9782 (株)ディーエムエス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,580 | 1,590 | 1,580 | 1,590 | 7,000 | 1,590 |
| 1999-12-29 | 1,580 | 1,590 | 1,570 | 1,570 | 9,000 | 1,570 |
| 1999-12-28 | 1,520 | 1,570 | 1,520 | 1,560 | 9,000 | 1,560 |
| 1999-12-27 | 1,710 | 1,710 | 1,700 | 1,700 | 10,000 | 1,700 |
| 1999-12-24 | 1,760 | 1,760 | 1,700 | 1,710 | 4,000 | 1,710 |
| 1999-12-22 | 1,760 | 1,780 | 1,760 | 1,760 | 8,000 | 1,760 |
| 1999-12-21 | 1,720 | 1,750 | 1,710 | 1,750 | 11,000 | 1,750 |
| 1999-12-20 | 1,700 | 1,750 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1999-12-17 | 1,800 | 1,800 | 1,700 | 1,700 | 13,000 | 1,700 |
| 1999-12-16 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1999-12-15 | 1,790 | 1,820 | 1,790 | 1,790 | 8,000 | 1,790 |
| 1999-12-14 | 1,820 | 1,830 | 1,760 | 1,790 | 15,000 | 1,790 |
| 1999-12-13 | 1,750 | 1,820 | 1,730 | 1,820 | 19,000 | 1,820 |
| 1999-12-10 | 1,750 | 1,790 | 1,650 | 1,650 | 11,000 | 1,650 |
| 1999-12-09 | 1,600 | 1,750 | 1,600 | 1,750 | 24,000 | 1,750 |
| 1999-12-08 | 1,710 | 1,710 | 1,600 | 1,600 | 17,000 | 1,600 |
| 1999-12-07 | 1,720 | 1,720 | 1,700 | 1,710 | 22,000 | 1,710 |
| 1999-12-06 | 1,800 | 1,800 | 1,700 | 1,720 | 37,000 | 1,720 |
| 1999-12-03 | 1,750 | 1,800 | 1,720 | 1,720 | 10,000 | 1,720 |
| 1999-12-02 | 1,830 | 1,830 | 1,750 | 1,750 | 19,000 | 1,750 |
| 1999-12-01 | 1,810 | 1,830 | 1,800 | 1,800 | 17,000 | 1,800 |
| 1999-11-30 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1999-11-29 | 1,990 | 2,000 | 1,950 | 2,000 | 8,000 | 2,000 |
| 1999-11-26 | 2,000 | 2,000 | 1,950 | 1,950 | 5,000 | 1,950 |
| 1999-11-25 | 2,040 | 2,040 | 1,950 | 2,000 | 26,000 | 2,000 |
| 1999-11-24 | 2,090 | 2,130 | 2,000 | 2,040 | 40,000 | 2,040 |
| 1999-11-22 | 2,300 | 2,300 | 2,150 | 2,170 | 24,000 | 2,170 |
| 1999-11-19 | 2,320 | 2,400 | 2,200 | 2,200 | 40,000 | 2,200 |
| 1999-11-18 | 2,120 | 2,280 | 2,120 | 2,200 | 19,000 | 2,200 |
| 1999-11-17 | 2,420 | 2,480 | 2,110 | 2,110 | 13,000 | 2,110 |
| 1999-11-16 | 2,450 | 2,450 | 2,350 | 2,400 | 16,000 | 2,400 |
| 1999-11-15 | 2,660 | 2,660 | 2,520 | 2,530 | 27,000 | 2,530 |
| 1999-11-12 | 2,700 | 2,700 | 2,500 | 2,690 | 56,000 | 2,690 |
| 1999-11-11 | 2,770 | 2,780 | 2,580 | 2,740 | 138,000 | 2,740 |
| 1999-11-10 | 2,250 | 2,650 | 2,250 | 2,650 | 124,000 | 2,650 |
| 1999-11-09 | 2,200 | 2,250 | 2,150 | 2,250 | 13,000 | 2,250 |
| 1999-11-08 | 2,300 | 2,300 | 2,160 | 2,250 | 14,000 | 2,250 |
| 1999-11-05 | 2,210 | 2,350 | 2,210 | 2,300 | 49,000 | 2,300 |
| 1999-11-04 | 2,150 | 2,300 | 2,080 | 2,200 | 45,000 | 2,200 |
| 1999-11-02 | 2,250 | 2,250 | 2,150 | 2,150 | 4,000 | 2,150 |
| 1999-11-01 | 2,350 | 2,350 | 2,260 | 2,260 | 7,000 | 2,260 |
| 1999-10-29 | 2,300 | 2,350 | 2,290 | 2,330 | 67,000 | 2,330 |
| 1999-10-28 | 2,280 | 2,300 | 2,200 | 2,250 | 19,000 | 2,250 |
| 1999-10-27 | 2,300 | 2,350 | 2,210 | 2,280 | 23,000 | 2,280 |
| 1999-10-26 | 2,200 | 2,350 | 2,170 | 2,300 | 144,000 | 2,300 |
| 1999-10-25 | 2,250 | 2,250 | 2,160 | 2,200 | 100,000 | 2,200 |
| 1999-10-22 | 2,000 | 2,250 | 2,000 | 2,130 | 145,000 | 2,130 |
| 1999-10-21 | 1,950 | 1,950 | 1,900 | 1,950 | 16,000 | 1,950 |
| 1999-10-20 | 1,810 | 1,900 | 1,810 | 1,900 | 22,000 | 1,900 |
| 1999-10-19 | 1,730 | 1,810 | 1,710 | 1,810 | 4,000 | 1,810 |
| 1999-10-18 | 1,840 | 1,840 | 1,660 | 1,660 | 4,000 | 1,660 |
| 1999-10-15 | 2,030 | 2,030 | 1,950 | 1,950 | 11,000 | 1,950 |
| 1999-10-14 | 2,000 | 2,040 | 2,000 | 2,030 | 21,000 | 2,030 |
| 1999-10-13 | 2,180 | 2,180 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1999-10-12 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 | 2,200 |
| 1999-10-08 | 2,200 | 2,250 | 2,200 | 2,250 | 7,000 | 2,250 |
| 1999-10-07 | 2,380 | 2,380 | 2,300 | 2,300 | 44,000 | 2,300 |
| 1999-10-06 | 2,210 | 2,300 | 2,200 | 2,300 | 50,000 | 2,300 |
| 1999-10-05 | 2,300 | 2,300 | 2,100 | 2,100 | 19,000 | 2,100 |
| 1999-10-04 | 2,000 | 2,250 | 2,000 | 2,250 | 20,000 | 2,250 |
| 1999-10-01 | 2,000 | 2,000 | 1,990 | 2,000 | 8,000 | 2,000 |
| 1999-09-30 | 2,090 | 2,090 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1999-09-29 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1999-09-28 | 1,940 | 2,100 | 1,940 | 2,100 | 10,000 | 2,100 |
| 1999-09-27 | 1,870 | 1,890 | 1,870 | 1,880 | 19,000 | 1,880 |
| 1999-09-24 | 1,920 | 1,950 | 1,920 | 1,920 | 3,000 | 1,920 |
| 1999-09-22 | 2,050 | 2,050 | 1,970 | 1,970 | 7,000 | 1,970 |
| 1999-09-21 | 2,250 | 2,280 | 2,210 | 2,220 | 6,000 | 2,220 |
| 1999-09-20 | 2,200 | 2,200 | 2,160 | 2,200 | 5,000 | 2,200 |
| 1999-09-17 | 2,220 | 2,220 | 2,220 | 2,220 | 5,000 | 2,220 |
| 1999-09-16 | 2,310 | 2,310 | 2,220 | 2,220 | 10,000 | 2,220 |
| 1999-09-14 | 2,450 | 2,460 | 2,300 | 2,300 | 10,000 | 2,300 |
| 1999-09-13 | 2,500 | 2,500 | 2,400 | 2,450 | 24,000 | 2,450 |
| 1999-09-10 | 2,400 | 2,400 | 2,300 | 2,300 | 7,000 | 2,300 |
| 1999-09-09 | 2,500 | 2,500 | 2,400 | 2,400 | 24,000 | 2,400 |
| 1999-09-08 | 2,420 | 2,540 | 2,390 | 2,540 | 45,000 | 2,540 |
| 1999-09-07 | 2,200 | 2,510 | 2,200 | 2,410 | 90,000 | 2,410 |
| 1999-09-06 | 2,200 | 2,250 | 2,110 | 2,160 | 30,000 | 2,160 |
| 1999-09-03 | 2,050 | 2,250 | 2,050 | 2,160 | 80,000 | 2,160 |
| 1999-09-02 | 2,000 | 2,160 | 2,000 | 2,100 | 36,000 | 2,100 |
| 1999-09-01 | 2,000 | 2,000 | 2,000 | 2,000 | 23,000 | 2,000 |
| 1999-08-31 | 2,070 | 2,070 | 1,960 | 1,960 | 9,000 | 1,960 |
| 1999-08-30 | 2,180 | 2,180 | 2,090 | 2,090 | 5,000 | 2,090 |
| 1999-08-27 | 2,100 | 2,230 | 2,010 | 2,230 | 43,000 | 2,230 |
| 1999-08-26 | 1,970 | 2,200 | 1,970 | 2,140 | 110,000 | 2,140 |
| 1999-08-25 | 1,840 | 1,970 | 1,840 | 1,970 | 26,000 | 1,970 |
| 1999-08-24 | 1,890 | 1,890 | 1,800 | 1,840 | 25,000 | 1,840 |
| 1999-08-23 | 2,000 | 2,000 | 1,860 | 1,900 | 23,000 | 1,900 |
| 1999-08-20 | 2,040 | 2,050 | 1,770 | 2,000 | 176,000 | 2,000 |
| 1999-08-19 | 1,840 | 1,840 | 1,840 | 1,840 | 189,000 | 1,840 |
| 1999-08-18 | 1,550 | 1,560 | 1,530 | 1,540 | 16,000 | 1,540 |
| 1999-08-17 | 1,560 | 1,580 | 1,520 | 1,580 | 34,000 | 1,580 |
| 1999-08-16 | 1,560 | 1,590 | 1,500 | 1,550 | 26,000 | 1,550 |
| 1999-08-13 | 1,500 | 1,550 | 1,450 | 1,500 | 37,000 | 1,500 |
| 1999-08-12 | 1,300 | 1,500 | 1,300 | 1,500 | 49,000 | 1,500 |
| 1999-08-11 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 1,300 |
| 1999-08-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1999-08-09 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1999-08-06 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1999-08-05 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1999-08-04 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1999-08-03 | 1,340 | 1,350 | 1,340 | 1,350 | 15,000 | 1,350 |
| 1999-08-02 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 | 1,330 |
| 1999-07-30 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1999-07-29 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1999-07-28 | 1,350 | 1,350 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1999-07-27 | 1,330 | 1,330 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1999-07-23 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 1,400 |
| 1999-07-22 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,490 |
| 1999-07-21 | 1,460 | 1,500 | 1,460 | 1,500 | 4,000 | 1,500 |
| 1999-07-19 | 1,500 | 1,500 | 1,490 | 1,500 | 17,000 | 1,500 |
| 1999-07-16 | 1,550 | 1,550 | 1,500 | 1,510 | 15,000 | 1,510 |
| 1999-07-15 | 1,460 | 1,570 | 1,450 | 1,550 | 55,000 | 1,550 |
| 1999-07-14 | 1,500 | 1,500 | 1,450 | 1,460 | 17,000 | 1,460 |
| 1999-07-13 | 1,530 | 1,530 | 1,470 | 1,500 | 18,000 | 1,500 |
| 1999-07-12 | 1,370 | 1,550 | 1,320 | 1,530 | 63,000 | 1,530 |
| 1999-07-09 | 1,400 | 1,400 | 1,320 | 1,380 | 35,000 | 1,380 |
| 1999-07-08 | 1,500 | 1,500 | 1,440 | 1,440 | 55,000 | 1,440 |
| 1999-07-07 | 1,480 | 1,610 | 1,460 | 1,500 | 198,000 | 1,500 |
| 1999-07-06 | 1,450 | 1,460 | 1,360 | 1,460 | 230,000 | 1,460 |
| 1999-07-05 | 1,260 | 1,260 | 1,260 | 1,260 | 42,000 | 1,260 |
| 1999-07-02 | 1,060 | 1,060 | 1,060 | 1,060 | 45,000 | 1,060 |
| 1999-07-01 | 960 | 960 | 960 | 960 | 74,000 | 960 |
| 1999-06-30 | 880 | 900 | 860 | 860 | 24,000 | 860 |
| 1999-06-29 | 840 | 870 | 840 | 870 | 15,000 | 870 |
| 1999-06-28 | 830 | 830 | 820 | 821 | 6,000 | 821 |
| 1999-06-25 | 840 | 845 | 810 | 820 | 6,000 | 820 |
| 1999-06-24 | 845 | 845 | 835 | 840 | 12,000 | 840 |
| 1999-06-23 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1999-06-22 | 845 | 845 | 840 | 845 | 8,000 | 845 |
| 1999-06-21 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1999-06-18 | 815 | 825 | 815 | 825 | 2,000 | 825 |
| 1999-06-17 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-06-14 | 830 | 850 | 830 | 850 | 5,000 | 850 |
| 1999-06-11 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1999-06-10 | 820 | 850 | 820 | 850 | 6,000 | 850 |
| 1999-06-09 | 775 | 800 | 775 | 800 | 8,000 | 800 |
| 1999-06-08 | 800 | 812 | 791 | 791 | 7,000 | 791 |
| 1999-06-07 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-06-04 | 729 | 790 | 729 | 790 | 7,000 | 790 |
| 1999-06-03 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-06-02 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1999-06-01 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 1999-05-31 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-05-28 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1999-05-26 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 1999-05-21 | 878 | 878 | 850 | 850 | 17,000 | 850 |
| 1999-05-20 | 880 | 880 | 869 | 880 | 40,000 | 880 |
| 1999-05-19 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1999-05-18 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 1999-05-17 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1999-05-14 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1999-05-13 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1999-05-12 | 820 | 820 | 790 | 800 | 8,000 | 800 |
| 1999-05-11 | 850 | 850 | 820 | 820 | 4,000 | 820 |
| 1999-05-10 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-05-07 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 1999-05-06 | 900 | 910 | 900 | 900 | 3,000 | 900 |
| 1999-04-30 | 900 | 900 | 882 | 900 | 18,000 | 900 |
| 1999-04-28 | 960 | 960 | 890 | 890 | 68,000 | 890 |
| 1999-04-27 | 870 | 870 | 870 | 870 | 14,000 | 870 |
| 1999-04-26 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 1999-04-23 | 760 | 780 | 760 | 780 | 16,000 | 780 |
| 1999-04-22 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 1999-04-21 | 764 | 775 | 764 | 775 | 4,000 | 775 |
| 1999-04-20 | 780 | 780 | 775 | 775 | 2,000 | 775 |
| 1999-04-19 | 780 | 780 | 779 | 779 | 11,000 | 779 |
| 1999-04-16 | 790 | 800 | 780 | 780 | 24,000 | 780 |
| 1999-04-15 | 755 | 829 | 755 | 829 | 89,000 | 829 |
| 1999-04-14 | 697 | 730 | 680 | 730 | 25,000 | 730 |
| 1999-04-13 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 1999-04-12 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 1999-04-09 | 617 | 747 | 617 | 747 | 55,000 | 747 |
| 1999-04-07 | 690 | 700 | 600 | 700 | 29,000 | 700 |
| 1999-04-06 | 730 | 739 | 670 | 700 | 28,000 | 700 |
| 1999-04-05 | 550 | 640 | 550 | 640 | 53,000 | 640 |
| 1999-04-02 | 500 | 550 | 500 | 540 | 20,000 | 540 |
| 1999-04-01 | 499 | 500 | 499 | 500 | 6,000 | 500 |
| 1999-03-31 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 1999-03-30 | 500 | 500 | 480 | 480 | 7,000 | 480 |
| 1999-03-29 | 500 | 500 | 492 | 500 | 10,000 | 500 |
| 1999-03-26 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 1999-03-25 | 500 | 505 | 499 | 505 | 11,000 | 505 |
| 1999-03-24 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1999-03-23 | 460 | 510 | 460 | 500 | 23,000 | 500 |
| 1999-03-19 | 440 | 450 | 430 | 450 | 7,000 | 450 |
| 1999-03-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-03-17 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1999-03-16 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1999-03-15 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1999-03-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-03-11 | 429 | 429 | 410 | 410 | 2,000 | 410 |
| 1999-03-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-03-04 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1999-03-02 | 429 | 429 | 420 | 420 | 2,000 | 420 |
| 1999-03-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-02-26 | 431 | 431 | 431 | 431 | 5,000 | 431 |
| 1999-02-25 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1999-02-24 | 451 | 451 | 421 | 421 | 11,000 | 421 |
| 1999-02-23 | 459 | 459 | 430 | 430 | 5,000 | 430 |
| 1999-02-22 | 431 | 490 | 431 | 476 | 45,000 | 476 |
| 1999-02-19 | 399 | 410 | 399 | 410 | 5,000 | 410 |
| 1999-02-18 | 378 | 380 | 375 | 380 | 10,000 | 380 |
| 1999-02-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-02-15 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1999-02-09 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-02-08 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1999-02-05 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1999-02-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-01-26 | 350 | 370 | 350 | 370 | 7,000 | 370 |
| 1999-01-25 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1999-01-21 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1999-01-20 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1999-01-19 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1999-01-13 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1999-01-12 | 350 | 379 | 350 | 379 | 4,000 | 379 |
| 1999-01-08 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-01-07 | 349 | 350 | 349 | 350 | 5,000 | 350 |
| 1999-01-05 | 340 | 340 | 340 | 340 | 3,000 | 340 |
分割・併合履歴 ： なし
