9782 (株)ディーエムエス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 1998-12-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-12-28 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1998-12-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-12-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-12-22 | 318 | 319 | 318 | 319 | 3,000 | 319 |
| 1998-12-21 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1998-12-15 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1998-12-10 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1998-12-09 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1998-12-08 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-12-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-11-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-11-27 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1998-11-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-11-18 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1998-11-13 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1998-11-12 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1998-11-10 | 292 | 292 | 291 | 291 | 2,000 | 291 |
| 1998-11-04 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1998-10-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-10-27 | 294 | 330 | 294 | 330 | 8,000 | 330 |
| 1998-10-26 | 284 | 285 | 271 | 280 | 10,000 | 280 |
| 1998-10-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-10-22 | 315 | 315 | 305 | 305 | 9,000 | 305 |
| 1998-10-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-10-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-10-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-10-13 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 1998-10-08 | 290 | 290 | 280 | 280 | 5,000 | 280 |
| 1998-10-07 | 300 | 300 | 280 | 280 | 9,000 | 280 |
| 1998-10-06 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 1998-10-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-10-01 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1998-09-28 | 360 | 370 | 360 | 370 | 5,000 | 370 |
| 1998-09-24 | 351 | 351 | 350 | 350 | 3,000 | 350 |
| 1998-09-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-09-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-09-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-09-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-09-04 | 375 | 375 | 365 | 365 | 3,000 | 365 |
| 1998-09-02 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-09-01 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1998-08-31 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 1998-08-28 | 385 | 385 | 381 | 381 | 3,000 | 381 |
| 1998-08-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-08-26 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1998-08-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-08-19 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1998-08-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-08-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-08-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-08-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-08-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-08-04 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 1998-08-03 | 428 | 428 | 423 | 423 | 8,000 | 423 |
| 1998-07-30 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1998-07-29 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1998-07-28 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 1998-07-27 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 1998-07-22 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1998-07-21 | 454 | 455 | 454 | 455 | 4,000 | 455 |
| 1998-07-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1998-07-15 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1998-07-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-07-13 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 1998-07-09 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 1998-07-08 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 1998-07-07 | 430 | 440 | 430 | 440 | 3,000 | 440 |
| 1998-07-02 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 1998-06-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-06-29 | 420 | 420 | 395 | 395 | 4,000 | 395 |
| 1998-06-26 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 1998-06-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-06-23 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1998-06-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-06-16 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 1998-06-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-06-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-06-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-06-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-05-27 | 420 | 420 | 410 | 410 | 3,000 | 410 |
| 1998-05-26 | 420 | 422 | 420 | 422 | 2,000 | 422 |
| 1998-05-22 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-05-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-05-20 | 410 | 410 | 390 | 390 | 17,000 | 390 |
| 1998-05-18 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-05-15 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 1998-05-14 | 394 | 394 | 390 | 390 | 12,000 | 390 |
| 1998-05-12 | 400 | 402 | 400 | 400 | 12,000 | 400 |
| 1998-05-11 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 1998-04-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-04-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-04-24 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1998-04-23 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1998-04-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-04-09 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1998-04-08 | 400 | 401 | 400 | 401 | 11,000 | 401 |
| 1998-03-26 | 430 | 430 | 420 | 420 | 4,000 | 420 |
| 1998-03-24 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1998-03-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-03-18 | 409 | 409 | 401 | 401 | 2,000 | 401 |
| 1998-03-17 | 402 | 402 | 400 | 400 | 4,000 | 400 |
| 1998-03-12 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1998-03-10 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1998-03-09 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1998-03-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-03-05 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-03-04 | 420 | 420 | 411 | 411 | 4,000 | 411 |
| 1998-03-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-02-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-02-26 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 1998-02-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-02-23 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-02-20 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1998-02-19 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 1998-02-18 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1998-02-17 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1998-02-16 | 440 | 440 | 431 | 431 | 4,000 | 431 |
| 1998-02-13 | 431 | 441 | 430 | 430 | 4,000 | 430 |
| 1998-02-12 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1998-02-04 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1998-02-03 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1998-02-02 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1998-01-30 | 478 | 478 | 451 | 451 | 2,000 | 451 |
| 1998-01-29 | 481 | 486 | 480 | 480 | 7,000 | 480 |
| 1998-01-28 | 450 | 480 | 450 | 480 | 2,000 | 480 |
| 1998-01-26 | 411 | 435 | 411 | 435 | 7,000 | 435 |
| 1998-01-23 | 400 | 402 | 400 | 400 | 11,000 | 400 |
| 1998-01-22 | 398 | 400 | 395 | 400 | 21,000 | 400 |
| 1998-01-21 | 390 | 399 | 390 | 393 | 17,000 | 393 |
| 1998-01-20 | 386 | 387 | 386 | 387 | 5,000 | 387 |
| 1998-01-19 | 386 | 386 | 385 | 386 | 7,000 | 386 |
| 1998-01-16 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1998-01-14 | 386 | 386 | 385 | 385 | 3,000 | 385 |
| 1998-01-13 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 1998-01-12 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1998-01-09 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1998-01-08 | 385 | 401 | 385 | 400 | 10,000 | 400 |
| 1998-01-07 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1998-01-06 | 410 | 410 | 385 | 385 | 6,000 | 385 |
分割・併合履歴 ： なし
