9782 (株)ディーエムエス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2000-12-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-12-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-12-25 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 2000-12-22 | 400 | 400 | 395 | 400 | 5,000 | 400 |
| 2000-12-21 | 408 | 408 | 401 | 401 | 4,000 | 401 |
| 2000-12-20 | 410 | 410 | 408 | 408 | 2,000 | 408 |
| 2000-12-19 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2000-12-18 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2000-12-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-12-12 | 411 | 420 | 411 | 420 | 3,000 | 420 |
| 2000-12-11 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2000-12-08 | 402 | 403 | 402 | 403 | 2,000 | 403 |
| 2000-12-07 | 402 | 402 | 402 | 402 | 6,000 | 402 |
| 2000-12-06 | 401 | 402 | 401 | 402 | 6,000 | 402 |
| 2000-12-05 | 402 | 402 | 400 | 401 | 6,000 | 401 |
| 2000-12-04 | 402 | 402 | 400 | 400 | 9,000 | 400 |
| 2000-11-29 | 410 | 410 | 404 | 404 | 7,000 | 404 |
| 2000-11-28 | 401 | 405 | 400 | 405 | 12,000 | 405 |
| 2000-11-27 | 400 | 401 | 400 | 400 | 10,000 | 400 |
| 2000-11-24 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2000-11-22 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2000-11-21 | 401 | 410 | 400 | 400 | 5,000 | 400 |
| 2000-11-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-11-17 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2000-11-15 | 469 | 469 | 460 | 460 | 3,000 | 460 |
| 2000-11-13 | 470 | 470 | 469 | 469 | 5,000 | 469 |
| 2000-11-10 | 469 | 470 | 469 | 470 | 3,000 | 470 |
| 2000-11-09 | 472 | 472 | 470 | 470 | 3,000 | 470 |
| 2000-11-08 | 480 | 480 | 457 | 472 | 10,000 | 472 |
| 2000-11-06 | 480 | 481 | 480 | 481 | 7,000 | 481 |
| 2000-11-02 | 480 | 481 | 480 | 481 | 2,000 | 481 |
| 2000-11-01 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-10-31 | 486 | 490 | 480 | 480 | 6,000 | 480 |
| 2000-10-30 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2000-10-26 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-10-25 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 2000-10-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-10-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-10-12 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2000-10-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-10-05 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-10-04 | 583 | 586 | 583 | 586 | 3,000 | 586 |
| 2000-10-03 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2000-10-02 | 622 | 622 | 621 | 621 | 3,000 | 621 |
| 2000-09-29 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-09-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-09-27 | 621 | 621 | 620 | 620 | 7,000 | 620 |
| 2000-09-26 | 640 | 640 | 639 | 640 | 4,000 | 640 |
| 2000-09-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-09-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-09-05 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2000-08-30 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2000-08-29 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2000-08-28 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 2000-08-25 | 733 | 745 | 733 | 745 | 6,000 | 745 |
| 2000-08-24 | 730 | 733 | 730 | 733 | 2,000 | 733 |
| 2000-08-23 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2000-08-21 | 740 | 740 | 710 | 710 | 3,000 | 710 |
| 2000-08-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-08-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-07-26 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2000-07-25 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2000-07-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-07-19 | 960 | 960 | 950 | 950 | 4,000 | 950 |
| 2000-07-18 | 980 | 980 | 960 | 960 | 8,000 | 960 |
| 2000-07-17 | 980 | 1,000 | 980 | 980 | 3,000 | 980 |
| 2000-07-14 | 1,000 | 1,010 | 980 | 980 | 22,000 | 980 |
| 2000-07-13 | 1,000 | 1,040 | 1,000 | 1,000 | 17,000 | 1,000 |
| 2000-07-12 | 910 | 998 | 910 | 990 | 23,000 | 990 |
| 2000-07-11 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-07-10 | 881 | 890 | 881 | 885 | 6,000 | 885 |
| 2000-07-07 | 830 | 880 | 830 | 880 | 10,000 | 880 |
| 2000-07-06 | 810 | 820 | 810 | 810 | 3,000 | 810 |
| 2000-07-05 | 820 | 820 | 810 | 810 | 6,000 | 810 |
| 2000-07-04 | 761 | 830 | 761 | 830 | 6,000 | 830 |
| 2000-07-03 | 746 | 751 | 746 | 751 | 4,000 | 751 |
| 2000-06-30 | 741 | 745 | 741 | 745 | 4,000 | 745 |
| 2000-06-28 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2000-06-27 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2000-06-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-06-23 | 730 | 730 | 700 | 700 | 3,000 | 700 |
| 2000-06-22 | 719 | 730 | 700 | 730 | 12,000 | 730 |
| 2000-06-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-06-15 | 725 | 725 | 710 | 710 | 4,000 | 710 |
| 2000-06-14 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2000-06-13 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 2000-06-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-06-06 | 750 | 760 | 720 | 720 | 3,000 | 720 |
| 2000-06-05 | 750 | 760 | 750 | 750 | 8,000 | 750 |
| 2000-06-02 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2000-06-01 | 770 | 780 | 770 | 780 | 3,000 | 780 |
| 2000-05-31 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-05-26 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 2000-05-25 | 670 | 705 | 670 | 705 | 4,000 | 705 |
| 2000-05-24 | 651 | 660 | 650 | 650 | 15,000 | 650 |
| 2000-05-23 | 670 | 670 | 632 | 641 | 29,000 | 641 |
| 2000-05-22 | 760 | 760 | 700 | 700 | 25,000 | 700 |
| 2000-05-19 | 850 | 850 | 770 | 800 | 12,000 | 800 |
| 2000-05-18 | 879 | 879 | 860 | 860 | 5,000 | 860 |
| 2000-05-17 | 940 | 940 | 900 | 900 | 10,000 | 900 |
| 2000-05-15 | 950 | 970 | 930 | 930 | 7,000 | 930 |
| 2000-05-12 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-05-11 | 969 | 969 | 950 | 950 | 8,000 | 950 |
| 2000-05-10 | 970 | 970 | 970 | 970 | 7,000 | 970 |
| 2000-05-09 | 960 | 971 | 960 | 971 | 4,000 | 971 |
| 2000-05-08 | 980 | 981 | 960 | 960 | 10,000 | 960 |
| 2000-05-02 | 1,030 | 1,040 | 950 | 950 | 18,000 | 950 |
| 2000-05-01 | 950 | 1,050 | 950 | 1,050 | 41,000 | 1,050 |
| 2000-04-28 | 1,120 | 1,160 | 1,110 | 1,150 | 22,000 | 1,150 |
| 2000-04-27 | 1,010 | 1,080 | 1,010 | 1,080 | 7,000 | 1,080 |
| 2000-04-26 | 970 | 975 | 970 | 975 | 2,000 | 975 |
| 2000-04-25 | 940 | 950 | 940 | 941 | 5,000 | 941 |
| 2000-04-24 | 990 | 990 | 950 | 950 | 5,000 | 950 |
| 2000-04-21 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2000-04-20 | 911 | 911 | 910 | 910 | 5,000 | 910 |
| 2000-04-19 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2000-04-18 | 890 | 890 | 880 | 880 | 10,000 | 880 |
| 2000-04-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-04-11 | 985 | 1,000 | 985 | 1,000 | 10,000 | 1,000 |
| 2000-04-10 | 999 | 999 | 985 | 985 | 8,000 | 985 |
| 2000-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-04-05 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2000-04-04 | 1,070 | 1,070 | 980 | 1,000 | 21,000 | 1,000 |
| 2000-04-03 | 1,090 | 1,100 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2000-03-31 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 1,090 |
| 2000-03-30 | 1,110 | 1,110 | 1,080 | 1,080 | 6,000 | 1,080 |
| 2000-03-29 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2000-03-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-03-27 | 1,120 | 1,140 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2000-03-24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2000-03-23 | 1,220 | 1,220 | 1,090 | 1,090 | 18,000 | 1,090 |
| 2000-03-22 | 1,250 | 1,260 | 1,230 | 1,230 | 5,000 | 1,230 |
| 2000-03-21 | 1,200 | 1,290 | 1,200 | 1,230 | 17,000 | 1,230 |
| 2000-03-17 | 1,120 | 1,200 | 1,120 | 1,150 | 32,000 | 1,150 |
| 2000-03-16 | 1,110 | 1,130 | 1,060 | 1,100 | 48,000 | 1,100 |
| 2000-03-15 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2000-03-13 | 1,200 | 1,200 | 1,100 | 1,120 | 13,000 | 1,120 |
| 2000-03-10 | 1,200 | 1,250 | 1,200 | 1,250 | 25,000 | 1,250 |
| 2000-03-09 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 2000-03-07 | 1,190 | 1,240 | 1,170 | 1,240 | 11,000 | 1,240 |
| 2000-03-06 | 1,250 | 1,250 | 1,190 | 1,190 | 23,000 | 1,190 |
| 2000-03-03 | 1,200 | 1,320 | 1,190 | 1,250 | 35,000 | 1,250 |
| 2000-03-02 | 1,200 | 1,260 | 1,180 | 1,180 | 17,000 | 1,180 |
| 2000-03-01 | 1,260 | 1,320 | 1,250 | 1,250 | 20,000 | 1,250 |
| 2000-02-29 | 1,210 | 1,230 | 1,180 | 1,180 | 18,000 | 1,180 |
| 2000-02-28 | 1,250 | 1,250 | 1,210 | 1,220 | 14,000 | 1,220 |
| 2000-02-25 | 1,220 | 1,250 | 1,200 | 1,250 | 10,000 | 1,250 |
| 2000-02-24 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 | 1,220 |
| 2000-02-23 | 1,280 | 1,280 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2000-02-22 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,300 |
| 2000-02-21 | 1,230 | 1,300 | 1,220 | 1,300 | 16,000 | 1,300 |
| 2000-02-18 | 1,320 | 1,320 | 1,200 | 1,220 | 26,000 | 1,220 |
| 2000-02-17 | 1,330 | 1,330 | 1,310 | 1,310 | 8,000 | 1,310 |
| 2000-02-16 | 1,390 | 1,390 | 1,330 | 1,330 | 14,000 | 1,330 |
| 2000-02-15 | 1,400 | 1,400 | 1,330 | 1,330 | 17,000 | 1,330 |
| 2000-02-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2000-02-10 | 1,450 | 1,450 | 1,350 | 1,420 | 21,000 | 1,420 |
| 2000-02-09 | 1,340 | 1,500 | 1,310 | 1,500 | 23,000 | 1,500 |
| 2000-02-08 | 1,360 | 1,360 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2000-02-07 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 1,320 |
| 2000-02-04 | 1,400 | 1,400 | 1,340 | 1,340 | 8,000 | 1,340 |
| 2000-02-03 | 1,490 | 1,490 | 1,390 | 1,400 | 17,000 | 1,400 |
| 2000-02-02 | 1,420 | 1,490 | 1,380 | 1,490 | 36,000 | 1,490 |
| 2000-02-01 | 1,410 | 1,510 | 1,410 | 1,420 | 30,000 | 1,420 |
| 2000-01-31 | 1,400 | 1,430 | 1,380 | 1,390 | 17,000 | 1,390 |
| 2000-01-28 | 1,280 | 1,430 | 1,280 | 1,430 | 23,000 | 1,430 |
| 2000-01-27 | 1,290 | 1,290 | 1,210 | 1,230 | 11,000 | 1,230 |
| 2000-01-26 | 1,220 | 1,250 | 1,220 | 1,250 | 14,000 | 1,250 |
| 2000-01-25 | 1,190 | 1,250 | 1,190 | 1,220 | 27,000 | 1,220 |
| 2000-01-24 | 1,160 | 1,200 | 1,160 | 1,200 | 21,000 | 1,200 |
| 2000-01-21 | 1,290 | 1,290 | 1,250 | 1,250 | 7,000 | 1,250 |
| 2000-01-20 | 1,290 | 1,340 | 1,260 | 1,290 | 12,000 | 1,290 |
| 2000-01-19 | 1,310 | 1,310 | 1,270 | 1,270 | 4,000 | 1,270 |
| 2000-01-18 | 1,310 | 1,310 | 1,280 | 1,310 | 14,000 | 1,310 |
| 2000-01-17 | 1,350 | 1,350 | 1,310 | 1,310 | 5,000 | 1,310 |
| 2000-01-14 | 1,400 | 1,400 | 1,350 | 1,350 | 12,000 | 1,350 |
| 2000-01-13 | 1,300 | 1,330 | 1,300 | 1,330 | 12,000 | 1,330 |
| 2000-01-12 | 1,400 | 1,410 | 1,300 | 1,300 | 15,000 | 1,300 |
| 2000-01-11 | 1,450 | 1,460 | 1,400 | 1,400 | 17,000 | 1,400 |
| 2000-01-07 | 1,450 | 1,450 | 1,400 | 1,400 | 11,000 | 1,400 |
| 2000-01-06 | 1,600 | 1,600 | 1,450 | 1,450 | 11,000 | 1,450 |
| 2000-01-05 | 1,670 | 1,670 | 1,590 | 1,590 | 8,000 | 1,590 |
| 2000-01-04 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 1,700 |
分割・併合履歴 ： なし