9782 (株)ディーエムエスの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,310	2,320	2,310	2,310	7,000	2,310
1995-12-28	2,310	2,370	2,310	2,310	32,000	2,310
1995-12-27	2,150	2,250	2,150	2,250	9,000	2,250
1995-12-26	2,170	2,170	2,150	2,170	19,000	2,170
1995-12-25	2,170	2,170	2,170	2,170	1,000	2,170
1995-12-22	2,170	2,240	2,170	2,200	18,000	2,200
1995-12-21	2,130	2,170	2,130	2,170	10,000	2,170
1995-12-20	2,120	2,130	2,120	2,120	6,000	2,120
1995-12-19	2,100	2,100	2,100	2,100	7,000	2,100
1995-12-18	2,200	2,200	2,050	2,100	13,000	2,100
1995-12-15	2,210	2,210	2,200	2,200	4,000	2,200
1995-12-14	2,250	2,250	2,250	2,250	2,000	2,250
1995-12-13	2,300	2,300	2,200	2,200	8,000	2,200
1995-12-12	2,310	2,320	2,300	2,300	5,000	2,300
1995-12-11	2,350	2,350	2,300	2,340	11,000	2,340
1995-12-08	2,350	2,370	2,300	2,350	22,000	2,350
1995-12-07	2,400	2,420	2,390	2,400	46,000	2,400
1995-12-06	2,380	2,400	2,360	2,400	49,000	2,400
1995-12-05	2,400	2,400	2,360	2,370	72,000	2,370
1995-12-04	2,310	2,400	2,310	2,390	66,000	2,390
1995-12-01	2,260	2,320	2,260	2,300	53,000	2,300
1995-11-30	2,290	2,290	2,230	2,240	26,000	2,240
1995-11-29	2,250	2,300	2,220	2,280	61,000	2,280
1995-11-28	2,130	2,250	2,130	2,220	48,000	2,220
1995-11-27	2,020	2,100	2,020	2,100	26,000	2,100
1995-11-24	2,010	2,050	2,010	2,020	14,000	2,020
1995-11-22	2,090	2,090	1,990	2,000	10,000	2,000
1995-11-21	2,100	2,100	2,100	2,100	12,000	2,100
1995-11-20	2,150	2,150	2,100	2,110	12,000	2,110
1995-11-17	2,180	2,180	2,140	2,140	15,000	2,140
1995-11-16	2,150	2,160	2,100	2,140	28,000	2,140
1995-11-15	2,150	2,150	2,100	2,100	13,000	2,100
1995-11-14	2,200	2,210	2,150	2,150	23,000	2,150
1995-11-13	2,300	2,300	2,200	2,200	7,000	2,200
1995-11-10	2,300	2,300	2,250	2,300	24,000	2,300
1995-11-09	2,380	2,380	2,310	2,310	34,000	2,310
1995-11-08	2,320	2,390	2,200	2,360	36,000	2,360
1995-11-07	2,400	2,400	2,300	2,300	53,000	2,300
1995-11-06	2,440	2,440	2,360	2,390	81,000	2,390
1995-11-02	2,360	2,470	2,360	2,400	337,000	2,400
1995-11-01	2,360	2,360	2,310	2,340	108,000	2,340
1995-10-31	2,300	2,360	2,250	2,360	167,000	2,360
1995-10-30	2,250	2,360	2,250	2,290	269,000	2,290
1995-10-27	2,100	2,420	2,010	2,330	1,135,000	2,330
1995-10-26	2,100	2,100	2,100	2,100	623,000	2,100

分割・併合履歴：なし

2025年04月
日	月	火	水	木	金	土
« 03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

9782 (株)ディーエムエス の時系列データ [1995年度]

9782 (株)ディーエムエスの時系列データ [1995年度]