2,700	2,727	2,620	2,628	222,600	328.50
2016-01-04	2,761	2,783	2,710	2,728	72,100	341

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