9782 (株)ディーエムエス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 415 | 416 | 415 | 416 | 4,000 | 416 |
| 1997-12-19 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 1997-12-17 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 1997-12-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-12-09 | 475 | 475 | 464 | 464 | 12,000 | 464 |
| 1997-12-03 | 450 | 451 | 450 | 450 | 19,000 | 450 |
| 1997-12-02 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 1997-11-27 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 1997-11-26 | 395 | 448 | 395 | 448 | 5,000 | 448 |
| 1997-11-25 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1997-11-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-11-19 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-11-17 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 1997-11-13 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 1997-11-12 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1997-11-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-11-05 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-11-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-10-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-10-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-10-28 | 465 | 465 | 450 | 460 | 4,000 | 460 |
| 1997-10-27 | 481 | 481 | 481 | 481 | 6,000 | 481 |
| 1997-10-24 | 500 | 500 | 480 | 480 | 10,000 | 480 |
| 1997-10-23 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 1997-10-22 | 510 | 510 | 500 | 510 | 4,000 | 510 |
| 1997-10-21 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1997-10-20 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1997-10-17 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 1997-10-15 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1997-10-14 | 531 | 531 | 525 | 525 | 3,000 | 525 |
| 1997-10-13 | 530 | 535 | 530 | 535 | 12,000 | 535 |
| 1997-10-09 | 471 | 500 | 471 | 500 | 6,000 | 500 |
| 1997-10-08 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1997-10-07 | 441 | 445 | 441 | 442 | 13,000 | 442 |
| 1997-10-06 | 440 | 441 | 440 | 441 | 11,000 | 441 |
| 1997-10-03 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1997-10-02 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1997-10-01 | 450 | 450 | 440 | 440 | 7,000 | 440 |
| 1997-09-30 | 490 | 490 | 450 | 450 | 4,000 | 450 |
| 1997-09-29 | 491 | 491 | 490 | 490 | 4,000 | 490 |
| 1997-09-26 | 495 | 495 | 491 | 491 | 6,000 | 491 |
| 1997-09-25 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1997-09-24 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1997-09-22 | 490 | 497 | 490 | 497 | 7,000 | 497 |
| 1997-09-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-09-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-09-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-09-11 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1997-09-10 | 522 | 522 | 520 | 520 | 11,000 | 520 |
| 1997-09-09 | 522 | 522 | 522 | 522 | 6,000 | 522 |
| 1997-09-08 | 522 | 522 | 522 | 522 | 7,000 | 522 |
| 1997-09-05 | 522 | 522 | 522 | 522 | 5,000 | 522 |
| 1997-09-04 | 522 | 522 | 522 | 522 | 5,000 | 522 |
| 1997-09-03 | 522 | 522 | 522 | 522 | 8,000 | 522 |
| 1997-09-02 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 1997-08-29 | 525 | 525 | 515 | 515 | 6,000 | 515 |
| 1997-08-28 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1997-08-27 | 579 | 580 | 575 | 580 | 3,000 | 580 |
| 1997-08-26 | 585 | 585 | 580 | 581 | 7,000 | 581 |
| 1997-08-22 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 1997-08-21 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1997-08-20 | 580 | 585 | 580 | 585 | 8,000 | 585 |
| 1997-08-19 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1997-08-18 | 594 | 594 | 580 | 580 | 2,000 | 580 |
| 1997-08-15 | 590 | 595 | 590 | 595 | 9,000 | 595 |
| 1997-08-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-08-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-08-12 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1997-08-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-08-07 | 631 | 631 | 622 | 622 | 3,000 | 622 |
| 1997-08-06 | 640 | 640 | 623 | 630 | 6,000 | 630 |
| 1997-08-05 | 670 | 670 | 650 | 650 | 3,000 | 650 |
| 1997-08-04 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-08-01 | 690 | 690 | 672 | 690 | 11,000 | 690 |
| 1997-07-31 | 690 | 693 | 690 | 690 | 4,000 | 690 |
| 1997-07-30 | 699 | 699 | 688 | 688 | 4,000 | 688 |
| 1997-07-29 | 700 | 700 | 690 | 700 | 5,000 | 700 |
| 1997-07-28 | 711 | 711 | 700 | 700 | 5,000 | 700 |
| 1997-07-23 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1997-07-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-07-18 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 1997-07-17 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1997-07-16 | 770 | 770 | 752 | 752 | 10,000 | 752 |
| 1997-07-15 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-07-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-07-11 | 762 | 767 | 762 | 767 | 6,000 | 767 |
| 1997-07-10 | 761 | 767 | 761 | 767 | 4,000 | 767 |
| 1997-07-09 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 1997-07-08 | 767 | 767 | 767 | 767 | 8,000 | 767 |
| 1997-07-07 | 760 | 770 | 760 | 760 | 5,000 | 760 |
| 1997-07-04 | 742 | 746 | 742 | 746 | 7,000 | 746 |
| 1997-07-03 | 790 | 790 | 742 | 742 | 20,000 | 742 |
| 1997-07-02 | 790 | 790 | 781 | 790 | 6,000 | 790 |
| 1997-07-01 | 789 | 790 | 789 | 790 | 9,000 | 790 |
| 1997-06-30 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 1997-06-27 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 1997-06-26 | 815 | 815 | 800 | 800 | 8,000 | 800 |
| 1997-06-25 | 800 | 815 | 800 | 815 | 10,000 | 815 |
| 1997-06-24 | 840 | 840 | 800 | 800 | 9,000 | 800 |
| 1997-06-23 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1997-06-20 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 1997-06-19 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1997-06-18 | 850 | 850 | 840 | 840 | 4,000 | 840 |
| 1997-06-17 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-06-16 | 879 | 879 | 870 | 870 | 2,000 | 870 |
| 1997-06-13 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1997-06-12 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1997-06-11 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-06-10 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1997-06-09 | 880 | 888 | 875 | 888 | 5,000 | 888 |
| 1997-06-06 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1997-06-05 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-06-04 | 870 | 880 | 870 | 875 | 4,000 | 875 |
| 1997-06-03 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1997-06-02 | 870 | 880 | 870 | 880 | 9,000 | 880 |
| 1997-05-28 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1997-05-27 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1997-05-26 | 880 | 880 | 870 | 870 | 3,000 | 870 |
| 1997-05-23 | 881 | 881 | 869 | 870 | 5,000 | 870 |
| 1997-05-22 | 890 | 890 | 879 | 879 | 5,000 | 879 |
| 1997-05-21 | 919 | 919 | 890 | 900 | 22,000 | 900 |
| 1997-05-20 | 889 | 930 | 880 | 930 | 83,000 | 930 |
| 1997-05-19 | 825 | 880 | 825 | 880 | 47,000 | 880 |
| 1997-05-16 | 770 | 815 | 770 | 815 | 9,000 | 815 |
| 1997-05-15 | 800 | 800 | 760 | 765 | 12,000 | 765 |
| 1997-05-14 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1997-05-13 | 840 | 840 | 825 | 840 | 3,000 | 840 |
| 1997-05-12 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-05-09 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1997-05-08 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-05-07 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1997-05-06 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 1997-05-02 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1997-05-01 | 872 | 875 | 870 | 870 | 19,000 | 870 |
| 1997-04-30 | 870 | 871 | 870 | 871 | 9,000 | 871 |
| 1997-04-28 | 880 | 880 | 850 | 870 | 19,000 | 870 |
| 1997-04-25 | 820 | 860 | 820 | 860 | 27,000 | 860 |
| 1997-04-24 | 850 | 860 | 835 | 845 | 10,000 | 845 |
| 1997-04-23 | 889 | 890 | 850 | 850 | 10,000 | 850 |
| 1997-04-22 | 850 | 890 | 850 | 890 | 26,000 | 890 |
| 1997-04-21 | 829 | 870 | 829 | 850 | 65,000 | 850 |
| 1997-04-18 | 770 | 820 | 770 | 810 | 73,000 | 810 |
| 1997-04-17 | 726 | 763 | 726 | 740 | 29,000 | 740 |
| 1997-04-16 | 690 | 700 | 690 | 696 | 38,000 | 696 |
| 1997-04-15 | 688 | 688 | 687 | 687 | 2,000 | 687 |
| 1997-04-14 | 690 | 690 | 689 | 689 | 4,000 | 689 |
| 1997-04-11 | 699 | 699 | 690 | 690 | 2,000 | 690 |
| 1997-04-09 | 780 | 780 | 760 | 760 | 4,000 | 760 |
| 1997-04-08 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-04-04 | 792 | 802 | 792 | 802 | 5,000 | 802 |
| 1997-04-03 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 1997-04-02 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 1997-03-31 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 1997-03-27 | 860 | 870 | 845 | 845 | 14,000 | 845 |
| 1997-03-26 | 840 | 850 | 840 | 850 | 3,000 | 850 |
| 1997-03-25 | 820 | 830 | 820 | 830 | 4,000 | 830 |
| 1997-03-24 | 835 | 835 | 812 | 820 | 10,000 | 820 |
| 1997-03-21 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1997-03-19 | 835 | 835 | 835 | 835 | 8,000 | 835 |
| 1997-03-18 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 1997-03-14 | 830 | 835 | 830 | 835 | 2,000 | 835 |
| 1997-03-12 | 850 | 860 | 850 | 850 | 5,000 | 850 |
| 1997-03-11 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1997-03-10 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-03-07 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-03-05 | 870 | 870 | 850 | 870 | 5,000 | 870 |
| 1997-03-04 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1997-02-27 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-02-26 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-02-24 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-02-14 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 1997-02-12 | 974 | 974 | 964 | 964 | 3,000 | 964 |
| 1997-02-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-02-06 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1997-02-05 | 1,010 | 1,030 | 1,000 | 1,030 | 5,000 | 1,030 |
| 1997-02-04 | 975 | 1,000 | 935 | 1,000 | 14,000 | 1,000 |
| 1997-01-30 | 871 | 878 | 871 | 878 | 3,000 | 878 |
| 1997-01-29 | 900 | 900 | 878 | 878 | 3,000 | 878 |
| 1997-01-27 | 955 | 955 | 900 | 900 | 3,000 | 900 |
| 1997-01-22 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1997-01-20 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 1997-01-17 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-01-16 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1997-01-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-01-10 | 1,080 | 1,080 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1997-01-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
分割・併合履歴 ： なし
