9782 (株)ディーエムエス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 435 | 435 | 411 | 430 | 4,000 | 430 |
| 2001-12-27 | 420 | 421 | 420 | 420 | 4,000 | 420 |
| 2001-12-26 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 2001-12-25 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2001-12-21 | 450 | 450 | 450 | 450 | 17,000 | 450 |
| 2001-12-19 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2001-12-14 | 449 | 449 | 440 | 440 | 8,000 | 440 |
| 2001-12-13 | 450 | 451 | 448 | 448 | 9,000 | 448 |
| 2001-12-12 | 439 | 450 | 439 | 448 | 5,000 | 448 |
| 2001-12-11 | 400 | 425 | 393 | 425 | 5,000 | 425 |
| 2001-12-10 | 410 | 410 | 390 | 390 | 7,000 | 390 |
| 2001-12-07 | 401 | 410 | 400 | 410 | 10,000 | 410 |
| 2001-12-06 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2001-12-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-11-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-11-29 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 2001-11-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-11-26 | 478 | 478 | 465 | 465 | 4,000 | 465 |
| 2001-11-21 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-11-20 | 461 | 462 | 460 | 460 | 6,000 | 460 |
| 2001-11-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-11-14 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-11-13 | 470 | 475 | 470 | 475 | 4,000 | 475 |
| 2001-11-12 | 480 | 480 | 476 | 476 | 3,000 | 476 |
| 2001-11-09 | 490 | 492 | 490 | 490 | 11,000 | 490 |
| 2001-11-08 | 479 | 490 | 479 | 490 | 3,000 | 490 |
| 2001-11-07 | 505 | 505 | 500 | 500 | 7,000 | 500 |
| 2001-11-06 | 460 | 510 | 460 | 505 | 24,000 | 505 |
| 2001-11-05 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2001-11-02 | 450 | 450 | 447 | 447 | 5,000 | 447 |
| 2001-10-30 | 470 | 470 | 461 | 461 | 6,000 | 461 |
| 2001-10-29 | 480 | 480 | 470 | 470 | 13,000 | 470 |
| 2001-10-26 | 440 | 445 | 440 | 440 | 7,000 | 440 |
| 2001-10-25 | 440 | 440 | 432 | 432 | 7,000 | 432 |
| 2001-10-24 | 425 | 440 | 420 | 440 | 10,000 | 440 |
| 2001-10-23 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-10-19 | 404 | 406 | 404 | 406 | 5,000 | 406 |
| 2001-10-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-10-16 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2001-10-15 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2001-10-12 | 410 | 425 | 410 | 425 | 5,000 | 425 |
| 2001-10-05 | 415 | 420 | 401 | 401 | 7,000 | 401 |
| 2001-10-03 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2001-10-02 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2001-09-27 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2001-09-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-09-25 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2001-09-20 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2001-09-19 | 370 | 375 | 370 | 375 | 14,000 | 375 |
| 2001-09-18 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2001-09-13 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2001-09-12 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2001-09-11 | 396 | 396 | 380 | 380 | 7,000 | 380 |
| 2001-09-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-09-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-09-05 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-09-04 | 409 | 409 | 395 | 395 | 4,000 | 395 |
| 2001-08-31 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-08-30 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-08-22 | 415 | 416 | 401 | 401 | 6,000 | 401 |
| 2001-08-16 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2001-08-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-08-08 | 416 | 416 | 415 | 415 | 6,000 | 415 |
| 2001-08-07 | 421 | 421 | 415 | 415 | 3,000 | 415 |
| 2001-08-06 | 430 | 430 | 421 | 421 | 13,000 | 421 |
| 2001-08-03 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 2001-08-02 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 2001-08-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-07-31 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 2001-07-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-07-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-07-23 | 465 | 465 | 450 | 450 | 2,000 | 450 |
| 2001-07-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-07-16 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2001-07-10 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 2001-07-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-07-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-07-04 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2001-07-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-07-02 | 450 | 480 | 450 | 480 | 2,000 | 480 |
| 2001-06-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-06-28 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 2001-06-27 | 480 | 480 | 470 | 470 | 6,000 | 470 |
| 2001-06-26 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2001-06-25 | 471 | 471 | 470 | 470 | 3,000 | 470 |
| 2001-06-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-06-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-06-20 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-06-19 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2001-06-18 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-06-13 | 485 | 486 | 485 | 485 | 7,000 | 485 |
| 2001-06-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-06-08 | 513 | 513 | 512 | 512 | 2,000 | 512 |
| 2001-06-07 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2001-06-05 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-06-04 | 530 | 530 | 525 | 530 | 4,000 | 530 |
| 2001-06-01 | 520 | 523 | 520 | 523 | 3,000 | 523 |
| 2001-05-31 | 512 | 513 | 512 | 513 | 2,000 | 513 |
| 2001-05-30 | 512 | 513 | 512 | 512 | 4,000 | 512 |
| 2001-05-29 | 510 | 511 | 510 | 510 | 5,000 | 510 |
| 2001-05-28 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2001-05-25 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2001-05-24 | 546 | 546 | 545 | 545 | 2,000 | 545 |
| 2001-05-23 | 560 | 560 | 551 | 551 | 3,000 | 551 |
| 2001-05-22 | 592 | 592 | 542 | 560 | 18,000 | 560 |
| 2001-05-21 | 542 | 542 | 542 | 542 | 12,000 | 542 |
| 2001-05-17 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-05-16 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-05-11 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-05-10 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-05-09 | 479 | 479 | 470 | 470 | 3,000 | 470 |
| 2001-05-07 | 451 | 480 | 451 | 480 | 3,000 | 480 |
| 2001-05-02 | 441 | 445 | 441 | 445 | 5,000 | 445 |
| 2001-05-01 | 450 | 450 | 441 | 441 | 2,000 | 441 |
| 2001-04-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-04-23 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-04-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-04-02 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-03-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-03-29 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2001-03-28 | 458 | 488 | 458 | 487 | 7,000 | 487 |
| 2001-03-27 | 450 | 458 | 450 | 458 | 2,000 | 458 |
| 2001-03-26 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-03-23 | 420 | 420 | 416 | 420 | 3,000 | 420 |
| 2001-03-22 | 400 | 420 | 400 | 420 | 4,000 | 420 |
| 2001-03-21 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2001-03-19 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2001-03-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-03-14 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 2001-03-13 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 2001-03-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-03-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-03-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-05 | 430 | 430 | 415 | 415 | 2,000 | 415 |
| 2001-03-02 | 435 | 435 | 430 | 430 | 5,000 | 430 |
| 2001-03-01 | 435 | 436 | 435 | 435 | 4,000 | 435 |
| 2001-02-28 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2001-02-27 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-02-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-02-22 | 440 | 440 | 432 | 432 | 2,000 | 432 |
| 2001-02-20 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 2001-02-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-02-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-02-14 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2001-02-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-02-09 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 2001-02-08 | 440 | 445 | 440 | 441 | 4,000 | 441 |
| 2001-02-07 | 440 | 450 | 440 | 440 | 5,000 | 440 |
| 2001-02-06 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-02-05 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2001-02-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-01-31 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 2001-01-29 | 450 | 460 | 450 | 460 | 12,000 | 460 |
| 2001-01-26 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 2001-01-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-01-23 | 449 | 450 | 449 | 450 | 5,000 | 450 |
| 2001-01-19 | 400 | 415 | 400 | 415 | 6,000 | 415 |
| 2001-01-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-01-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-01-16 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-01-15 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 2001-01-12 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-01-11 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2001-01-09 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2001-01-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
分割・併合履歴 ： なし
