9682 (株)DTS の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,529	2,547	2,505	2,524	37,700	631
2021-12-29	2,524	2,551	2,524	2,549	51,400	637.25
2021-12-28	2,527	2,557	2,524	2,551	57,100	637.75
2021-12-27	2,491	2,502	2,472	2,495	51,400	623.75
2021-12-24	2,526	2,526	2,491	2,491	43,300	622.75
2021-12-23	2,533	2,533	2,503	2,529	41,000	632.25
2021-12-22	2,538	2,540	2,499	2,517	71,400	629.25
2021-12-21	2,536	2,544	2,507	2,514	102,500	628.50
2021-12-20	2,488	2,506	2,487	2,497	77,400	624.25
2021-12-17	2,558	2,558	2,501	2,509	164,500	627.25
2021-12-16	2,585	2,598	2,555	2,558	152,500	639.50
2021-12-15	2,541	2,580	2,541	2,580	61,300	645
2021-12-14	2,573	2,600	2,523	2,544	128,300	636
2021-12-13	2,586	2,600	2,568	2,573	69,100	643.25
2021-12-10	2,539	2,577	2,528	2,562	134,000	640.50
2021-12-09	2,555	2,575	2,546	2,550	107,700	637.50
2021-12-08	2,513	2,547	2,512	2,547	108,000	636.75
2021-12-07	2,450	2,498	2,425	2,490	137,200	622.50
2021-12-06	2,434	2,474	2,418	2,421	159,700	605.25
2021-12-03	2,409	2,409	2,380	2,407	47,300	601.75
2021-12-02	2,403	2,428	2,363	2,366	90,100	591.50
2021-12-01	2,359	2,435	2,358	2,409	89,000	602.25
2021-11-30	2,401	2,429	2,363	2,367	207,900	591.75
2021-11-29	2,471	2,471	2,387	2,393	90,100	598.25
2021-11-26	2,493	2,514	2,461	2,480	139,800	620
2021-11-25	2,466	2,509	2,463	2,493	122,200	623.25
2021-11-24	2,435	2,479	2,432	2,440	123,700	610
2021-11-22	2,402	2,435	2,389	2,433	97,000	608.25
2021-11-19	2,393	2,414	2,375	2,408	77,900	602
2021-11-18	2,375	2,380	2,346	2,373	113,100	593.25
2021-11-17	2,443	2,445	2,373	2,373	65,900	593.25
2021-11-16	2,452	2,470	2,445	2,449	49,800	612.25
2021-11-15	2,450	2,480	2,445	2,452	68,800	613
2021-11-12	2,410	2,464	2,407	2,447	86,200	611.75
2021-11-11	2,413	2,432	2,402	2,406	59,800	601.50
2021-11-10	2,446	2,453	2,432	2,434	46,000	608.50
2021-11-09	2,455	2,472	2,440	2,448	77,100	612
2021-11-08	2,524	2,529	2,466	2,466	69,100	616.50
2021-11-05	2,521	2,535	2,492	2,532	87,900	633
2021-11-04	2,580	2,581	2,545	2,568	130,400	642
2021-11-02	2,554	2,564	2,538	2,543	100,900	635.75
2021-11-01	2,586	2,586	2,519	2,561	140,100	640.25
2021-10-29	2,570	2,611	2,513	2,522	152,100	630.50
2021-10-28	2,531	2,548	2,501	2,534	386,700	633.50
2021-10-27	2,570	2,576	2,541	2,550	127,400	637.50
2021-10-26	2,554	2,569	2,541	2,557	79,400	639.25
2021-10-25	2,533	2,546	2,527	2,531	74,000	632.75
2021-10-22	2,524	2,578	2,524	2,557	93,700	639.25
2021-10-21	2,540	2,574	2,534	2,538	48,500	634.50
2021-10-20	2,592	2,600	2,547	2,560	59,100	640
2021-10-19	2,560	2,581	2,545	2,581	74,900	645.25
2021-10-18	2,589	2,589	2,512	2,553	88,500	638.25
2021-10-15	2,545	2,581	2,539	2,575	70,700	643.75
2021-10-14	2,480	2,517	2,480	2,511	67,400	627.75
2021-10-13	2,488	2,495	2,470	2,479	73,400	619.75
2021-10-12	2,517	2,523	2,470	2,488	72,900	622
2021-10-11	2,485	2,527	2,472	2,527	112,000	631.75
2021-10-08	2,468	2,492	2,449	2,492	123,300	623
2021-10-07	2,454	2,481	2,427	2,431	67,400	607.75
2021-10-06	2,486	2,510	2,420	2,423	133,300	605.75
2021-10-05	2,500	2,508	2,439	2,471	116,200	617.75
2021-10-04	2,577	2,577	2,530	2,552	133,600	638
2021-10-01	2,562	2,578	2,535	2,548	122,200	637
2021-09-30	2,586	2,600	2,568	2,574	92,400	643.50
2021-09-29	2,570	2,586	2,560	2,586	111,500	646.50
2021-09-28	2,651	2,651	2,600	2,639	86,900	659.75
2021-09-27	2,718	2,718	2,667	2,675	66,700	668.75
2021-09-24	2,709	2,734	2,690	2,730	88,400	682.50
2021-09-22	2,683	2,683	2,658	2,659	70,900	664.75
2021-09-21	2,700	2,712	2,681	2,690	95,600	672.50
2021-09-17	2,727	2,756	2,706	2,750	196,200	687.50
2021-09-16	2,720	2,727	2,688	2,726	92,400	681.50
2021-09-15	2,752	2,759	2,708	2,727	114,700	681.75
2021-09-14	2,760	2,809	2,744	2,800	89,200	700
2021-09-13	2,758	2,771	2,728	2,764	94,100	691
2021-09-10	2,724	2,776	2,719	2,776	140,900	694
2021-09-09	2,710	2,737	2,705	2,715	85,400	678.75
2021-09-08	2,703	2,726	2,696	2,726	101,700	681.50
2021-09-07	2,678	2,705	2,670	2,703	122,800	675.75
2021-09-06	2,689	2,693	2,650	2,665	68,900	666.25
2021-09-03	2,637	2,668	2,627	2,664	120,900	666
2021-09-02	2,600	2,628	2,597	2,614	101,400	653.50
2021-09-01	2,586	2,614	2,574	2,608	139,300	652
2021-08-31	2,566	2,570	2,535	2,557	114,100	639.25
2021-08-30	2,583	2,600	2,564	2,584	86,800	646
2021-08-27	2,592	2,599	2,555	2,567	84,900	641.75
2021-08-26	2,604	2,609	2,579	2,609	89,600	652.25
2021-08-25	2,596	2,609	2,583	2,609	55,100	652.25
2021-08-24	2,571	2,595	2,564	2,586	93,600	646.50
2021-08-23	2,518	2,557	2,515	2,553	93,400	638.25
2021-08-20	2,524	2,542	2,496	2,505	67,100	626.25
2021-08-19	2,536	2,569	2,528	2,530	85,800	632.50
2021-08-18	2,512	2,567	2,509	2,554	45,200	638.50
2021-08-17	2,515	2,550	2,494	2,501	88,900	625.25
2021-08-16	2,552	2,559	2,490	2,491	121,900	622.75
2021-08-13	2,587	2,605	2,557	2,564	56,000	641
2021-08-12	2,587	2,595	2,566	2,587	42,400	646.75
2021-08-11	2,575	2,602	2,544	2,563	84,900	640.75
2021-08-10	2,548	2,584	2,539	2,573	69,100	643.25
2021-08-06	2,587	2,599	2,539	2,542	62,100	635.50
2021-08-05	2,545	2,593	2,544	2,590	81,900	647.50
2021-08-04	2,557	2,577	2,535	2,553	88,200	638.25
2021-08-03	2,633	2,647	2,564	2,572	121,300	643
2021-08-02	2,632	2,660	2,611	2,645	133,800	661.25
2021-07-30	2,654	2,671	2,616	2,634	88,900	658.50
2021-07-29	2,680	2,690	2,671	2,686	57,700	671.50
2021-07-28	2,705	2,734	2,676	2,690	63,700	672.50
2021-07-27	2,741	2,747	2,712	2,720	120,300	680
2021-07-26	2,727	2,754	2,727	2,741	103,000	685.25
2021-07-21	2,700	2,709	2,668	2,690	76,000	672.50
2021-07-20	2,683	2,690	2,658	2,668	120,400	667
2021-07-19	2,711	2,715	2,666	2,700	94,500	675
2021-07-16	2,721	2,764	2,711	2,748	78,000	687
2021-07-15	2,761	2,768	2,742	2,746	139,400	686.50
2021-07-14	2,725	2,765	2,722	2,753	85,300	688.25
2021-07-13	2,747	2,758	2,711	2,740	120,900	685
2021-07-12	2,663	2,722	2,662	2,722	149,800	680.50
2021-07-09	2,579	2,619	2,562	2,613	155,500	653.25
2021-07-08	2,671	2,687	2,629	2,629	99,400	657.25
2021-07-07	2,657	2,683	2,642	2,681	80,800	670.25
2021-07-06	2,672	2,703	2,651	2,701	59,400	675.25
2021-07-05	2,681	2,699	2,670	2,675	98,800	668.75
2021-07-02	2,637	2,692	2,636	2,670	122,400	667.50
2021-07-01	2,645	2,661	2,623	2,637	98,300	659.25
2021-06-30	2,648	2,665	2,633	2,645	130,100	661.25
2021-06-29	2,599	2,614	2,582	2,603	102,000	650.75
2021-06-28	2,617	2,637	2,615	2,630	66,700	657.50
2021-06-25	2,625	2,633	2,609	2,615	30,700	653.75
2021-06-24	2,603	2,623	2,601	2,612	58,000	653
2021-06-23	2,620	2,649	2,618	2,633	110,900	658.25
2021-06-22	2,605	2,637	2,590	2,620	81,500	655
2021-06-21	2,595	2,603	2,557	2,575	77,700	643.75
2021-06-18	2,672	2,697	2,624	2,638	126,000	659.50
2021-06-17	2,683	2,684	2,625	2,655	90,200	663.75
2021-06-16	2,659	2,699	2,648	2,696	75,700	674
2021-06-15	2,693	2,717	2,676	2,681	71,500	670.25
2021-06-14	2,689	2,700	2,649	2,674	46,700	668.50
2021-06-11	2,650	2,676	2,642	2,670	123,000	667.50
2021-06-10	2,611	2,644	2,602	2,637	110,700	659.25
2021-06-09	2,644	2,645	2,624	2,629	76,300	657.25
2021-06-08	2,648	2,696	2,631	2,645	115,300	661.25
2021-06-07	2,626	2,669	2,626	2,641	126,100	660.25
2021-06-04	2,687	2,690	2,621	2,631	143,300	657.75
2021-06-03	2,550	2,612	2,550	2,587	70,700	646.75
2021-06-02	2,571	2,600	2,555	2,557	94,800	639.25
2021-06-01	2,543	2,581	2,543	2,572	58,800	643
2021-05-31	2,609	2,620	2,537	2,543	109,600	635.75
2021-05-28	2,630	2,634	2,596	2,609	102,300	652.25
2021-05-27	2,579	2,610	2,575	2,606	153,900	651.50
2021-05-26	2,624	2,632	2,598	2,600	70,600	650
2021-05-25	2,633	2,657	2,616	2,624	59,900	656
2021-05-24	2,611	2,644	2,611	2,616	79,300	654
2021-05-21	2,586	2,635	2,586	2,624	82,000	656
2021-05-20	2,560	2,609	2,560	2,583	77,900	645.75
2021-05-19	2,530	2,580	2,530	2,565	115,700	641.25
2021-05-18	2,545	2,574	2,521	2,567	70,300	641.75
2021-05-17	2,520	2,551	2,512	2,545	105,200	636.25
2021-05-14	2,513	2,547	2,489	2,504	96,900	626
2021-05-13	2,500	2,525	2,455	2,479	82,400	619.75
2021-05-12	2,583	2,592	2,508	2,526	135,800	631.50
2021-05-11	2,600	2,601	2,543	2,551	103,500	637.75
2021-05-10	2,613	2,643	2,610	2,610	83,000	652.50
2021-05-07	2,595	2,633	2,595	2,613	89,900	653.25
2021-05-06	2,568	2,640	2,568	2,620	145,500	655
2021-04-30	2,596	2,611	2,542	2,565	197,800	641.25
2021-04-28	2,490	2,523	2,490	2,506	71,700	626.50
2021-04-27	2,518	2,536	2,485	2,498	80,700	624.50
2021-04-26	2,541	2,554	2,527	2,538	67,200	634.50
2021-04-23	2,527	2,556	2,516	2,541	62,400	635.25
2021-04-22	2,500	2,550	2,500	2,546	126,900	636.50
2021-04-21	2,502	2,518	2,466	2,475	82,300	618.75
2021-04-20	2,563	2,584	2,530	2,542	80,000	635.50
2021-04-19	2,587	2,599	2,580	2,585	30,000	646.25
2021-04-16	2,601	2,612	2,587	2,592	57,100	648
2021-04-15	2,610	2,616	2,592	2,606	104,200	651.50
2021-04-14	2,615	2,650	2,600	2,615	85,000	653.75
2021-04-13	2,572	2,630	2,572	2,601	72,600	650.25
2021-04-12	2,556	2,583	2,532	2,578	43,800	644.50
2021-04-09	2,567	2,587	2,527	2,553	67,200	638.25
2021-04-08	2,576	2,579	2,551	2,555	66,400	638.75
2021-04-07	2,523	2,574	2,523	2,574	56,500	643.50
2021-04-06	2,553	2,559	2,502	2,502	72,100	625.50
2021-04-05	2,550	2,562	2,520	2,548	49,400	637
2021-04-02	2,549	2,554	2,507	2,532	64,700	633
2021-04-01	2,548	2,661	2,526	2,528	131,400	632
2021-03-31	2,518	2,568	2,511	2,526	79,300	631.50
2021-03-30	2,593	2,593	2,539	2,553	102,300	638.25
2021-03-29	2,620	2,624	2,567	2,602	147,000	650.50
2021-03-26	2,590	2,606	2,558	2,598	155,500	649.50
2021-03-25	2,605	2,611	2,580	2,590	100,300	647.50
2021-03-24	2,610	2,620	2,573	2,585	136,900	646.25
2021-03-23	2,694	2,696	2,645	2,648	76,500	662
2021-03-22	2,639	2,697	2,627	2,683	102,400	670.75
2021-03-19	2,645	2,692	2,606	2,682	268,900	670.50
2021-03-18	2,637	2,652	2,490	2,647	114,600	661.75
2021-03-17	2,610	2,642	2,603	2,641	90,500	660.25
2021-03-16	2,565	2,636	2,554	2,628	132,700	657
2021-03-15	2,565	2,581	2,551	2,574	83,900	643.50
2021-03-12	2,541	2,559	2,517	2,558	116,100	639.50
2021-03-11	2,488	2,514	2,485	2,507	104,600	626.75
2021-03-10	2,446	2,528	2,444	2,486	145,400	621.50
2021-03-09	2,427	2,469	2,416	2,457	170,700	614.25
2021-03-08	2,395	2,420	2,353	2,406	144,700	601.50
2021-03-05	2,334	2,369	2,291	2,364	142,000	591
2021-03-04	2,340	2,354	2,304	2,331	73,200	582.75
2021-03-03	2,402	2,402	2,350	2,373	129,200	593.25
2021-03-02	2,411	2,438	2,392	2,431	191,500	607.75
2021-03-01	2,367	2,413	2,361	2,408	127,700	602
2021-02-26	2,345	2,366	2,311	2,317	171,500	579.25
2021-02-25	2,370	2,381	2,329	2,345	98,000	586.25
2021-02-24	2,376	2,410	2,325	2,328	109,300	582
2021-02-22	2,468	2,476	2,402	2,406	78,200	601.50
2021-02-19	2,418	2,442	2,396	2,405	81,500	601.25
2021-02-18	2,438	2,477	2,423	2,444	126,800	611
2021-02-17	2,474	2,501	2,438	2,454	169,500	613.50
2021-02-16	2,484	2,495	2,464	2,480	158,800	620
2021-02-15	2,504	2,517	2,470	2,481	110,900	620.25
2021-02-12	2,470	2,486	2,446	2,468	151,300	617
2021-02-10	2,453	2,474	2,415	2,448	102,400	612
2021-02-09	2,431	2,473	2,420	2,449	281,800	612.25
2021-02-08	2,393	2,431	2,368	2,420	238,300	605
2021-02-05	2,331	2,364	2,299	2,318	234,800	579.50
2021-02-04	2,297	2,346	2,291	2,338	163,000	584.50
2021-02-03	2,310	2,333	2,248	2,297	176,700	574.25
2021-02-02	2,313	2,347	2,277	2,316	250,300	579
2021-02-01	2,270	2,295	2,241	2,286	144,500	571.50
2021-01-29	2,257	2,296	2,214	2,227	182,000	556.75
2021-01-28	2,190	2,277	2,184	2,269	577,100	567.25
2021-01-27	2,143	2,192	2,143	2,190	184,200	547.50
2021-01-26	2,109	2,144	2,100	2,131	118,300	532.75
2021-01-25	2,109	2,116	2,088	2,098	100,800	524.50
2021-01-22	2,090	2,120	2,087	2,111	84,800	527.75
2021-01-21	2,077	2,106	2,077	2,099	94,700	524.75
2021-01-20	2,080	2,094	2,073	2,073	112,500	518.25
2021-01-19	2,166	2,166	2,097	2,098	113,200	524.50
2021-01-18	2,143	2,156	2,132	2,156	83,600	539
2021-01-15	2,160	2,164	2,128	2,141	133,800	535.25
2021-01-14	2,125	2,158	2,120	2,148	199,000	537
2021-01-13	2,118	2,133	2,106	2,119	149,500	529.75
2021-01-12	2,142	2,166	2,128	2,149	89,400	537.25
2021-01-08	2,129	2,174	2,118	2,164	128,200	541
2021-01-07	2,127	2,149	2,119	2,120	124,800	530
2021-01-06	2,115	2,129	2,106	2,123	57,100	530.75
2021-01-05	2,112	2,112	2,080	2,098	91,000	524.50
2021-01-04	2,126	2,126	2,084	2,112	86,700	528

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